Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 74.70
+3.50 (4.92%)
At close: Jul 6, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |