Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh · Delayed Price · Currency is BDT 50.10
+0.30 (0.60%)
At close: Sep 3, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 58.40 | 60.80 | 56.80 | 58.40 | 58.40 | -1.18% | 325,512 |
| Aug 18, 2026 | 59.10 | 61.40 | 58.10 | 59.10 | 59.10 | -1.50% | 279,607 |
| Aug 17, 2026 | 60.00 | 62.40 | 59.30 | 60.00 | 60.00 | 1.01% | 463,070 |
| Aug 16, 2026 | 67.20 | 67.20 | 55.70 | 59.40 | 59.40 | -2.78% | 516,038 |
| Aug 13, 2026 | 63.50 | 64.20 | 60.80 | 61.10 | 61.10 | -3.78% | 656,988 |
| Aug 12, 2026 | 65.00 | 65.20 | 63.10 | 63.50 | 63.50 | -1.70% | 399,886 |
| Aug 11, 2026 | 64.60 | 67.70 | 63.70 | 64.60 | 64.60 | -2.12% | 1,001,151 |
| Aug 10, 2026 | 65.00 | 66.50 | 64.00 | 66.00 | 66.00 | 2.17% | 328,655 |
| Aug 9, 2026 | 68.50 | 68.50 | 64.10 | 64.60 | 64.60 | -3.44% | 986,437 |
| Aug 6, 2026 | 68.90 | 68.90 | 66.10 | 66.90 | 66.90 | -0.30% | 1,026,919 |
| Aug 4, 2026 | 67.10 | 69.80 | 66.20 | 67.10 | 67.10 | -1.32% | 697,146 |
| Aug 3, 2026 | 68.00 | 69.80 | 67.50 | 68.00 | 68.00 | -0.15% | 271,045 |
| Aug 2, 2026 | 69.50 | 71.10 | 67.60 | 68.10 | 68.10 | -1.30% | 476,223 |
| Jul 30, 2026 | 70.60 | 71.40 | 68.00 | 69.00 | 69.00 | -1.29% | 612,638 |
| Jul 29, 2026 | 69.20 | 71.50 | 68.00 | 69.90 | 69.90 | 3.56% | 1,092,376 |
| Jul 28, 2026 | 66.80 | 68.20 | 66.80 | 67.50 | 67.50 | 0.45% | 257,135 |
| Jul 27, 2026 | 67.90 | 69.30 | 67.10 | 67.20 | 67.20 | -0.74% | 152,285 |
| Jul 26, 2026 | 67.90 | 68.70 | 67.00 | 67.70 | 67.70 | 1.04% | 147,053 |
| 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 |