Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 57.30
+0.20 (0.35%)
At close: Sep 3, 2025
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 54.90 | 54.90 | 51.50 | 51.80 | 51.80 | -1.89% | 90,510 |
| Aug 20, 2025 | 53.00 | 54.00 | 51.60 | 52.80 | 52.80 | 0.96% | 265,432 |
| Aug 19, 2025 | 52.90 | 52.90 | 51.00 | 52.30 | 52.30 | 1.95% | 124,826 |
| Aug 18, 2025 | 53.90 | 53.90 | 50.90 | 51.30 | 51.30 | -1.35% | 179,434 |
| Aug 17, 2025 | 55.60 | 55.60 | 50.50 | 52.00 | 52.00 | 0.97% | 318,370 |
| Aug 14, 2025 | 51.30 | 52.00 | 49.90 | 51.50 | 51.50 | 0.39% | 367,846 |
| Aug 13, 2025 | 53.20 | 53.20 | 50.90 | 51.30 | 51.30 | -2.47% | 168,982 |
| Aug 12, 2025 | 52.30 | 53.40 | 51.80 | 52.60 | 52.60 | 0.96% | 281,435 |
| 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 |