Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 52.00
-0.70 (-1.33%)
At close: Sep 24, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 52.00 | 54.50 | 51.60 | 52.00 | 52.00 | -1.33% | 544,816 |
| Sep 23, 2026 | 50.80 | 53.00 | 50.20 | 52.70 | 52.70 | 5.82% | 526,805 |
| Sep 22, 2026 | 49.80 | 51.20 | 49.30 | 49.80 | 49.80 | -0.99% | 283,678 |
| Sep 21, 2026 | 52.10 | 52.10 | 49.30 | 50.30 | 50.30 | -3.45% | 363,380 |
| Sep 20, 2026 | 49.90 | 52.50 | 49.70 | 52.10 | 52.10 | 5.47% | 455,469 |
| Sep 17, 2026 | 49.40 | 50.40 | 46.20 | 49.40 | 49.40 | 6.24% | 566,230 |
| Sep 16, 2026 | 46.50 | 48.40 | 46.10 | 46.50 | 46.50 | - | 200,544 |
| Sep 15, 2026 | 46.50 | 47.10 | 46.10 | 46.50 | 46.50 | 1.97% | 110,588 |
| Sep 14, 2026 | 47.10 | 47.60 | 45.10 | 45.60 | 45.60 | -2.77% | 102,720 |
| Sep 13, 2026 | 48.90 | 49.00 | 46.50 | 46.90 | 46.90 | -4.09% | 200,809 |
| Sep 10, 2026 | 50.80 | 50.80 | 48.50 | 48.90 | 48.90 | -2.20% | 187,501 |
| Sep 9, 2026 | 50.50 | 52.30 | 48.70 | 50.00 | 50.00 | -0.79% | 601,554 |
| Sep 8, 2026 | 50.40 | 51.80 | 47.90 | 50.40 | 50.40 | 6.33% | 730,338 |
| Sep 7, 2026 | 48.20 | 48.20 | 45.30 | 47.40 | 47.40 | -1.46% | 215,975 |
| Sep 6, 2026 | 50.30 | 50.30 | 47.00 | 48.10 | 48.10 | -3.99% | 133,190 |
| Sep 3, 2026 | 50.70 | 51.50 | 50.00 | 50.10 | 50.10 | 0.60% | 200,629 |
| Sep 2, 2026 | 51.00 | 51.00 | 49.40 | 49.80 | 49.80 | -1.19% | 160,221 |
| Sep 1, 2026 | 52.50 | 52.80 | 49.90 | 50.40 | 50.40 | -1.75% | 335,236 |
| Aug 31, 2026 | 51.30 | 52.50 | 51.20 | 51.30 | 51.30 | -0.58% | 85,265 |
| Aug 30, 2026 | 52.20 | 52.80 | 51.00 | 51.60 | 51.60 | -1.34% | 88,120 |
| Aug 27, 2026 | 53.90 | 54.60 | 52.10 | 52.30 | 52.30 | -0.38% | 117,732 |
| Aug 25, 2026 | 56.20 | 56.20 | 52.00 | 52.50 | 52.50 | -3.31% | 266,824 |
| Aug 24, 2026 | 57.40 | 58.40 | 53.80 | 54.30 | 54.30 | -5.40% | 200,942 |
| Aug 23, 2026 | 59.20 | 59.90 | 57.20 | 57.40 | 57.40 | -3.04% | 211,857 |
| Aug 20, 2026 | 60.20 | 60.20 | 58.60 | 59.20 | 59.20 | 1.37% | 104,719 |
| Aug 19, 2026 | 58.40 | 60.80 | 56.80 | 58.40 | 58.40 | -1.18% | 325,512 |
| Aug 18, 2026 | 59.10 | 61.40 | 58.10 | 59.10 | 59.10 | -1.50% | 279,607 |
| Aug 17, 2026 | 60.00 | 62.40 | 59.30 | 60.00 | 60.00 | 1.01% | 463,070 |
| Aug 16, 2026 | 67.20 | 67.20 | 55.70 | 59.40 | 59.40 | -2.78% | 516,038 |
| Aug 13, 2026 | 63.50 | 64.20 | 60.80 | 61.10 | 61.10 | -3.78% | 656,988 |
| Aug 12, 2026 | 65.00 | 65.20 | 63.10 | 63.50 | 63.50 | -1.70% | 399,886 |
| Aug 11, 2026 | 64.60 | 67.70 | 63.70 | 64.60 | 64.60 | -2.12% | 1,001,151 |
| Aug 10, 2026 | 65.00 | 66.50 | 64.00 | 66.00 | 66.00 | 2.17% | 328,655 |
| Aug 9, 2026 | 68.50 | 68.50 | 64.10 | 64.60 | 64.60 | -3.44% | 986,437 |
| Aug 6, 2026 | 68.90 | 68.90 | 66.10 | 66.90 | 66.90 | -0.30% | 1,026,919 |
| Aug 4, 2026 | 67.10 | 69.80 | 66.20 | 67.10 | 67.10 | -1.32% | 697,146 |
| Aug 3, 2026 | 68.00 | 69.80 | 67.50 | 68.00 | 68.00 | -0.15% | 271,045 |
| Aug 2, 2026 | 69.50 | 71.10 | 67.60 | 68.10 | 68.10 | -1.30% | 476,223 |
| Jul 30, 2026 | 70.60 | 71.40 | 68.00 | 69.00 | 69.00 | -1.29% | 612,638 |
| Jul 29, 2026 | 69.20 | 71.50 | 68.00 | 69.90 | 69.90 | 3.56% | 1,092,376 |
| Jul 28, 2026 | 66.80 | 68.20 | 66.80 | 67.50 | 67.50 | 0.45% | 257,135 |
| Jul 27, 2026 | 67.90 | 69.30 | 67.10 | 67.20 | 67.20 | -0.74% | 152,285 |
| Jul 26, 2026 | 67.90 | 68.70 | 67.00 | 67.70 | 67.70 | 1.04% | 147,053 |
| Jul 23, 2026 | 67.10 | 68.80 | 66.80 | 67.00 | 67.00 | -1.76% | 274,072 |
| Jul 22, 2026 | 72.00 | 72.00 | 67.30 | 68.20 | 68.20 | -2.99% | 442,757 |
| Jul 21, 2026 | 69.10 | 70.90 | 68.50 | 70.30 | 70.30 | 2.18% | 584,123 |
| Jul 20, 2026 | 67.00 | 69.80 | 65.60 | 68.80 | 68.80 | 1.78% | 494,898 |
| Jul 19, 2026 | 70.00 | 70.00 | 67.20 | 67.60 | 67.60 | -2.31% | 461,068 |
| Jul 16, 2026 | 70.00 | 72.30 | 68.90 | 69.20 | 69.20 | -3.22% | 692,108 |
| Jul 15, 2026 | 74.00 | 74.00 | 70.80 | 71.50 | 71.50 | -2.19% | 483,308 |