Sandhani Life Insurance Company Limited (DSE:SANDHANINS)
Bangladesh
· Delayed Price · Currency is BDT 18.90
-0.60 (-3.08%)
At close: Mar 8, 2026
DSE:SANDHANINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | -1.02% | 91,974 |
| Mar 4, 2026 | 20.00 | 20.00 | 19.50 | 19.70 | 19.70 | 0.51% | 100,861 |
| Mar 3, 2026 | 20.70 | 20.70 | 19.50 | 19.60 | 19.60 | -5.31% | 179,574 |
| Mar 2, 2026 | 20.60 | 20.90 | 20.60 | 20.70 | 20.70 | 0.98% | 133,150 |
| Mar 1, 2026 | 21.00 | 21.00 | 20.20 | 20.50 | 20.50 | -3.30% | 156,767 |
| Feb 26, 2026 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | - | 213,668 |
| Feb 25, 2026 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | - | 56,126 |
| Feb 24, 2026 | 21.20 | 21.70 | 21.10 | 21.20 | 21.20 | -0.93% | 110,514 |
| Feb 23, 2026 | 21.20 | 21.50 | 21.20 | 21.40 | 21.40 | 0.94% | 154,420 |
| Feb 22, 2026 | 21.30 | 21.30 | 21.10 | 21.20 | 21.20 | - | 81,057 |
| Feb 19, 2026 | 21.50 | 21.60 | 21.20 | 21.20 | 21.20 | -1.40% | 39,813 |
| Feb 18, 2026 | 21.90 | 21.90 | 21.40 | 21.50 | 21.50 | -0.46% | 214,319 |
| Feb 17, 2026 | 21.60 | 22.10 | 21.50 | 21.60 | 21.60 | - | 407,943 |
| Feb 16, 2026 | 22.20 | 22.20 | 21.40 | 21.60 | 21.60 | -1.37% | 419,946 |
| Feb 15, 2026 | 21.50 | 22.00 | 21.20 | 21.90 | 21.90 | 3.30% | 305,880 |
| Feb 10, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | 1.44% | 178,440 |
| Feb 9, 2026 | 20.90 | 21.00 | 20.50 | 20.90 | 20.90 | 2.45% | 90,700 |
| Feb 8, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 0.49% | 80,111 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.20 | 20.30 | 20.30 | -1.46% | 110,595 |
| Feb 3, 2026 | 20.90 | 21.00 | 20.50 | 20.60 | 20.60 | -0.96% | 217,789 |
| Feb 2, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -0.95% | 284,076 |
| Feb 1, 2026 | 20.90 | 21.40 | 20.80 | 21.00 | 21.00 | -0.47% | 145,361 |
| Jan 29, 2026 | 21.20 | 21.60 | 20.90 | 21.10 | 21.10 | -0.94% | 286,584 |
| Jan 28, 2026 | 21.40 | 21.80 | 21.30 | 21.30 | 21.30 | -0.93% | 353,215 |
| Jan 27, 2026 | 22.30 | 22.30 | 21.40 | 21.50 | 21.50 | -2.27% | 449,439 |
| Jan 26, 2026 | 22.00 | 22.30 | 21.80 | 22.00 | 22.00 | -0.45% | 609,352 |
| Jan 25, 2026 | 21.40 | 22.60 | 21.20 | 22.10 | 22.10 | 3.76% | 963,483 |
| Jan 22, 2026 | 21.30 | 21.60 | 21.00 | 21.30 | 21.30 | 0.47% | 524,364 |
| Jan 21, 2026 | 21.00 | 21.50 | 20.80 | 21.20 | 21.20 | 1.92% | 393,966 |
| Jan 20, 2026 | 20.40 | 21.20 | 20.20 | 20.80 | 20.80 | 1.96% | 451,937 |
| Jan 19, 2026 | 20.50 | 20.70 | 19.80 | 20.40 | 20.40 | - | 145,538 |
| Jan 18, 2026 | 19.70 | 20.50 | 19.70 | 20.40 | 20.40 | 3.55% | 200,853 |
| Jan 15, 2026 | 20.10 | 20.20 | 19.60 | 19.70 | 19.70 | -2.48% | 153,657 |
| Jan 14, 2026 | 20.30 | 20.30 | 19.90 | 20.20 | 20.20 | 1.00% | 129,486 |
| Jan 13, 2026 | 19.70 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 117,857 |
| Jan 12, 2026 | 19.40 | 19.80 | 19.40 | 19.70 | 19.70 | 1.55% | 79,558 |
| Jan 11, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.02% | 110,009 |
| Jan 8, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -0.50% | 118,599 |
| Jan 7, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | 86,800 |
| Jan 6, 2026 | 20.00 | 20.60 | 19.80 | 20.00 | 20.00 | -1.48% | 136,131 |
| Jan 5, 2026 | 19.60 | 20.70 | 19.60 | 20.30 | 20.30 | 4.10% | 314,109 |
| Jan 4, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | - | 65,825 |
| Jan 1, 2026 | 19.30 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | 123,339 |
| Dec 30, 2025 | 19.00 | 19.60 | 19.00 | 19.40 | 19.40 | 1.57% | 24,237 |
| Dec 29, 2025 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -1.55% | 60,384 |
| Dec 28, 2025 | 19.70 | 19.80 | 19.40 | 19.40 | 19.40 | 0.52% | 60,835 |
| Dec 24, 2025 | 19.10 | 19.60 | 19.10 | 19.30 | 19.30 | -0.52% | 57,121 |
| Dec 23, 2025 | 19.60 | 19.80 | 19.20 | 19.40 | 19.40 | -1.02% | 63,391 |
| Dec 22, 2025 | 19.60 | 19.70 | 19.20 | 19.60 | 19.60 | 2.08% | 83,789 |
| Dec 21, 2025 | 18.50 | 19.40 | 18.50 | 19.20 | 19.20 | 1.59% | 69,050 |
| Dec 18, 2025 | 19.70 | 19.70 | 18.80 | 18.90 | 18.90 | -0.53% | 48,242 |
| Dec 17, 2025 | 19.10 | 19.70 | 18.80 | 19.00 | 19.00 | -2.06% | 117,894 |
| Dec 15, 2025 | 19.30 | 20.00 | 19.20 | 19.40 | 19.40 | -1.52% | 75,415 |
| Dec 14, 2025 | 20.40 | 20.50 | 19.60 | 19.70 | 19.70 | -2.96% | 162,920 |
| Dec 11, 2025 | 20.30 | 20.40 | 19.80 | 20.30 | 20.30 | 2.01% | 122,177 |
| Dec 10, 2025 | 19.90 | 20.40 | 19.60 | 19.90 | 19.90 | 1.53% | 247,166 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.00 | 19.60 | 19.60 | 2.62% | 71,732 |
| Dec 8, 2025 | 18.70 | 19.50 | 18.70 | 19.10 | 19.10 | 1.60% | 55,987 |
| Dec 7, 2025 | 19.30 | 19.40 | 18.70 | 18.80 | 18.80 | -2.59% | 85,591 |
| Dec 4, 2025 | 19.30 | 20.20 | 17.80 | 19.30 | 19.30 | -2.03% | 33,332 |
| Dec 3, 2025 | 19.60 | 20.20 | 19.60 | 19.70 | 19.70 | - | 99,857 |
| Dec 2, 2025 | 19.00 | 19.80 | 19.00 | 19.70 | 19.70 | 1.55% | 37,507 |
| Dec 1, 2025 | 20.00 | 20.00 | 19.30 | 19.40 | 19.40 | -2.02% | 56,423 |
| Nov 30, 2025 | 19.90 | 20.20 | 19.60 | 19.80 | 19.80 | -1.00% | 94,441 |
| Nov 27, 2025 | 19.90 | 20.40 | 19.80 | 20.00 | 20.00 | 1.01% | 124,853 |
| Nov 26, 2025 | 19.80 | 20.20 | 19.50 | 19.80 | 19.80 | - | 113,942 |
| Nov 25, 2025 | 19.80 | 20.40 | 19.70 | 19.80 | 19.80 | -1.49% | 222,997 |
| Nov 24, 2025 | 20.10 | 20.20 | 19.40 | 20.10 | 20.10 | 3.61% | 113,782 |
| Nov 23, 2025 | 19.00 | 19.70 | 18.60 | 19.40 | 19.40 | 2.11% | 119,241 |
| Nov 20, 2025 | 19.20 | 19.60 | 18.90 | 19.00 | 19.00 | -1.55% | 155,305 |
| Nov 19, 2025 | 19.50 | 19.50 | 18.80 | 19.30 | 19.30 | 2.12% | 148,184 |
| Nov 18, 2025 | 18.50 | 19.20 | 18.30 | 18.90 | 18.90 | 3.28% | 160,782 |
| Nov 17, 2025 | 17.70 | 18.50 | 17.60 | 18.30 | 18.30 | 2.81% | 148,733 |
| Nov 16, 2025 | 17.30 | 18.40 | 17.10 | 17.80 | 17.80 | 2.89% | 121,451 |
| Nov 13, 2025 | 17.80 | 17.90 | 17.20 | 17.30 | 17.30 | -2.81% | 78,158 |
| Nov 12, 2025 | 18.40 | 18.40 | 17.70 | 17.80 | 17.80 | -2.20% | 115,065 |
| Nov 11, 2025 | 17.70 | 18.60 | 17.70 | 18.20 | 18.20 | 2.82% | 83,569 |
| Nov 10, 2025 | 18.40 | 18.40 | 17.50 | 17.70 | 17.70 | -1.67% | 144,565 |
| Nov 9, 2025 | 19.70 | 19.70 | 17.80 | 18.00 | 18.00 | -6.74% | 226,370 |
| Nov 6, 2025 | 19.90 | 19.90 | 18.70 | 19.30 | 19.30 | -0.52% | 127,790 |
| Nov 5, 2025 | 20.60 | 20.60 | 19.30 | 19.40 | 19.40 | -3.96% | 252,720 |
| Nov 4, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -2.88% | 148,358 |
| Nov 3, 2025 | 21.30 | 21.40 | 20.80 | 20.80 | 20.80 | -2.35% | 122,328 |
| Nov 2, 2025 | 21.60 | 21.90 | 21.20 | 21.30 | 21.30 | -0.93% | 115,132 |
| Oct 30, 2025 | 21.50 | 21.80 | 21.20 | 21.50 | 21.50 | 1.42% | 124,586 |
| Oct 29, 2025 | 21.50 | 21.90 | 21.10 | 21.20 | 21.20 | -0.47% | 180,325 |
| Oct 28, 2025 | 22.10 | 22.10 | 21.20 | 21.30 | 21.30 | -2.29% | 171,516 |
| Oct 27, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | 97,195 |
| Oct 26, 2025 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.46% | 71,194 |
| Oct 23, 2025 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | - | 72,987 |
| Oct 22, 2025 | 22.30 | 22.30 | 21.50 | 21.70 | 21.70 | -0.91% | 86,819 |
| Oct 21, 2025 | 22.40 | 22.40 | 21.70 | 21.90 | 21.90 | -0.90% | 154,662 |
| Oct 20, 2025 | 21.90 | 22.30 | 21.60 | 22.10 | 22.10 | 1.38% | 109,873 |
| Oct 19, 2025 | 22.00 | 22.50 | 21.70 | 21.80 | 21.80 | -1.80% | 91,282 |
| Oct 16, 2025 | 21.80 | 22.60 | 21.80 | 22.20 | 22.20 | 0.91% | 175,560 |
| Oct 15, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -1.79% | 214,540 |
| Oct 14, 2025 | 22.40 | 22.90 | 22.30 | 22.40 | 22.40 | 0.45% | 250,659 |
| Oct 13, 2025 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | - | 246,579 |
| Oct 12, 2025 | 22.50 | 22.90 | 22.10 | 22.30 | 22.30 | -1.76% | 156,837 |
| Oct 9, 2025 | 23.40 | 23.60 | 22.60 | 22.70 | 22.70 | -2.99% | 415,963 |