Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 52.80
-1.50 (-2.76%)
At close: Nov 2, 2025
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 58.50 | 58.70 | 55.00 | 55.80 | 55.80 | -3.46% | 230,783 |
| Sep 17, 2025 | 58.20 | 60.00 | 57.00 | 57.80 | 57.80 | -0.34% | 278,895 |
| Sep 16, 2025 | 58.00 | 59.40 | 57.60 | 58.00 | 58.00 | 0.35% | 245,225 |
| Sep 15, 2025 | 60.40 | 60.40 | 56.20 | 57.80 | 57.80 | -2.69% | 165,346 |
| Sep 14, 2025 | 60.80 | 62.30 | 58.50 | 59.40 | 59.40 | -1.66% | 231,634 |
| Sep 11, 2025 | 59.90 | 62.40 | 58.50 | 60.40 | 60.40 | 2.20% | 386,037 |
| Sep 10, 2025 | 62.70 | 64.50 | 57.00 | 59.10 | 59.10 | -5.74% | 485,483 |
| Sep 9, 2025 | 62.00 | 64.30 | 60.60 | 62.70 | 62.70 | 2.96% | 1,071,577 |
| Sep 8, 2025 | 64.10 | 64.10 | 60.40 | 60.90 | 60.90 | -4.84% | 806,026 |
| Sep 7, 2025 | 63.80 | 66.90 | 59.10 | 64.00 | 64.00 | 1.91% | 2,416,310 |
| Sep 4, 2025 | 57.50 | 63.00 | 56.80 | 62.80 | 62.80 | 9.60% | 1,245,751 |
| Sep 3, 2025 | 57.20 | 59.00 | 56.70 | 57.30 | 57.30 | 0.35% | 540,051 |
| Sep 2, 2025 | 57.40 | 58.00 | 56.90 | 57.10 | 57.10 | -0.52% | 230,316 |
| Sep 1, 2025 | 57.00 | 59.70 | 57.00 | 57.40 | 57.40 | 0.88% | 477,493 |
| Aug 31, 2025 | 55.40 | 58.00 | 55.00 | 56.90 | 56.90 | 2.89% | 406,082 |
| Aug 28, 2025 | 57.10 | 57.10 | 54.90 | 55.30 | 55.30 | -1.95% | 270,565 |
| Aug 27, 2025 | 54.10 | 58.80 | 54.10 | 56.40 | 56.40 | 4.25% | 632,439 |
| Aug 26, 2025 | 55.50 | 56.20 | 53.70 | 54.10 | 54.10 | -2.35% | 256,958 |
| Aug 25, 2025 | 53.30 | 55.60 | 53.30 | 55.40 | 55.40 | 4.14% | 549,028 |
| Aug 24, 2025 | 52.10 | 53.50 | 52.00 | 53.20 | 53.20 | 2.70% | 285,011 |