Sena Insurance PLC (DSE:SIPLC)
Bangladesh
· Delayed Price · Currency is BDT 74.90
+0.50 (0.67%)
At close: Apr 27, 2026
Sena Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.70 | 76.10 | 74.40 | 74.70 | 74.70 | -0.27% | 381,084 |
| Apr 27, 2026 | 74.90 | 75.30 | 74.00 | 74.90 | 74.90 | 0.67% | 614,495 |
| Apr 26, 2026 | 74.00 | 75.90 | 74.00 | 74.40 | 74.40 | 1.09% | 694,517 |
| Apr 23, 2026 | 74.00 | 74.40 | 73.00 | 73.60 | 73.60 | -0.81% | 373,834 |
| Apr 22, 2026 | 75.80 | 76.50 | 74.00 | 74.20 | 74.20 | -1.72% | 466,526 |
| Apr 21, 2026 | 73.90 | 76.00 | 73.00 | 75.50 | 75.50 | 2.44% | 950,576 |
| Apr 20, 2026 | 72.60 | 74.50 | 72.00 | 73.70 | 73.70 | 1.80% | 1,006,116 |
| Apr 19, 2026 | 69.60 | 73.00 | 69.60 | 72.40 | 72.40 | 2.99% | 700,815 |
| Apr 16, 2026 | 71.40 | 72.50 | 69.50 | 70.30 | 70.30 | -1.54% | 703,104 |
| Apr 15, 2026 | 71.10 | 72.10 | 70.70 | 71.40 | 71.40 | 1.71% | 761,256 |
| Apr 13, 2026 | 70.20 | 73.40 | 69.80 | 70.20 | 70.20 | -4.23% | 584,261 |
| Apr 12, 2026 | 72.10 | 75.00 | 72.00 | 73.30 | 73.30 | 1.24% | 696,573 |
| Apr 9, 2026 | 69.80 | 74.10 | 67.70 | 72.40 | 72.40 | 3.72% | 1,023,373 |
| Apr 8, 2026 | 68.00 | 72.10 | 68.00 | 69.80 | 69.80 | 3.10% | 1,278,491 |
| Apr 7, 2026 | 63.90 | 68.00 | 63.90 | 67.70 | 67.70 | 5.95% | 1,353,687 |
| Apr 6, 2026 | 63.90 | 64.90 | 63.30 | 63.90 | 63.90 | 2.08% | 535,800 |
| Apr 5, 2026 | 62.70 | 63.90 | 62.00 | 62.60 | 62.60 | -0.48% | 427,691 |
| Apr 2, 2026 | 65.10 | 65.50 | 62.50 | 62.90 | 62.90 | -2.93% | 289,987 |
| Apr 1, 2026 | 61.70 | 65.40 | 61.70 | 64.80 | 64.80 | 5.88% | 1,163,197 |
| Mar 31, 2026 | 61.30 | 62.00 | 60.90 | 61.20 | 61.20 | -0.81% | 235,897 |
| Mar 30, 2026 | 61.70 | 62.40 | 60.90 | 61.70 | 61.70 | - | 245,530 |
| Mar 29, 2026 | 61.30 | 63.10 | 61.00 | 61.70 | 61.70 | 0.65% | 275,521 |
| Mar 25, 2026 | 59.60 | 61.70 | 59.20 | 61.30 | 61.30 | 3.20% | 381,674 |
| Mar 24, 2026 | 59.30 | 60.20 | 59.00 | 59.40 | 59.40 | -0.67% | 29,626 |
| Mar 16, 2026 | 60.00 | 60.00 | 59.20 | 59.80 | 59.80 | -0.17% | 136,014 |
| Mar 15, 2026 | 58.50 | 60.20 | 58.50 | 59.90 | 59.90 | - | 277,254 |
| Mar 12, 2026 | 58.00 | 60.30 | 58.00 | 59.90 | 59.90 | 2.39% | 262,060 |
| Mar 11, 2026 | 58.50 | 58.80 | 57.00 | 58.50 | 58.50 | - | 129,667 |
| Mar 10, 2026 | 57.70 | 58.90 | 56.60 | 58.50 | 58.50 | 2.09% | 109,337 |
| Mar 8, 2026 | 59.00 | 59.00 | 57.00 | 57.30 | 55.80 | -2.72% | 173,386 |
| Mar 5, 2026 | 58.50 | 59.30 | 58.50 | 58.90 | 57.36 | 0.17% | 153,331 |
| Mar 4, 2026 | 57.90 | 59.30 | 57.80 | 58.80 | 57.26 | 2.26% | 382,500 |
| Mar 3, 2026 | 60.40 | 60.40 | 57.10 | 57.50 | 55.99 | -4.80% | 326,356 |
| Mar 2, 2026 | 60.40 | 61.20 | 60.00 | 60.40 | 58.82 | 0.50% | 196,542 |
| Mar 1, 2026 | 59.00 | 60.90 | 56.90 | 60.10 | 58.53 | -1.80% | 477,854 |
| Feb 26, 2026 | 60.40 | 61.70 | 60.20 | 61.20 | 59.60 | 2.34% | 525,433 |
| Feb 25, 2026 | 59.70 | 60.50 | 58.70 | 59.80 | 58.23 | 0.50% | 1,055,898 |
| Feb 24, 2026 | 61.00 | 61.00 | 59.40 | 59.50 | 57.94 | -0.67% | 561,544 |
| Feb 23, 2026 | 58.60 | 60.50 | 58.60 | 59.90 | 58.33 | 2.39% | 482,336 |
| Feb 22, 2026 | 58.30 | 59.40 | 57.50 | 58.50 | 56.97 | 0.34% | 236,620 |
| Feb 19, 2026 | 58.50 | 58.90 | 57.80 | 58.30 | 56.77 | - | 275,128 |
| Feb 18, 2026 | 58.90 | 59.80 | 58.20 | 58.30 | 56.77 | -1.02% | 452,476 |
| Feb 17, 2026 | 61.00 | 61.50 | 58.60 | 58.90 | 57.36 | -3.12% | 907,496 |
| Feb 16, 2026 | 62.80 | 63.00 | 60.50 | 60.80 | 59.21 | -2.56% | 776,489 |
| Feb 15, 2026 | 60.50 | 63.40 | 59.20 | 62.40 | 60.77 | 4.00% | 612,137 |
| Feb 10, 2026 | 59.60 | 60.60 | 59.30 | 60.00 | 58.43 | 2.04% | 747,367 |
| Feb 9, 2026 | 57.00 | 59.40 | 56.90 | 58.80 | 57.26 | 4.44% | 788,797 |
| Feb 8, 2026 | 55.40 | 57.00 | 55.40 | 56.30 | 54.83 | 1.62% | 157,116 |
| Feb 5, 2026 | 56.00 | 56.80 | 55.30 | 55.40 | 53.95 | -1.42% | 283,985 |
| Feb 3, 2026 | 56.20 | 57.00 | 56.00 | 56.20 | 54.73 | - | 195,960 |
| Feb 2, 2026 | 55.50 | 58.00 | 51.30 | 56.20 | 54.73 | 0.18% | 283,953 |
| Feb 1, 2026 | 57.80 | 57.80 | 55.50 | 56.10 | 54.63 | -1.41% | 348,589 |
| Jan 29, 2026 | 59.00 | 59.10 | 56.50 | 56.90 | 55.41 | -2.57% | 339,128 |
| Jan 28, 2026 | 59.10 | 59.30 | 57.90 | 58.40 | 56.87 | - | 357,464 |
| Jan 27, 2026 | 59.20 | 59.30 | 57.80 | 58.40 | 56.87 | 0.34% | 400,006 |
| Jan 26, 2026 | 58.40 | 59.00 | 57.20 | 58.20 | 56.68 | -1.19% | 497,976 |
| Jan 25, 2026 | 59.00 | 60.00 | 58.40 | 58.90 | 57.36 | 0.17% | 551,512 |
| Jan 22, 2026 | 59.10 | 60.50 | 58.50 | 58.80 | 57.26 | -0.17% | 494,788 |
| Jan 21, 2026 | 59.00 | 59.20 | 57.70 | 58.90 | 57.36 | 1.20% | 401,628 |
| Jan 20, 2026 | 57.10 | 60.50 | 56.50 | 58.20 | 56.68 | 1.93% | 578,238 |
| Jan 19, 2026 | 58.00 | 59.00 | 56.30 | 57.10 | 55.61 | -0.87% | 597,744 |
| Jan 18, 2026 | 54.70 | 58.00 | 54.50 | 57.60 | 56.09 | 5.30% | 629,942 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.30 | 54.70 | 53.27 | -2.15% | 195,286 |
| Jan 14, 2026 | 55.00 | 56.00 | 54.20 | 55.90 | 54.44 | 2.38% | 339,621 |
| Jan 13, 2026 | 55.10 | 56.00 | 54.10 | 54.60 | 53.17 | 1.30% | 439,141 |
| Jan 12, 2026 | 52.60 | 54.10 | 52.60 | 53.90 | 52.49 | 1.70% | 147,929 |
| Jan 11, 2026 | 54.00 | 54.20 | 52.80 | 53.00 | 51.61 | -1.85% | 144,473 |
| Jan 8, 2026 | 54.60 | 54.80 | 53.70 | 54.00 | 52.59 | -0.74% | 135,794 |
| Jan 7, 2026 | 53.50 | 54.80 | 53.50 | 54.40 | 52.98 | 0.37% | 137,316 |
| Jan 6, 2026 | 55.10 | 55.20 | 54.00 | 54.20 | 52.78 | -1.45% | 178,409 |
| Jan 5, 2026 | 54.00 | 55.70 | 54.00 | 55.00 | 53.56 | 2.80% | 405,795 |
| Jan 4, 2026 | 53.70 | 54.20 | 52.50 | 53.50 | 52.10 | 0.75% | 163,475 |
| Jan 1, 2026 | 53.30 | 53.80 | 52.80 | 53.10 | 51.71 | 0.57% | 109,533 |
| Dec 30, 2025 | 52.60 | 53.60 | 51.80 | 52.80 | 51.42 | 1.34% | 122,128 |
| Dec 29, 2025 | 51.90 | 52.50 | 51.20 | 52.10 | 50.74 | 0.77% | 73,480 |
| Dec 28, 2025 | 52.60 | 52.80 | 51.50 | 51.70 | 50.35 | -0.77% | 119,504 |
| Dec 24, 2025 | 52.40 | 52.50 | 51.50 | 52.10 | 50.74 | 0.58% | 96,480 |
| Dec 23, 2025 | 53.80 | 55.00 | 51.40 | 51.80 | 50.44 | -1.15% | 144,469 |
| Dec 22, 2025 | 53.90 | 53.90 | 51.50 | 52.40 | 51.03 | 2.34% | 131,557 |
| Dec 21, 2025 | 50.20 | 51.80 | 50.00 | 51.20 | 49.86 | -0.19% | 110,950 |
| Dec 18, 2025 | 51.20 | 52.50 | 50.80 | 51.30 | 49.96 | -1.54% | 101,397 |
| Dec 17, 2025 | 54.00 | 54.00 | 51.30 | 52.10 | 50.74 | -1.70% | 119,274 |
| Dec 15, 2025 | 53.50 | 54.40 | 52.40 | 53.00 | 51.61 | - | 150,813 |
| Dec 14, 2025 | 54.90 | 58.00 | 52.60 | 53.00 | 51.61 | -1.67% | 366,289 |
| Dec 11, 2025 | 53.00 | 54.40 | 52.60 | 53.90 | 52.49 | 1.51% | 240,142 |
| Dec 10, 2025 | 54.40 | 55.30 | 52.50 | 53.10 | 51.71 | -1.30% | 395,139 |
| Dec 9, 2025 | 51.60 | 54.00 | 51.40 | 53.80 | 52.39 | 4.87% | 416,000 |
| Dec 8, 2025 | 50.40 | 51.60 | 50.30 | 51.30 | 49.96 | 2.81% | 191,582 |
| Dec 7, 2025 | 50.60 | 50.60 | 48.90 | 49.90 | 48.59 | -0.80% | 118,614 |
| Dec 4, 2025 | 51.70 | 51.70 | 49.70 | 50.30 | 48.98 | -1.57% | 123,105 |
| Dec 3, 2025 | 52.40 | 53.70 | 50.80 | 51.10 | 49.76 | -1.92% | 259,748 |
| Dec 2, 2025 | 51.00 | 52.50 | 49.60 | 52.10 | 50.74 | 3.99% | 215,423 |
| Dec 1, 2025 | 52.20 | 52.20 | 49.70 | 50.10 | 48.79 | -3.09% | 227,890 |
| Nov 30, 2025 | 53.50 | 54.10 | 51.40 | 51.70 | 50.35 | -3.36% | 226,019 |
| Nov 27, 2025 | 54.20 | 54.40 | 53.10 | 53.50 | 52.10 | -0.93% | 179,221 |
| Nov 26, 2025 | 52.40 | 55.00 | 51.50 | 54.00 | 52.59 | 4.05% | 766,657 |
| Nov 25, 2025 | 52.10 | 53.20 | 51.50 | 51.90 | 50.54 | -1.70% | 472,311 |
| Nov 24, 2025 | 51.40 | 53.40 | 50.50 | 52.80 | 51.42 | 4.76% | 416,599 |
| Nov 23, 2025 | 48.30 | 51.60 | 48.20 | 50.40 | 49.08 | 2.65% | 113,921 |
| Nov 20, 2025 | 50.40 | 50.50 | 48.90 | 49.10 | 47.81 | -1.21% | 233,934 |