Sikder Insurance Company Limited (DSE:SICL)
Bangladesh
· Delayed Price · Currency is BDT 18.20
-0.50 (-2.67%)
At close: Dec 4, 2025
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.20 | 18.90 | 18.00 | 18.20 | 18.20 | -2.67% | 76,787 |
| Dec 3, 2025 | 19.10 | 19.30 | 18.30 | 18.70 | 18.70 | -1.58% | 203,941 |
| Dec 2, 2025 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | 1.60% | 78,223 |
| Dec 1, 2025 | 19.50 | 19.50 | 18.60 | 18.70 | 18.70 | -1.58% | 46,172 |
| Nov 30, 2025 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -3.55% | 74,717 |
| Nov 27, 2025 | 20.30 | 20.50 | 19.70 | 19.70 | 19.70 | -1.99% | 107,847 |
| Nov 26, 2025 | 19.30 | 20.30 | 19.30 | 20.10 | 20.10 | 4.15% | 148,749 |
| Nov 25, 2025 | 19.50 | 19.80 | 19.10 | 19.30 | 19.30 | -1.03% | 112,327 |
| Nov 24, 2025 | 18.90 | 19.80 | 18.60 | 19.50 | 19.50 | 5.41% | 118,209 |
| Nov 23, 2025 | 18.20 | 18.70 | 18.00 | 18.50 | 18.50 | -0.54% | 89,915 |
| Nov 20, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -1.59% | 91,519 |
| Nov 19, 2025 | 18.80 | 19.10 | 18.50 | 18.90 | 18.90 | 2.16% | 53,051 |
| Nov 18, 2025 | 18.70 | 19.80 | 18.40 | 18.50 | 18.50 | 2.78% | 73,489 |
| Nov 17, 2025 | 18.10 | 18.40 | 17.70 | 18.00 | 18.00 | 1.69% | 74,679 |
| Nov 16, 2025 | 16.20 | 18.00 | 16.20 | 17.70 | 17.70 | 5.99% | 29,516 |
| Nov 13, 2025 | 18.20 | 18.20 | 16.10 | 16.70 | 16.70 | -5.65% | 71,725 |
| Nov 12, 2025 | 18.40 | 18.40 | 17.50 | 17.70 | 17.70 | -1.67% | 49,491 |
| Nov 11, 2025 | 18.20 | 18.60 | 17.80 | 18.00 | 18.00 | - | 58,563 |
| Nov 10, 2025 | 19.40 | 19.40 | 17.60 | 18.00 | 18.00 | -2.70% | 96,595 |
| Nov 9, 2025 | 19.50 | 19.60 | 18.00 | 18.50 | 18.50 | -5.13% | 136,643 |
| Nov 6, 2025 | 19.50 | 20.20 | 19.00 | 19.50 | 19.50 | -1.02% | 44,428 |
| Nov 5, 2025 | 20.90 | 20.90 | 19.60 | 19.70 | 19.70 | -1.50% | 108,627 |
| Nov 4, 2025 | 20.20 | 20.50 | 19.90 | 20.00 | 20.00 | -1.48% | 65,829 |
| Nov 3, 2025 | 21.00 | 21.00 | 20.00 | 20.30 | 20.30 | -3.79% | 150,319 |
| Nov 2, 2025 | 21.90 | 22.00 | 21.00 | 21.10 | 21.10 | -1.40% | 35,194 |
| Oct 30, 2025 | 21.30 | 21.50 | 20.70 | 21.40 | 21.40 | 1.90% | 190,177 |
| Oct 29, 2025 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -0.47% | 85,343 |
| Oct 28, 2025 | 21.40 | 21.60 | 20.80 | 21.10 | 21.10 | - | 120,425 |
| Oct 27, 2025 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | 1.44% | 161,075 |
| Oct 26, 2025 | 20.40 | 21.50 | 20.40 | 20.80 | 20.80 | 1.96% | 211,394 |
| Oct 23, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 0.99% | 84,879 |
| Oct 22, 2025 | 20.10 | 20.50 | 19.80 | 20.20 | 20.20 | 1.00% | 124,470 |
| Oct 21, 2025 | 20.80 | 20.90 | 19.90 | 20.00 | 20.00 | -2.44% | 176,404 |
| Oct 20, 2025 | 20.60 | 20.90 | 19.80 | 20.50 | 20.50 | 0.49% | 261,460 |
| Oct 19, 2025 | 22.50 | 22.50 | 20.10 | 20.40 | 20.40 | -6.42% | 254,120 |
| Oct 16, 2025 | 22.00 | 22.10 | 21.50 | 21.80 | 21.80 | 1.40% | 453,623 |
| Oct 15, 2025 | 22.00 | 22.30 | 21.40 | 21.50 | 21.50 | -1.83% | 266,286 |
| Oct 14, 2025 | 22.30 | 23.00 | 21.70 | 21.90 | 21.90 | -2.23% | 542,356 |
| Oct 13, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 2.75% | 214,121 |
| Oct 12, 2025 | 23.20 | 23.20 | 21.70 | 21.80 | 21.80 | -5.22% | 472,535 |
| Oct 9, 2025 | 24.00 | 24.30 | 22.80 | 23.00 | 23.00 | -4.96% | 464,423 |
| Oct 8, 2025 | 24.50 | 25.50 | 24.10 | 24.20 | 24.20 | 0.83% | 876,263 |
| Oct 7, 2025 | 23.30 | 24.50 | 23.30 | 24.00 | 24.00 | 1.27% | 676,945 |
| Oct 6, 2025 | 24.00 | 24.30 | 23.50 | 23.70 | 23.70 | -0.42% | 344,530 |
| Oct 5, 2025 | 23.20 | 24.30 | 23.00 | 23.80 | 23.80 | 3.03% | 494,519 |
| Sep 30, 2025 | 23.00 | 23.40 | 22.90 | 23.10 | 23.10 | 0.43% | 159,131 |
| Sep 29, 2025 | 22.80 | 23.20 | 22.50 | 23.00 | 23.00 | 0.88% | 169,930 |
| Sep 28, 2025 | 23.00 | 23.10 | 22.60 | 22.80 | 22.80 | -2.56% | 88,993 |
| Sep 25, 2025 | 23.30 | 23.90 | 23.20 | 23.40 | 23.40 | -0.43% | 226,482 |
| Sep 24, 2025 | 23.20 | 23.80 | 22.70 | 23.50 | 23.50 | 1.29% | 259,896 |
| Sep 23, 2025 | 22.90 | 23.50 | 22.30 | 23.20 | 23.20 | 3.11% | 160,111 |
| Sep 22, 2025 | 23.00 | 23.00 | 22.30 | 22.50 | 22.50 | -1.32% | 205,880 |
| Sep 21, 2025 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | -1.30% | 145,916 |
| Sep 18, 2025 | 23.80 | 23.90 | 23.00 | 23.10 | 23.10 | -2.53% | 214,651 |
| Sep 17, 2025 | 24.00 | 24.00 | 23.50 | 23.70 | 23.70 | 0.85% | 384,156 |
| Sep 16, 2025 | 23.20 | 23.60 | 22.90 | 23.50 | 23.50 | 3.07% | 315,929 |
| Sep 15, 2025 | 23.00 | 23.30 | 22.20 | 22.80 | 22.80 | -0.44% | 214,643 |
| Sep 14, 2025 | 24.60 | 24.60 | 22.80 | 22.90 | 22.90 | -5.37% | 462,026 |
| Sep 11, 2025 | 23.10 | 24.70 | 23.00 | 24.20 | 24.20 | 3.42% | 484,893 |
| Sep 10, 2025 | 24.40 | 24.60 | 23.20 | 23.40 | 23.40 | -2.50% | 526,595 |
| Sep 9, 2025 | 25.50 | 25.50 | 23.80 | 24.00 | 24.00 | -5.51% | 627,435 |
| Sep 8, 2025 | 26.00 | 26.40 | 25.10 | 25.40 | 25.40 | -2.31% | 848,379 |
| Sep 7, 2025 | 24.40 | 26.10 | 24.00 | 26.00 | 26.00 | 9.24% | 1,770,845 |
| Sep 4, 2025 | 24.00 | 24.80 | 23.70 | 23.80 | 23.80 | -0.42% | 710,116 |
| Sep 3, 2025 | 23.40 | 24.90 | 23.30 | 23.90 | 23.90 | 2.58% | 989,209 |
| Sep 2, 2025 | 23.40 | 23.40 | 22.70 | 23.30 | 23.30 | - | 454,535 |
| Sep 1, 2025 | 22.40 | 23.80 | 22.40 | 23.30 | 23.30 | 5.43% | 1,486,396 |
| Aug 31, 2025 | 21.90 | 22.50 | 21.80 | 22.10 | 22.10 | 1.38% | 485,322 |
| Aug 28, 2025 | 22.00 | 22.60 | 21.70 | 21.80 | 21.80 | -0.91% | 324,463 |
| Aug 27, 2025 | 21.70 | 22.60 | 21.50 | 22.00 | 22.00 | 2.33% | 459,762 |
| Aug 26, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -0.92% | 302,625 |
| Aug 25, 2025 | 21.90 | 22.40 | 21.30 | 21.70 | 21.70 | 1.40% | 457,547 |
| Aug 24, 2025 | 21.30 | 22.30 | 21.10 | 21.40 | 21.40 | -0.93% | 345,556 |
| Aug 21, 2025 | 22.50 | 22.50 | 21.30 | 21.60 | 21.60 | -2.70% | 346,246 |
| Aug 20, 2025 | 20.80 | 22.50 | 20.70 | 22.20 | 22.20 | 5.71% | 718,106 |
| Aug 19, 2025 | 20.90 | 21.50 | 20.80 | 21.00 | 21.00 | 1.45% | 190,302 |
| Aug 18, 2025 | 20.40 | 20.90 | 20.40 | 20.70 | 20.70 | 1.47% | 203,368 |
| Aug 17, 2025 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | - | 78,982 |
| Aug 14, 2025 | 20.50 | 20.80 | 20.20 | 20.40 | 20.40 | - | 93,579 |
| Aug 13, 2025 | 20.90 | 21.00 | 20.30 | 20.40 | 20.40 | -1.92% | 136,628 |
| Aug 12, 2025 | 20.50 | 21.10 | 20.50 | 20.80 | 20.80 | 0.97% | 146,988 |
| Aug 11, 2025 | 20.40 | 21.00 | 20.40 | 20.60 | 20.60 | 0.49% | 87,021 |
| Aug 10, 2025 | 20.90 | 21.30 | 20.40 | 20.50 | 20.50 | -2.84% | 222,796 |
| Aug 7, 2025 | 21.50 | 21.50 | 21.00 | 21.10 | 21.10 | -1.86% | 201,416 |
| Aug 6, 2025 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | - | 164,884 |
| Aug 4, 2025 | 21.40 | 21.80 | 21.20 | 21.50 | 21.50 | 1.90% | 251,536 |
| Aug 3, 2025 | 21.10 | 21.50 | 21.00 | 21.10 | 21.10 | -0.94% | 382,842 |
| Jul 31, 2025 | 21.70 | 22.00 | 21.10 | 21.30 | 21.30 | -1.84% | 441,516 |
| Jul 30, 2025 | 21.80 | 22.20 | 21.50 | 21.70 | 21.70 | - | 426,081 |
| Jul 29, 2025 | 22.40 | 22.60 | 21.50 | 21.70 | 21.70 | -3.12% | 379,755 |
| Jul 28, 2025 | 23.50 | 23.70 | 22.20 | 22.40 | 22.40 | -5.08% | 376,631 |
| Jul 27, 2025 | 22.50 | 23.90 | 22.50 | 23.60 | 23.60 | 5.36% | 1,093,588 |
| Jul 24, 2025 | 21.70 | 22.60 | 21.50 | 22.40 | 22.40 | 3.70% | 541,074 |
| Jul 23, 2025 | 21.40 | 21.70 | 20.90 | 21.60 | 21.60 | 3.35% | 357,326 |
| Jul 22, 2025 | 21.00 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 146,609 |
| Jul 21, 2025 | 22.00 | 22.00 | 20.90 | 21.10 | 21.10 | -1.40% | 420,144 |
| Jul 20, 2025 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | -2.73% | 179,362 |
| Jul 17, 2025 | 22.40 | 22.70 | 21.90 | 22.00 | 22.00 | -1.35% | 237,481 |
| Jul 16, 2025 | 21.50 | 22.60 | 21.50 | 22.30 | 22.30 | 2.29% | 303,824 |
| Jul 15, 2025 | 22.00 | 22.40 | 21.70 | 21.80 | 21.80 | - | 241,345 |