Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 50.40
-3.00 (-5.62%)
At close: Mar 3, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 53.00 | 53.00 | 50.00 | 50.40 | 50.40 | -5.62% | 202,562 |
| Mar 2, 2026 | 53.40 | 54.10 | 52.70 | 53.40 | 53.40 | 0.38% | 531,953 |
| Mar 1, 2026 | 54.50 | 54.50 | 52.20 | 53.20 | 53.20 | -2.39% | 172,711 |
| Feb 26, 2026 | 53.70 | 54.80 | 53.40 | 54.50 | 54.50 | 1.30% | 625,006 |
| Feb 25, 2026 | 55.30 | 55.30 | 53.50 | 53.80 | 53.80 | -1.82% | 226,096 |
| Feb 24, 2026 | 54.80 | 56.20 | 54.40 | 54.80 | 54.80 | -1.26% | 423,082 |
| Feb 23, 2026 | 54.80 | 55.70 | 54.30 | 55.50 | 55.50 | 1.83% | 401,298 |
| Feb 22, 2026 | 55.00 | 55.30 | 54.40 | 54.50 | 54.50 | -0.73% | 381,830 |
| Feb 19, 2026 | 54.90 | 55.50 | 54.60 | 54.90 | 54.90 | -0.54% | 329,807 |
| Feb 18, 2026 | 56.60 | 58.30 | 54.80 | 55.20 | 55.20 | -4.00% | 702,916 |
| Feb 17, 2026 | 54.80 | 58.00 | 54.60 | 57.50 | 57.50 | 4.74% | 1,302,688 |
| Feb 16, 2026 | 54.30 | 55.30 | 53.10 | 54.90 | 54.90 | 1.10% | 960,322 |
| Feb 15, 2026 | 54.00 | 54.50 | 52.60 | 54.30 | 54.30 | 3.63% | 462,903 |
| Feb 10, 2026 | 52.40 | 53.80 | 52.10 | 52.40 | 52.40 | -0.57% | 235,020 |
| Feb 9, 2026 | 52.30 | 53.00 | 52.30 | 52.70 | 52.70 | 0.19% | 215,909 |
| Feb 8, 2026 | 53.00 | 53.10 | 52.10 | 52.60 | 52.60 | 0.19% | 129,357 |
| Feb 5, 2026 | 54.00 | 54.40 | 52.10 | 52.50 | 52.50 | -3.14% | 323,371 |
| Feb 3, 2026 | 53.40 | 55.50 | 53.00 | 54.20 | 54.20 | 1.50% | 1,087,089 |
| Feb 2, 2026 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 3.29% | 572,011 |
| Feb 1, 2026 | 52.40 | 52.50 | 50.90 | 51.70 | 51.70 | -0.39% | 172,059 |
| Jan 29, 2026 | 52.90 | 52.90 | 51.80 | 51.90 | 51.90 | -0.19% | 182,174 |
| Jan 28, 2026 | 53.00 | 53.00 | 51.60 | 52.00 | 52.00 | -1.33% | 506,136 |
| Jan 27, 2026 | 52.70 | 53.70 | 52.50 | 52.70 | 52.70 | -0.94% | 453,288 |
| Jan 26, 2026 | 53.40 | 53.70 | 52.40 | 53.20 | 53.20 | 1.14% | 249,714 |
| Jan 25, 2026 | 52.90 | 53.80 | 52.40 | 52.60 | 52.60 | -0.19% | 528,412 |
| Jan 22, 2026 | 54.00 | 54.90 | 52.20 | 52.70 | 52.70 | -2.23% | 275,021 |
| Jan 21, 2026 | 53.20 | 55.00 | 53.20 | 53.90 | 53.90 | 0.19% | 550,536 |
| Jan 20, 2026 | 52.10 | 54.00 | 52.10 | 53.80 | 53.80 | 2.28% | 268,795 |
| Jan 19, 2026 | 52.60 | 53.60 | 52.50 | 52.60 | 52.60 | 0.19% | 284,383 |
| Jan 18, 2026 | 54.90 | 54.90 | 52.10 | 52.50 | 52.50 | -0.19% | 248,104 |
| Jan 15, 2026 | 55.10 | 55.10 | 52.10 | 52.60 | 52.60 | -3.13% | 321,533 |
| Jan 14, 2026 | 55.50 | 55.50 | 54.00 | 54.30 | 54.30 | -1.63% | 330,660 |
| Jan 13, 2026 | 55.20 | 56.20 | 55.10 | 55.20 | 55.20 | - | 287,095 |
| Jan 12, 2026 | 55.40 | 55.90 | 54.60 | 55.20 | 55.20 | -0.72% | 406,288 |
| Jan 11, 2026 | 55.50 | 56.80 | 54.90 | 55.60 | 55.60 | 0.54% | 684,971 |
| Jan 8, 2026 | 54.80 | 55.90 | 54.20 | 55.30 | 55.30 | 1.65% | 995,761 |
| Jan 7, 2026 | 53.60 | 54.50 | 53.50 | 54.40 | 54.40 | 1.30% | 323,281 |
| Jan 6, 2026 | 55.20 | 55.40 | 53.50 | 53.70 | 53.70 | -1.29% | 298,508 |
| Jan 5, 2026 | 55.80 | 55.80 | 53.30 | 54.40 | 54.40 | 2.45% | 434,970 |
| Jan 4, 2026 | 52.70 | 53.50 | 52.10 | 53.10 | 53.10 | -0.56% | 263,371 |
| Jan 1, 2026 | 52.70 | 53.70 | 51.60 | 53.40 | 53.40 | 3.49% | 393,752 |
| Dec 30, 2025 | 53.80 | 53.80 | 50.80 | 51.60 | 51.60 | -0.39% | 435,271 |
| Dec 29, 2025 | 55.00 | 55.00 | 50.80 | 51.80 | 51.80 | -2.26% | 276,250 |
| Dec 28, 2025 | 54.80 | 54.80 | 52.80 | 53.00 | 53.00 | -1.30% | 195,724 |
| Dec 24, 2025 | 53.70 | 54.50 | 53.10 | 53.70 | 53.70 | -0.56% | 356,744 |
| Dec 23, 2025 | 53.10 | 54.70 | 53.10 | 54.00 | 54.00 | 0.75% | 379,589 |
| Dec 22, 2025 | 53.60 | 54.00 | 51.90 | 53.60 | 53.60 | 3.88% | 557,112 |
| Dec 21, 2025 | 50.60 | 52.60 | 50.60 | 51.60 | 51.60 | -2.09% | 179,332 |
| Dec 18, 2025 | 52.70 | 53.00 | 51.40 | 52.70 | 52.70 | - | 130,440 |
| Dec 17, 2025 | 52.70 | 53.90 | 52.60 | 52.70 | 52.70 | -1.50% | 110,598 |