Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 52.70
-1.20 (-2.23%)
At close: Jan 22, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 53.50 | 54.20 | 53.00 | 53.50 | 53.50 | - | 231,244 |
| Dec 14, 2025 | 54.30 | 54.50 | 53.20 | 53.50 | 53.50 | -1.47% | 229,985 |
| Dec 11, 2025 | 54.00 | 54.50 | 53.30 | 54.30 | 54.30 | 1.31% | 219,560 |
| Dec 10, 2025 | 53.40 | 54.80 | 53.30 | 53.60 | 53.60 | 0.56% | 502,323 |
| Dec 9, 2025 | 52.30 | 53.40 | 52.10 | 53.30 | 53.30 | 2.50% | 443,464 |
| Dec 8, 2025 | 52.30 | 52.40 | 50.80 | 52.00 | 52.00 | 2.97% | 456,999 |
| Dec 7, 2025 | 51.40 | 52.30 | 50.40 | 50.50 | 50.50 | -0.39% | 163,116 |
| Dec 4, 2025 | 50.70 | 51.80 | 50.50 | 50.70 | 50.70 | -0.59% | 285,593 |
| Dec 3, 2025 | 53.20 | 53.40 | 50.90 | 51.00 | 51.00 | -2.86% | 303,449 |
| Dec 2, 2025 | 50.50 | 52.70 | 50.10 | 52.50 | 52.50 | 3.35% | 415,578 |
| Dec 1, 2025 | 50.80 | 53.30 | 48.60 | 50.80 | 50.80 | -3.42% | 464,744 |
| Nov 30, 2025 | 54.50 | 54.70 | 52.20 | 52.60 | 52.60 | -4.19% | 370,035 |
| Nov 27, 2025 | 54.30 | 55.80 | 54.20 | 54.90 | 54.90 | -0.54% | 419,619 |
| Nov 26, 2025 | 55.20 | 56.70 | 54.10 | 55.20 | 55.20 | 1.85% | 643,249 |
| Nov 25, 2025 | 54.10 | 54.80 | 52.20 | 54.20 | 54.20 | -0.55% | 1,044,217 |
| Nov 24, 2025 | 52.50 | 55.80 | 52.50 | 54.50 | 54.50 | 5.01% | 491,866 |
| Nov 23, 2025 | 49.00 | 51.90 | 46.50 | 51.90 | 51.90 | 9.96% | 1,012,298 |
| Nov 20, 2025 | 47.20 | 50.30 | 47.00 | 47.20 | 47.20 | -4.65% | 290,335 |
| Nov 19, 2025 | 49.30 | 50.50 | 47.20 | 49.50 | 49.50 | 4.21% | 221,493 |
| Nov 18, 2025 | 46.00 | 50.00 | 46.00 | 47.50 | 47.50 | -1.25% | 210,484 |
| Nov 17, 2025 | 45.20 | 48.90 | 44.90 | 48.10 | 48.10 | 6.42% | 373,551 |
| Nov 16, 2025 | 44.10 | 45.70 | 40.20 | 45.20 | 45.20 | 2.49% | 173,353 |
| Nov 13, 2025 | 48.50 | 48.90 | 43.70 | 44.10 | 44.10 | -9.07% | 224,547 |
| Nov 12, 2025 | 49.10 | 50.90 | 47.80 | 48.50 | 48.50 | -1.22% | 602,624 |
| Nov 11, 2025 | 50.00 | 50.00 | 47.90 | 49.10 | 49.10 | 2.29% | 274,541 |