Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 52.10
-0.80 (-1.51%)
At close: Aug 11, 2025
Thoughtworks Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 53.00 | 53.50 | 51.10 | 52.10 | 52.10 | -1.51% | 321,499 |
| Aug 10, 2025 | 54.50 | 54.80 | 52.50 | 52.90 | 52.90 | -3.11% | 477,718 |
| Aug 7, 2025 | 52.80 | 55.10 | 52.80 | 54.60 | 54.60 | 3.61% | 569,892 |
| Aug 6, 2025 | 53.20 | 53.60 | 52.00 | 52.70 | 52.70 | -0.19% | 317,312 |
| Aug 4, 2025 | 53.40 | 54.00 | 52.50 | 52.80 | 52.80 | -0.94% | 394,330 |
| Aug 3, 2025 | 54.70 | 54.70 | 52.30 | 53.30 | 53.30 | -1.11% | 429,134 |
| Jul 30, 2025 | 54.90 | 54.90 | 52.80 | 53.90 | 53.89 | - | 224,226 |
| Jul 29, 2025 | 55.30 | 56.70 | 53.30 | 53.90 | 53.89 | -4.26% | 288,806 |
| Jul 28, 2025 | 58.60 | 58.60 | 55.20 | 56.30 | 56.29 | -3.92% | 486,346 |
| Jul 27, 2025 | 60.00 | 60.00 | 58.20 | 58.60 | 58.59 | -1.84% | 264,367 |
| Jul 24, 2025 | 56.50 | 60.90 | 56.50 | 59.70 | 59.69 | 4.37% | 976,978 |
| Jul 23, 2025 | 58.10 | 58.70 | 56.50 | 57.20 | 57.19 | -1.55% | 259,959 |
| Jul 22, 2025 | 58.90 | 59.40 | 57.80 | 58.10 | 58.09 | -1.53% | 265,699 |
| Jul 21, 2025 | 59.00 | 60.00 | 58.70 | 59.00 | 58.99 | -0.17% | 337,656 |
| Jul 20, 2025 | 59.70 | 60.00 | 58.80 | 59.10 | 59.09 | -0.84% | 221,919 |
| Jul 17, 2025 | 58.80 | 59.80 | 58.60 | 59.60 | 59.59 | 1.36% | 285,946 |
| Jul 16, 2025 | 59.40 | 59.40 | 58.30 | 58.80 | 58.79 | 0.17% | 238,700 |
| Jul 15, 2025 | 59.70 | 59.70 | 58.10 | 58.70 | 58.69 | -0.68% | 230,784 |
| Jul 14, 2025 | 60.50 | 60.70 | 58.50 | 59.10 | 59.09 | -0.17% | 241,115 |
| Jul 13, 2025 | 61.30 | 61.70 | 58.80 | 59.20 | 59.19 | -3.74% | 247,993 |
| Jul 10, 2025 | 62.00 | 62.30 | 60.60 | 61.50 | 61.49 | -0.32% | 311,979 |
| Jul 9, 2025 | 60.30 | 62.00 | 59.50 | 61.70 | 61.69 | 2.83% | 402,065 |
| Jul 8, 2025 | 59.20 | 60.30 | 58.40 | 60.00 | 59.99 | 2.74% | 214,357 |
| Jul 7, 2025 | 58.40 | 59.70 | 58.20 | 58.40 | 58.39 | -0.68% | 94,744 |
| Jul 3, 2025 | 59.60 | 59.80 | 58.50 | 58.80 | 58.79 | -2.00% | 191,465 |
| Jul 2, 2025 | 60.80 | 60.80 | 59.20 | 60.00 | 59.99 | -0.50% | 222,775 |
| Jun 30, 2025 | 58.30 | 60.90 | 58.00 | 60.30 | 60.29 | 1.52% | 222,158 |
| Jun 29, 2025 | 60.00 | 60.80 | 59.10 | 59.40 | 59.39 | -1.66% | 171,642 |
| Jun 26, 2025 | 60.60 | 61.20 | 58.70 | 60.40 | 60.39 | 1.51% | 313,369 |
| Jun 25, 2025 | 61.30 | 61.30 | 58.20 | 59.50 | 59.49 | -0.83% | 274,837 |
| Jun 24, 2025 | 62.40 | 62.70 | 59.10 | 60.00 | 59.99 | -3.54% | 235,443 |
| Jun 23, 2025 | 62.70 | 63.70 | 61.20 | 62.20 | 62.19 | 3.15% | 127,350 |
| Jun 22, 2025 | 63.40 | 63.40 | 59.90 | 60.30 | 60.29 | -4.74% | 147,029 |
| Jun 19, 2025 | 65.20 | 65.20 | 62.80 | 63.30 | 63.29 | -1.09% | 132,176 |
| Jun 18, 2025 | 63.50 | 64.50 | 62.70 | 64.00 | 63.99 | 1.75% | 212,729 |
| Jun 17, 2025 | 65.70 | 65.70 | 62.60 | 62.90 | 62.89 | -3.82% | 196,452 |
| Jun 16, 2025 | 64.50 | 65.90 | 63.70 | 65.40 | 65.39 | -0.61% | 519,825 |
| Jun 15, 2025 | 62.70 | 66.30 | 62.70 | 65.80 | 65.79 | 3.95% | 370,499 |
| Jun 4, 2025 | 59.70 | 64.80 | 58.80 | 63.30 | 63.29 | 7.11% | 388,577 |
| Jun 3, 2025 | 60.80 | 60.80 | 58.80 | 59.10 | 59.09 | -0.34% | 39,733 |
| Jun 2, 2025 | 60.00 | 60.00 | 58.90 | 59.30 | 59.29 | -1.66% | 129,842 |
| Jun 1, 2025 | 62.00 | 62.00 | 59.20 | 60.30 | 60.29 | 0.33% | 127,515 |
| May 29, 2025 | 61.70 | 61.70 | 58.10 | 60.10 | 60.09 | 0.67% | 242,753 |
| May 28, 2025 | 62.30 | 62.30 | 58.20 | 59.70 | 59.69 | -4.02% | 331,003 |
| May 27, 2025 | 62.70 | 63.20 | 61.30 | 62.20 | 62.19 | 0.48% | 179,868 |
| May 26, 2025 | 63.70 | 63.70 | 61.20 | 61.90 | 61.89 | -1.59% | 349,518 |
| May 25, 2025 | 63.40 | 63.40 | 62.50 | 62.90 | 62.89 | 0.32% | 50,499 |
| May 24, 2025 | 63.20 | 64.00 | 62.00 | 62.70 | 62.69 | -1.72% | 63,675 |
| May 22, 2025 | 64.40 | 64.40 | 63.10 | 63.80 | 63.79 | 0.16% | 62,723 |
| May 21, 2025 | 64.00 | 64.70 | 62.90 | 63.70 | 63.69 | -1.09% | 212,275 |