Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 70.10
+1.80 (2.64%)
At close: May 24, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 68.30 | 70.80 | 68.10 | 70.10 | 70.10 | 2.64% | 1,804,739 |
| May 23, 2026 | 69.80 | 72.60 | 67.60 | 68.30 | 68.30 | -0.58% | 2,039,491 |
| May 21, 2026 | 68.70 | 69.50 | 65.20 | 68.70 | 68.70 | 5.69% | 2,115,678 |
| May 20, 2026 | 64.10 | 65.80 | 64.10 | 65.00 | 65.00 | 1.56% | 897,084 |
| May 19, 2026 | 64.20 | 65.00 | 63.10 | 64.00 | 64.00 | -0.31% | 313,473 |
| May 18, 2026 | 67.50 | 68.00 | 63.80 | 64.20 | 64.20 | -2.87% | 300,876 |
| May 17, 2026 | 69.50 | 70.00 | 65.60 | 66.10 | 66.10 | -3.50% | 516,965 |
| May 14, 2026 | 68.50 | 71.80 | 67.00 | 68.50 | 68.50 | -1.15% | 1,975,360 |
| May 13, 2026 | 69.30 | 70.60 | 67.60 | 69.30 | 69.30 | 1.91% | 792,298 |
| May 12, 2026 | 66.30 | 69.40 | 66.30 | 68.00 | 68.00 | 2.56% | 1,570,621 |
| May 11, 2026 | 66.70 | 67.70 | 65.50 | 66.30 | 66.30 | 1.22% | 291,125 |
| May 10, 2026 | 66.30 | 68.00 | 65.10 | 65.50 | 65.50 | -1.80% | 309,503 |
| May 7, 2026 | 67.60 | 69.60 | 66.50 | 66.70 | 66.70 | -1.19% | 506,338 |
| May 6, 2026 | 67.50 | 71.40 | 62.00 | 67.50 | 67.50 | -1.17% | 759,803 |
| May 5, 2026 | 68.30 | 72.60 | 67.80 | 68.30 | 68.30 | -4.48% | 799,690 |
| May 4, 2026 | 68.40 | 71.90 | 68.40 | 71.50 | 71.50 | 4.53% | 977,912 |
| May 3, 2026 | 70.10 | 71.80 | 68.00 | 68.40 | 68.40 | -2.01% | 641,925 |
| Apr 30, 2026 | 72.10 | 73.00 | 68.20 | 69.80 | 69.80 | -3.59% | 708,956 |
| Apr 29, 2026 | 72.40 | 74.50 | 72.00 | 72.40 | 72.40 | -1.09% | 656,281 |
| Apr 28, 2026 | 72.50 | 75.10 | 71.80 | 73.20 | 73.20 | 0.55% | 1,433,666 |
| Apr 27, 2026 | 75.00 | 76.80 | 72.40 | 72.80 | 72.80 | -2.80% | 2,337,161 |
| Apr 26, 2026 | 74.00 | 78.40 | 73.50 | 74.90 | 74.90 | 1.63% | 1,528,454 |
| Apr 23, 2026 | 73.70 | 74.90 | 70.20 | 73.70 | 73.70 | 4.69% | 1,919,828 |
| Apr 22, 2026 | 71.50 | 71.60 | 69.20 | 70.40 | 70.40 | 0.14% | 647,806 |
| Apr 21, 2026 | 67.50 | 70.70 | 67.50 | 70.30 | 70.30 | 3.69% | 869,904 |
| Apr 20, 2026 | 67.50 | 69.10 | 67.10 | 67.80 | 67.80 | 0.59% | 738,938 |
| Apr 19, 2026 | 64.50 | 68.60 | 64.50 | 67.40 | 67.40 | 4.82% | 1,428,368 |
| Apr 16, 2026 | 64.30 | 67.70 | 62.00 | 64.30 | 64.30 | -3.16% | 618,976 |
| Apr 15, 2026 | 64.30 | 67.00 | 64.30 | 66.40 | 66.40 | 3.11% | 1,049,114 |
| Apr 13, 2026 | 65.70 | 66.80 | 64.20 | 64.40 | 64.40 | -2.87% | 611,700 |
| Apr 12, 2026 | 65.90 | 67.50 | 65.40 | 66.30 | 66.30 | 2.00% | 1,239,594 |
| Apr 9, 2026 | 63.70 | 65.70 | 62.70 | 65.00 | 65.00 | 2.04% | 897,677 |
| Apr 8, 2026 | 61.50 | 64.70 | 61.50 | 63.70 | 63.70 | 4.60% | 1,978,759 |
| Apr 7, 2026 | 61.90 | 64.00 | 60.40 | 60.90 | 60.90 | -2.56% | 1,145,436 |
| Apr 6, 2026 | 60.30 | 63.60 | 59.70 | 62.50 | 62.50 | 3.82% | 940,111 |
| Apr 5, 2026 | 61.30 | 62.00 | 59.50 | 60.20 | 60.20 | -2.59% | 1,022,963 |
| Apr 2, 2026 | 61.80 | 63.50 | 61.30 | 61.80 | 61.80 | -1.12% | 768,034 |
| Apr 1, 2026 | 62.50 | 63.70 | 60.40 | 62.50 | 62.50 | 3.82% | 1,876,247 |
| Mar 31, 2026 | 61.20 | 61.90 | 59.70 | 60.20 | 60.20 | -1.63% | 1,142,368 |
| Mar 30, 2026 | 58.10 | 62.00 | 57.60 | 61.20 | 61.20 | 5.34% | 2,090,543 |
| Mar 29, 2026 | 57.00 | 61.00 | 57.00 | 58.10 | 58.10 | 3.75% | 1,777,856 |
| Mar 25, 2026 | 56.00 | 57.30 | 52.10 | 56.00 | 56.00 | 7.49% | 2,514,608 |
| Mar 24, 2026 | 52.10 | 52.90 | 51.50 | 52.10 | 52.10 | - | 235,888 |
| Mar 16, 2026 | 52.80 | 54.20 | 51.50 | 52.10 | 52.10 | -1.88% | 609,892 |
| Mar 15, 2026 | 52.20 | 55.00 | 52.20 | 53.10 | 53.10 | -4.67% | 987,905 |
| Mar 12, 2026 | 55.70 | 57.50 | 54.60 | 55.70 | 55.70 | -0.18% | 685,853 |
| Mar 11, 2026 | 51.00 | 56.10 | 51.00 | 55.80 | 55.80 | 9.20% | 646,198 |
| Mar 10, 2026 | 50.00 | 51.50 | 50.00 | 51.10 | 51.10 | 2.40% | 437,376 |
| Mar 9, 2026 | 49.90 | 50.50 | 48.50 | 49.90 | 49.90 | 3.31% | 142,761 |
| Mar 8, 2026 | 52.20 | 52.20 | 48.00 | 48.30 | 48.30 | -4.17% | 98,496 |