Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 50.80
-1.80 (-3.42%)
At close: Dec 1, 2025
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 49.70 | 50.40 | 47.50 | 48.00 | 48.00 | -3.42% | 174,043 |
| Nov 9, 2025 | 52.00 | 52.40 | 48.20 | 49.70 | 49.70 | -5.51% | 385,842 |
| Nov 6, 2025 | 50.10 | 52.90 | 50.10 | 52.60 | 52.60 | 0.77% | 103,581 |
| Nov 5, 2025 | 52.40 | 52.90 | 51.00 | 52.20 | 52.20 | 1.16% | 359,153 |
| Nov 4, 2025 | 51.60 | 52.80 | 50.50 | 51.60 | 51.60 | 0.39% | 344,910 |
| Nov 3, 2025 | 52.50 | 53.30 | 50.90 | 51.40 | 51.40 | -2.65% | 203,600 |
| Nov 2, 2025 | 54.10 | 54.60 | 52.50 | 52.80 | 52.80 | -2.76% | 224,800 |
| Oct 30, 2025 | 52.50 | 55.30 | 51.60 | 54.30 | 54.30 | 4.02% | 372,040 |
| Oct 29, 2025 | 49.00 | 53.40 | 49.00 | 52.20 | 52.20 | 5.24% | 408,308 |
| Oct 28, 2025 | 49.70 | 50.90 | 48.20 | 49.60 | 49.60 | 1.43% | 376,458 |
| Oct 27, 2025 | 48.90 | 49.40 | 48.20 | 48.90 | 48.90 | 1.45% | 178,827 |
| Oct 26, 2025 | 48.30 | 48.60 | 47.80 | 48.20 | 48.20 | 1.05% | 144,464 |
| Oct 23, 2025 | 48.90 | 48.90 | 47.40 | 47.70 | 47.70 | -0.83% | 290,719 |
| Oct 22, 2025 | 49.50 | 49.50 | 48.00 | 48.10 | 48.10 | -1.64% | 199,792 |
| Oct 21, 2025 | 50.10 | 50.10 | 47.90 | 48.90 | 48.90 | -0.20% | 328,171 |
| Oct 20, 2025 | 50.00 | 50.00 | 47.90 | 49.00 | 49.00 | 1.03% | 262,912 |
| Oct 19, 2025 | 48.70 | 50.20 | 48.00 | 48.50 | 48.50 | -2.02% | 209,846 |
| Oct 16, 2025 | 50.00 | 50.20 | 47.90 | 49.50 | 49.50 | 2.70% | 180,707 |
| Oct 15, 2025 | 50.40 | 50.60 | 47.00 | 48.20 | 48.20 | -4.37% | 147,243 |
| Oct 14, 2025 | 53.40 | 53.40 | 49.00 | 50.40 | 50.40 | -1.18% | 246,416 |
| Oct 13, 2025 | 51.80 | 52.10 | 50.60 | 51.00 | 51.00 | -1.16% | 331,888 |
| Oct 12, 2025 | 52.90 | 52.90 | 51.10 | 51.60 | 51.60 | -1.15% | 275,875 |
| Oct 9, 2025 | 56.00 | 56.00 | 51.80 | 52.20 | 52.20 | -2.61% | 303,611 |
| Oct 8, 2025 | 57.00 | 57.00 | 53.00 | 53.60 | 53.60 | -3.77% | 311,110 |
| Oct 7, 2025 | 57.50 | 57.90 | 55.40 | 55.70 | 55.70 | -1.07% | 329,924 |
| Oct 6, 2025 | 57.40 | 58.10 | 55.70 | 56.30 | 56.30 | -0.53% | 341,631 |
| Oct 5, 2025 | 56.90 | 58.00 | 56.30 | 56.60 | 56.60 | 0.18% | 270,717 |
| Sep 30, 2025 | 57.40 | 58.30 | 55.70 | 56.50 | 56.50 | 1.99% | 248,868 |
| Sep 29, 2025 | 56.90 | 57.30 | 55.00 | 55.40 | 55.40 | -0.89% | 156,431 |
| Sep 28, 2025 | 58.00 | 58.00 | 55.00 | 55.90 | 55.90 | -3.29% | 236,330 |
| Sep 25, 2025 | 56.50 | 58.90 | 56.50 | 57.80 | 57.80 | 3.21% | 394,882 |
| Sep 24, 2025 | 55.90 | 56.30 | 55.30 | 56.00 | 56.00 | 2.56% | 206,141 |
| Sep 23, 2025 | 54.50 | 55.50 | 53.00 | 54.60 | 54.60 | 2.44% | 111,653 |
| Sep 22, 2025 | 55.40 | 55.40 | 52.10 | 53.30 | 53.30 | -2.20% | 84,338 |
| Sep 21, 2025 | 57.60 | 57.60 | 53.90 | 54.50 | 54.50 | -2.33% | 143,297 |