Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 48.20
+0.40 (0.84%)
At close: Nov 4, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.00 | 49.00 | 47.50 | 47.80 | 47.80 | -1.85% | 314,296 |
| Nov 2, 2026 | 49.00 | 49.30 | 48.30 | 48.70 | 48.70 | 0.41% | 172,226 |
| Nov 1, 2026 | 48.30 | 49.70 | 48.00 | 48.50 | 48.50 | 0.41% | 216,726 |
| Oct 29, 2026 | 49.10 | 49.50 | 48.20 | 48.30 | 48.30 | -1.63% | 216,904 |
| Oct 28, 2026 | 48.00 | 49.40 | 48.00 | 49.10 | 49.10 | 1.87% | 198,557 |
| Oct 27, 2026 | 48.80 | 49.00 | 47.80 | 48.20 | 48.20 | -0.62% | 170,243 |
| Oct 26, 2026 | 49.00 | 49.30 | 47.20 | 48.50 | 48.50 | 0.21% | 267,503 |
| Oct 25, 2026 | 51.00 | 51.10 | 47.00 | 48.40 | 48.40 | -5.28% | 470,687 |
| Oct 19, 2026 | 51.10 | 51.80 | 50.20 | 51.10 | 51.10 | -0.78% | 283,193 |
| Oct 17, 2026 | 53.60 | 53.80 | 51.20 | 51.50 | 51.50 | -3.92% | 239,821 |
| Oct 15, 2026 | 53.60 | 54.30 | 52.60 | 53.60 | 53.60 | 2.49% | 430,294 |
| Oct 14, 2026 | 52.30 | 53.00 | 50.30 | 52.30 | 52.30 | 4.81% | 489,163 |
| Oct 13, 2026 | 49.50 | 52.00 | 49.00 | 49.90 | 49.90 | 3.10% | 293,993 |
| Oct 12, 2026 | 51.00 | 51.50 | 47.30 | 48.40 | 48.40 | -5.10% | 517,530 |
| Oct 11, 2026 | 56.00 | 56.20 | 50.30 | 51.00 | 51.00 | -8.60% | 1,139,291 |
| Oct 8, 2026 | 59.00 | 59.00 | 55.10 | 55.80 | 55.80 | -3.79% | 722,324 |
| Oct 7, 2026 | 58.00 | 62.50 | 57.60 | 58.00 | 58.00 | -6.30% | 850,180 |
| Oct 6, 2026 | 59.70 | 62.40 | 58.20 | 61.90 | 61.90 | 3.69% | 962,004 |
| Oct 5, 2026 | 59.70 | 60.50 | 55.10 | 59.70 | 59.70 | 5.29% | 975,173 |
| Oct 4, 2026 | 57.30 | 57.90 | 56.00 | 56.70 | 56.70 | -1.73% | 649,118 |
| Oct 1, 2026 | 58.40 | 59.20 | 56.50 | 57.70 | 57.70 | -1.54% | 760,519 |
| Sep 30, 2026 | 57.20 | 58.90 | 55.90 | 58.60 | 58.60 | 3.17% | 551,444 |
| Sep 29, 2026 | 56.80 | 58.40 | 55.90 | 56.80 | 56.80 | 1.43% | 817,593 |
| Sep 28, 2026 | 54.50 | 56.90 | 53.80 | 56.00 | 56.00 | 3.90% | 730,011 |
| Sep 27, 2026 | 52.30 | 55.40 | 51.90 | 53.90 | 53.90 | 3.65% | 465,450 |
| 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 |