Sena Insurance PLC (DSE:SIPLC)
Bangladesh
· Delayed Price · Currency is BDT 50.30
-0.80 (-1.57%)
At close: Dec 4, 2025
Sena Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.70 | 51.70 | 49.70 | 50.30 | 50.30 | -1.57% | 123,105 |
| Dec 3, 2025 | 51.10 | 53.70 | 50.80 | 51.10 | 51.10 | -1.92% | 259,748 |
| Dec 2, 2025 | 51.00 | 52.50 | 49.60 | 52.10 | 52.10 | 3.99% | 215,423 |
| Dec 1, 2025 | 52.20 | 52.20 | 49.70 | 50.10 | 50.10 | -3.09% | 227,890 |
| Nov 30, 2025 | 53.50 | 54.10 | 51.40 | 51.70 | 51.70 | -3.36% | 226,019 |
| Nov 27, 2025 | 54.20 | 54.40 | 53.10 | 53.50 | 53.50 | -0.93% | 179,221 |
| Nov 26, 2025 | 54.00 | 55.00 | 51.50 | 54.00 | 54.00 | 4.05% | 766,657 |
| Nov 25, 2025 | 52.10 | 53.20 | 51.50 | 51.90 | 51.90 | -1.70% | 472,311 |
| Nov 24, 2025 | 51.40 | 53.40 | 50.50 | 52.80 | 52.80 | 4.76% | 416,599 |
| Nov 23, 2025 | 48.30 | 51.60 | 48.20 | 50.40 | 50.40 | 2.65% | 113,921 |
| Nov 20, 2025 | 50.40 | 50.50 | 48.90 | 49.10 | 49.10 | -1.21% | 233,934 |
| Nov 19, 2025 | 48.90 | 50.20 | 48.00 | 49.70 | 49.70 | 1.84% | 212,357 |
| Nov 18, 2025 | 48.00 | 49.60 | 47.90 | 48.80 | 48.80 | 2.31% | 460,353 |
| Nov 17, 2025 | 47.50 | 48.10 | 44.00 | 47.70 | 47.70 | 3.70% | 332,265 |
| Nov 16, 2025 | 45.70 | 46.80 | 43.00 | 46.00 | 46.00 | 5.75% | 171,182 |
| Nov 13, 2025 | 46.80 | 46.90 | 42.10 | 43.50 | 43.50 | -5.43% | 285,960 |
| Nov 12, 2025 | 48.20 | 48.20 | 45.50 | 46.00 | 46.00 | -2.95% | 116,284 |
| Nov 11, 2025 | 46.80 | 48.50 | 46.80 | 47.40 | 47.40 | 0.21% | 141,406 |
| Nov 10, 2025 | 48.70 | 48.80 | 46.10 | 47.30 | 47.30 | -1.66% | 183,560 |
| Nov 9, 2025 | 50.00 | 50.40 | 47.90 | 48.10 | 48.10 | -3.61% | 287,987 |
| Nov 6, 2025 | 50.40 | 50.80 | 48.50 | 49.90 | 49.90 | -1.77% | 331,529 |
| Nov 5, 2025 | 51.50 | 52.00 | 50.50 | 50.80 | 50.80 | -1.74% | 199,812 |
| Nov 4, 2025 | 53.90 | 54.00 | 51.50 | 51.70 | 51.70 | -2.64% | 260,906 |
| Nov 3, 2025 | 54.60 | 54.90 | 52.80 | 53.10 | 53.10 | -2.21% | 316,398 |
| Nov 2, 2025 | 55.00 | 55.80 | 53.90 | 54.30 | 54.30 | -1.09% | 283,470 |
| Oct 30, 2025 | 53.50 | 55.80 | 53.50 | 54.90 | 54.90 | 2.81% | 349,969 |
| Oct 29, 2025 | 55.70 | 55.70 | 53.00 | 53.40 | 53.40 | -3.09% | 470,725 |
| Oct 28, 2025 | 56.00 | 57.20 | 54.70 | 55.10 | 55.10 | -1.61% | 415,840 |
| Oct 27, 2025 | 57.80 | 57.80 | 55.70 | 56.00 | 56.00 | -1.75% | 636,146 |
| Oct 26, 2025 | 55.10 | 58.60 | 55.10 | 57.00 | 57.00 | 2.52% | 579,042 |
| Oct 23, 2025 | 57.00 | 57.00 | 55.10 | 55.60 | 55.60 | -1.59% | 625,768 |
| Oct 22, 2025 | 54.70 | 57.30 | 53.30 | 56.50 | 56.50 | 3.29% | 522,384 |
| Oct 21, 2025 | 58.50 | 58.50 | 54.00 | 54.70 | 54.70 | -7.13% | 1,111,172 |
| Oct 20, 2025 | 56.50 | 59.50 | 55.90 | 58.90 | 58.90 | 3.88% | 495,648 |
| Oct 19, 2025 | 62.10 | 62.10 | 56.10 | 56.70 | 56.70 | -8.55% | 1,100,497 |
| Oct 16, 2025 | 61.90 | 63.80 | 61.70 | 62.00 | 62.00 | 1.64% | 924,385 |
| Oct 15, 2025 | 59.90 | 63.40 | 58.60 | 61.00 | 61.00 | 2.52% | 1,677,729 |
| Oct 14, 2025 | 61.50 | 64.50 | 59.00 | 59.50 | 59.50 | -2.30% | 1,601,826 |
| Oct 13, 2025 | 56.30 | 61.50 | 56.30 | 60.90 | 60.90 | 8.36% | 1,780,041 |
| Oct 12, 2025 | 56.20 | 58.00 | 55.70 | 56.20 | 56.20 | - | 541,879 |
| Oct 9, 2025 | 58.00 | 59.00 | 55.40 | 56.20 | 56.20 | -3.10% | 966,179 |
| Oct 8, 2025 | 59.70 | 62.00 | 57.00 | 58.00 | 58.00 | -1.53% | 1,086,044 |
| Oct 7, 2025 | 54.20 | 58.90 | 53.70 | 58.90 | 58.90 | 9.89% | 2,450,419 |
| Oct 6, 2025 | 52.00 | 55.90 | 52.00 | 53.60 | 53.60 | 3.28% | 655,658 |
| Oct 5, 2025 | 49.30 | 52.40 | 49.30 | 51.90 | 51.90 | 4.85% | 329,659 |
| Sep 30, 2025 | 50.40 | 50.40 | 48.90 | 49.50 | 49.50 | 1.02% | 91,380 |
| Sep 29, 2025 | 48.10 | 49.20 | 48.00 | 49.00 | 49.00 | 1.87% | 45,174 |
| Sep 28, 2025 | 48.10 | 48.90 | 48.00 | 48.10 | 48.10 | -1.43% | 31,327 |
| Sep 25, 2025 | 48.70 | 49.80 | 48.70 | 48.80 | 48.80 | - | 87,252 |
| Sep 24, 2025 | 48.10 | 49.40 | 47.70 | 48.80 | 48.80 | 1.24% | 67,390 |
| Sep 23, 2025 | 48.50 | 48.70 | 47.70 | 48.20 | 48.20 | 0.42% | 46,134 |
| Sep 22, 2025 | 49.00 | 49.00 | 47.60 | 48.00 | 48.00 | - | 20,665 |
| Sep 21, 2025 | 48.70 | 49.10 | 47.90 | 48.00 | 48.00 | -1.03% | 86,916 |
| Sep 18, 2025 | 50.00 | 50.00 | 48.30 | 48.50 | 48.50 | -1.42% | 122,464 |
| Sep 17, 2025 | 49.50 | 49.90 | 49.10 | 49.20 | 49.20 | -0.40% | 64,113 |
| Sep 16, 2025 | 49.00 | 49.80 | 48.90 | 49.40 | 49.40 | 1.23% | 72,190 |
| Sep 15, 2025 | 49.80 | 49.80 | 48.70 | 48.80 | 48.80 | -1.01% | 140,144 |
| Sep 14, 2025 | 51.00 | 51.60 | 48.80 | 49.30 | 49.30 | -2.57% | 404,400 |
| Sep 11, 2025 | 52.20 | 52.20 | 50.00 | 50.60 | 50.60 | 0.20% | 182,723 |
| Sep 10, 2025 | 52.50 | 52.50 | 50.40 | 50.50 | 50.50 | -2.51% | 126,604 |
| Sep 9, 2025 | 52.80 | 53.10 | 51.50 | 51.80 | 51.80 | -1.89% | 328,246 |
| Sep 8, 2025 | 54.90 | 55.50 | 52.70 | 52.80 | 52.80 | -1.12% | 295,233 |
| Sep 7, 2025 | 51.00 | 55.70 | 51.00 | 53.40 | 53.40 | 5.33% | 1,071,746 |
| Sep 4, 2025 | 51.00 | 51.00 | 50.10 | 50.70 | 50.70 | 0.60% | 178,507 |
| Sep 3, 2025 | 51.20 | 51.20 | 50.00 | 50.40 | 50.40 | 0.20% | 139,662 |
| Sep 2, 2025 | 50.10 | 51.00 | 49.60 | 50.30 | 50.30 | 1.00% | 177,096 |
| Sep 1, 2025 | 50.20 | 50.80 | 49.70 | 49.80 | 49.80 | 0.20% | 163,663 |
| Aug 31, 2025 | 50.00 | 50.40 | 49.10 | 49.70 | 49.70 | 0.40% | 132,443 |
| Aug 28, 2025 | 50.00 | 50.80 | 48.60 | 49.50 | 49.50 | -0.20% | 219,725 |
| Aug 27, 2025 | 50.30 | 51.30 | 49.30 | 49.60 | 49.60 | -0.80% | 326,829 |
| Aug 26, 2025 | 51.40 | 52.00 | 49.70 | 50.00 | 50.00 | -2.53% | 376,998 |
| Aug 25, 2025 | 50.60 | 52.60 | 50.20 | 51.30 | 51.30 | 3.43% | 716,272 |
| Aug 24, 2025 | 49.70 | 51.00 | 48.70 | 49.60 | 49.60 | 0.61% | 487,124 |
| Aug 21, 2025 | 50.20 | 51.20 | 48.60 | 49.30 | 49.30 | -1.60% | 165,924 |
| Aug 20, 2025 | 48.20 | 50.70 | 48.10 | 50.10 | 50.10 | 3.51% | 358,734 |
| Aug 19, 2025 | 48.80 | 49.00 | 48.10 | 48.40 | 48.40 | -0.41% | 88,905 |
| Aug 18, 2025 | 47.70 | 48.90 | 47.70 | 48.60 | 48.60 | 1.67% | 246,231 |
| Aug 17, 2025 | 49.00 | 49.00 | 47.00 | 47.80 | 47.80 | 0.84% | 55,545 |
| Aug 14, 2025 | 47.70 | 48.30 | 47.30 | 47.40 | 47.40 | -0.63% | 55,173 |
| Aug 13, 2025 | 48.00 | 48.10 | 47.50 | 47.70 | 47.70 | 0.63% | 48,465 |
| Aug 12, 2025 | 46.90 | 47.90 | 46.90 | 47.40 | 47.40 | 0.42% | 51,481 |
| Aug 11, 2025 | 46.70 | 48.60 | 46.70 | 47.20 | 47.20 | 0.21% | 37,736 |
| Aug 10, 2025 | 48.20 | 48.20 | 47.00 | 47.10 | 47.10 | -0.42% | 72,056 |
| Aug 7, 2025 | 48.50 | 48.50 | 47.20 | 47.30 | 47.30 | -1.05% | 61,683 |
| Aug 6, 2025 | 49.50 | 49.50 | 47.60 | 47.80 | 47.80 | -0.42% | 48,108 |
| Aug 4, 2025 | 48.80 | 49.10 | 47.70 | 48.00 | 48.00 | -1.64% | 143,227 |
| Aug 3, 2025 | 48.80 | 49.10 | 48.50 | 48.80 | 48.80 | -0.20% | 109,791 |
| Jul 31, 2025 | 49.50 | 49.90 | 48.60 | 48.90 | 48.90 | -0.61% | 188,047 |
| Jul 30, 2025 | 47.30 | 49.40 | 47.30 | 49.20 | 49.20 | 3.36% | 178,187 |
| Jul 29, 2025 | 49.00 | 49.40 | 47.30 | 47.60 | 47.60 | -2.06% | 146,564 |
| Jul 28, 2025 | 49.90 | 49.90 | 48.30 | 48.60 | 48.60 | -2.02% | 185,451 |
| Jul 27, 2025 | 49.50 | 51.00 | 48.80 | 49.60 | 49.60 | 0.20% | 376,444 |
| Jul 24, 2025 | 49.10 | 50.00 | 48.00 | 49.50 | 49.50 | 2.70% | 398,885 |
| Jul 23, 2025 | 48.90 | 49.00 | 47.90 | 48.20 | 48.20 | -0.41% | 192,613 |
| Jul 22, 2025 | 48.50 | 49.20 | 48.00 | 48.40 | 48.40 | -0.21% | 122,027 |
| Jul 21, 2025 | 49.00 | 49.70 | 48.30 | 48.50 | 48.50 | 0.21% | 235,212 |
| Jul 20, 2025 | 49.50 | 49.50 | 48.10 | 48.40 | 48.40 | -1.22% | 144,177 |
| Jul 17, 2025 | 50.00 | 51.50 | 48.70 | 49.00 | 49.00 | -2.00% | 431,691 |
| Jul 16, 2025 | 48.80 | 50.90 | 48.00 | 50.00 | 50.00 | 2.46% | 418,396 |
| Jul 15, 2025 | 46.20 | 49.00 | 46.00 | 48.80 | 48.80 | 6.32% | 408,664 |