Sikder Insurance Company Limited (DSE:SICL)
Bangladesh
· Delayed Price · Currency is BDT 19.80
-0.40 (-1.98%)
At close: Mar 5, 2026
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.80 | 20.70 | 19.60 | 19.80 | 19.80 | -1.98% | 57,530 |
| Mar 4, 2026 | 20.20 | 21.10 | 19.00 | 20.20 | 20.20 | 1.00% | 132,120 |
| Mar 3, 2026 | 20.00 | 21.10 | 19.90 | 20.00 | 20.00 | -2.44% | 151,146 |
| Mar 2, 2026 | 20.50 | 20.80 | 19.80 | 20.50 | 20.50 | 0.49% | 80,084 |
| Mar 1, 2026 | 19.50 | 21.00 | 19.50 | 20.40 | 20.40 | -3.32% | 85,750 |
| Feb 26, 2026 | 21.40 | 21.40 | 20.80 | 21.10 | 21.10 | - | 158,747 |
| Feb 25, 2026 | 20.90 | 21.40 | 20.90 | 21.10 | 21.10 | 0.48% | 30,444 |
| Feb 24, 2026 | 21.60 | 21.80 | 20.80 | 21.00 | 21.00 | -2.78% | 123,570 |
| Feb 23, 2026 | 21.00 | 21.70 | 21.00 | 21.60 | 21.60 | 2.37% | 141,432 |
| Feb 22, 2026 | 20.90 | 21.40 | 20.80 | 21.10 | 21.10 | 0.96% | 46,040 |
| Feb 19, 2026 | 21.00 | 21.20 | 20.80 | 20.90 | 20.90 | -0.48% | 120,714 |
| Feb 18, 2026 | 21.30 | 21.50 | 20.80 | 21.00 | 21.00 | -1.87% | 297,237 |
| Feb 17, 2026 | 21.40 | 21.90 | 21.30 | 21.40 | 21.40 | - | 406,614 |
| Feb 16, 2026 | 21.40 | 21.60 | 20.90 | 21.40 | 21.40 | 1.42% | 467,282 |
| Feb 15, 2026 | 20.60 | 21.90 | 20.50 | 21.10 | 21.10 | 3.43% | 261,990 |
| Feb 10, 2026 | 20.50 | 20.80 | 20.30 | 20.40 | 20.40 | -0.49% | 295,810 |
| Feb 9, 2026 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | 1.99% | 90,319 |
| Feb 8, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 81,391 |
| Feb 5, 2026 | 20.40 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 73,637 |
| Feb 3, 2026 | 20.30 | 20.60 | 20.30 | 20.40 | 20.40 | 0.49% | 116,594 |
| Feb 2, 2026 | 20.80 | 20.80 | 20.20 | 20.30 | 20.30 | -0.49% | 344,392 |
| Feb 1, 2026 | 20.60 | 21.00 | 20.20 | 20.40 | 20.40 | -1.45% | 184,766 |
| Jan 29, 2026 | 21.20 | 21.60 | 20.50 | 20.70 | 20.70 | -3.27% | 227,060 |
| Jan 28, 2026 | 21.50 | 22.00 | 21.20 | 21.40 | 21.40 | -0.47% | 269,587 |
| Jan 27, 2026 | 22.20 | 22.60 | 21.30 | 21.50 | 21.50 | -1.83% | 448,800 |
| Jan 26, 2026 | 22.10 | 22.60 | 21.60 | 21.90 | 21.90 | -1.35% | 484,628 |
| Jan 25, 2026 | 22.00 | 23.30 | 21.60 | 22.20 | 22.20 | -0.45% | 444,871 |
| Jan 22, 2026 | 21.90 | 22.90 | 21.60 | 22.30 | 22.30 | 1.83% | 460,047 |
| Jan 21, 2026 | 21.90 | 22.50 | 21.40 | 21.90 | 21.90 | -0.45% | 332,885 |
| Jan 20, 2026 | 20.60 | 22.20 | 20.50 | 22.00 | 22.00 | 6.80% | 603,246 |
| Jan 19, 2026 | 21.20 | 21.40 | 20.50 | 20.60 | 20.60 | -1.90% | 234,003 |
| Jan 18, 2026 | 19.90 | 21.30 | 19.90 | 21.00 | 21.00 | 5.00% | 402,657 |
| Jan 15, 2026 | 20.70 | 21.20 | 19.90 | 20.00 | 20.00 | -2.91% | 231,566 |
| Jan 14, 2026 | 20.30 | 20.90 | 19.90 | 20.60 | 20.60 | 1.48% | 233,355 |
| Jan 13, 2026 | 20.30 | 20.80 | 20.00 | 20.30 | 20.30 | 1.00% | 374,400 |
| Jan 12, 2026 | 20.10 | 20.20 | 19.60 | 20.10 | 20.10 | 2.03% | 258,222 |
| Jan 11, 2026 | 19.20 | 20.00 | 19.20 | 19.70 | 19.70 | 2.07% | 219,378 |
| Jan 8, 2026 | 19.50 | 19.60 | 19.20 | 19.30 | 19.30 | -0.52% | 37,671 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | 48,783 |
| Jan 6, 2026 | 19.70 | 19.90 | 19.30 | 19.30 | 19.30 | -0.52% | 244,967 |
| Jan 5, 2026 | 19.10 | 19.80 | 19.00 | 19.40 | 19.40 | 2.65% | 157,842 |
| Jan 4, 2026 | 18.90 | 19.10 | 18.60 | 18.90 | 18.90 | 1.61% | 101,288 |
| Jan 1, 2026 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | 0.54% | 39,551 |
| Dec 30, 2025 | 18.20 | 18.70 | 18.20 | 18.50 | 18.50 | 1.65% | 94,410 |
| Dec 29, 2025 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 20,356 |
| Dec 28, 2025 | 18.80 | 18.90 | 18.20 | 18.30 | 18.30 | - | 87,787 |
| Dec 24, 2025 | 18.30 | 18.50 | 18.10 | 18.30 | 18.30 | - | 20,779 |
| Dec 23, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | -1.08% | 107,538 |
| Dec 22, 2025 | 19.70 | 19.70 | 18.30 | 18.50 | 18.50 | 1.65% | 38,244 |
| Dec 21, 2025 | 18.40 | 18.50 | 18.00 | 18.20 | 18.20 | -1.62% | 132,301 |
| Dec 18, 2025 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | -0.54% | 13,877 |
| Dec 17, 2025 | 19.60 | 19.60 | 18.50 | 18.60 | 18.60 | -1.59% | 53,368 |
| Dec 15, 2025 | 19.40 | 19.60 | 18.70 | 18.90 | 18.90 | -1.05% | 78,275 |
| Dec 14, 2025 | 19.70 | 19.80 | 19.00 | 19.10 | 19.10 | -2.05% | 136,853 |
| Dec 11, 2025 | 19.50 | 19.60 | 18.90 | 19.50 | 19.50 | 2.09% | 94,129 |
| Dec 10, 2025 | 19.50 | 19.80 | 19.00 | 19.10 | 19.10 | -1.04% | 107,436 |
| Dec 9, 2025 | 18.70 | 19.50 | 18.70 | 19.30 | 19.30 | 4.32% | 153,391 |
| Dec 8, 2025 | 18.50 | 18.70 | 17.80 | 18.50 | 18.50 | 2.21% | 81,954 |
| Dec 7, 2025 | 18.30 | 18.50 | 17.90 | 18.10 | 18.10 | -0.55% | 97,642 |
| 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 |