Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 67.70
+0.70 (1.04%)
At close: Jul 26, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 73.10 | 75.50 | 72.60 | 73.10 | 73.10 | -3.43% | 1,067,818 |
| Jul 13, 2026 | 75.70 | 79.30 | 74.80 | 75.70 | 75.70 | -4.30% | 1,111,832 |
| Jul 12, 2026 | 81.90 | 81.90 | 78.00 | 79.10 | 79.10 | -1.13% | 986,534 |
| Jul 9, 2026 | 75.90 | 81.00 | 75.40 | 80.00 | 80.00 | 5.26% | 2,661,720 |
| Jul 8, 2026 | 76.00 | 79.40 | 75.30 | 76.00 | 76.00 | -2.69% | 933,444 |
| Jul 7, 2026 | 78.10 | 79.30 | 74.00 | 78.10 | 78.10 | 4.55% | 2,426,689 |
| Jul 6, 2026 | 71.20 | 76.80 | 71.20 | 74.70 | 74.70 | 4.92% | 2,331,588 |
| Jul 2, 2026 | 71.20 | 72.80 | 70.80 | 71.20 | 71.20 | -0.42% | 540,272 |
| Jun 30, 2026 | 71.50 | 74.60 | 70.00 | 71.50 | 71.50 | -2.99% | 619,048 |
| Jun 29, 2026 | 73.70 | 76.10 | 69.30 | 73.70 | 73.70 | 5.14% | 1,221,404 |
| Jun 28, 2026 | 73.00 | 74.70 | 69.20 | 70.10 | 70.10 | -3.71% | 826,917 |
| Jun 25, 2026 | 72.80 | 73.40 | 69.70 | 72.80 | 72.80 | 4.60% | 694,481 |
| Jun 24, 2026 | 67.50 | 70.90 | 66.40 | 69.60 | 69.60 | 4.98% | 960,204 |
| Jun 23, 2026 | 62.50 | 67.90 | 62.50 | 66.30 | 66.30 | 0.76% | 236,817 |
| Jun 22, 2026 | 65.80 | 69.90 | 64.80 | 65.80 | 65.80 | -1.79% | 284,979 |
| Jun 21, 2026 | 68.40 | 69.00 | 65.00 | 67.00 | 67.00 | -2.05% | 740,448 |
| Jun 18, 2026 | 67.50 | 70.30 | 67.00 | 68.40 | 68.40 | 1.33% | 647,918 |
| Jun 17, 2026 | 67.50 | 73.50 | 66.80 | 67.50 | 67.50 | -6.51% | 1,151,059 |
| Jun 16, 2026 | 72.20 | 77.80 | 71.30 | 72.20 | 72.20 | -6.36% | 884,058 |
| Jun 15, 2026 | 76.50 | 80.30 | 75.20 | 77.10 | 77.10 | - | 1,261,245 |
| Jun 14, 2026 | 77.40 | 81.30 | 72.00 | 77.10 | 77.10 | -2.41% | 2,234,978 |
| Jun 11, 2026 | 79.00 | 83.90 | 78.00 | 79.00 | 79.00 | -3.54% | 1,688,973 |
| Jun 10, 2026 | 81.90 | 83.00 | 78.10 | 81.90 | 81.90 | 0.37% | 1,363,471 |
| Jun 9, 2026 | 81.60 | 86.80 | 80.30 | 81.60 | 81.60 | -1.69% | 3,438,040 |
| Jun 8, 2026 | 79.00 | 85.20 | 76.00 | 83.00 | 83.00 | 5.33% | 2,252,196 |
| Jun 7, 2026 | 77.00 | 83.20 | 77.00 | 78.80 | 78.80 | 3.96% | 2,571,815 |
| Jun 4, 2026 | 69.70 | 76.40 | 69.70 | 75.80 | 75.80 | 9.06% | 2,673,295 |
| Jun 3, 2026 | 69.50 | 71.50 | 68.20 | 69.50 | 69.50 | 2.06% | 1,332,401 |
| Jun 2, 2026 | 68.10 | 69.70 | 68.00 | 68.10 | 68.10 | -0.73% | 434,329 |
| Jun 1, 2026 | 70.00 | 71.50 | 67.90 | 68.60 | 68.60 | -2.14% | 792,330 |
| 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 |