Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 67.50
-0.80 (-1.17%)
At close: May 6, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 51.50 | 51.50 | 50.00 | 50.40 | 50.40 | -0.40% | 110,515 |
| Mar 4, 2026 | 47.00 | 51.60 | 47.00 | 50.60 | 50.60 | 0.40% | 88,238 |
| Mar 3, 2026 | 53.00 | 53.00 | 50.00 | 50.40 | 50.40 | -5.62% | 202,562 |
| Mar 2, 2026 | 53.40 | 54.10 | 52.70 | 53.40 | 53.40 | 0.38% | 531,953 |
| Mar 1, 2026 | 54.50 | 54.50 | 52.20 | 53.20 | 53.20 | -2.39% | 172,711 |
| Feb 26, 2026 | 53.70 | 54.80 | 53.40 | 54.50 | 54.50 | 1.30% | 625,006 |
| Feb 25, 2026 | 55.30 | 55.30 | 53.50 | 53.80 | 53.80 | -1.82% | 226,096 |
| Feb 24, 2026 | 54.80 | 56.20 | 54.40 | 54.80 | 54.80 | -1.26% | 423,082 |
| Feb 23, 2026 | 54.80 | 55.70 | 54.30 | 55.50 | 55.50 | 1.83% | 401,298 |
| Feb 22, 2026 | 55.00 | 55.30 | 54.40 | 54.50 | 54.50 | -0.73% | 381,830 |
| Feb 19, 2026 | 54.90 | 55.50 | 54.60 | 54.90 | 54.90 | -0.54% | 329,807 |
| Feb 18, 2026 | 56.60 | 58.30 | 54.80 | 55.20 | 55.20 | -4.00% | 702,916 |
| Feb 17, 2026 | 54.80 | 58.00 | 54.60 | 57.50 | 57.50 | 4.74% | 1,302,688 |