Standard Insurance Limited (DSE:STANDARINS)
Bangladesh
· Delayed Price · Currency is BDT 35.90
+0.50 (1.41%)
At close: Dec 4, 2025
Standard Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.40 | 36.40 | 35.00 | 35.90 | 35.90 | 1.41% | 205,838 |
| Dec 3, 2025 | 35.40 | 37.00 | 34.90 | 35.40 | 35.40 | -1.94% | 64,881 |
| Dec 2, 2025 | 35.40 | 36.50 | 34.80 | 36.10 | 36.10 | 3.74% | 25,285 |
| Dec 1, 2025 | 34.80 | 36.50 | 34.80 | 34.80 | 34.80 | -2.52% | 53,946 |
| Nov 30, 2025 | 37.00 | 37.00 | 35.30 | 35.70 | 35.70 | -1.92% | 29,497 |
| Nov 27, 2025 | 36.40 | 37.90 | 36.10 | 36.40 | 36.40 | -1.89% | 161,952 |
| Nov 26, 2025 | 37.10 | 37.70 | 35.50 | 37.10 | 37.10 | 3.92% | 133,251 |
| Nov 25, 2025 | 36.20 | 36.90 | 35.50 | 35.70 | 35.70 | -1.38% | 60,998 |
| Nov 24, 2025 | 36.20 | 36.50 | 35.10 | 36.20 | 36.20 | 3.13% | 84,395 |
| Nov 23, 2025 | 33.60 | 35.40 | 33.60 | 35.10 | 35.10 | 1.45% | 25,205 |
| Nov 20, 2025 | 34.70 | 35.60 | 34.50 | 34.60 | 34.60 | -0.57% | 30,646 |
| Nov 19, 2025 | 34.60 | 35.40 | 34.10 | 34.80 | 34.80 | 0.87% | 38,637 |
| Nov 18, 2025 | 35.90 | 35.90 | 34.30 | 34.50 | 34.50 | 1.17% | 44,086 |
| Nov 17, 2025 | 32.50 | 34.70 | 32.40 | 34.10 | 34.10 | 3.02% | 60,729 |
| Nov 16, 2025 | 32.30 | 33.60 | 29.30 | 33.10 | 33.10 | 3.44% | 30,242 |
| Nov 13, 2025 | 35.40 | 35.40 | 31.80 | 32.00 | 32.00 | -6.71% | 37,017 |
| Nov 12, 2025 | 35.60 | 35.60 | 34.20 | 34.30 | 34.30 | -1.15% | 16,763 |
| Nov 11, 2025 | 35.40 | 35.40 | 33.60 | 34.70 | 34.70 | 0.29% | 29,892 |
| Nov 10, 2025 | 34.20 | 35.80 | 34.10 | 34.60 | 34.60 | -0.29% | 71,816 |
| Nov 9, 2025 | 36.30 | 36.50 | 34.50 | 34.70 | 34.70 | -4.41% | 38,561 |
| Nov 6, 2025 | 37.00 | 37.00 | 35.60 | 36.30 | 36.30 | -0.82% | 75,964 |
| Nov 5, 2025 | 36.40 | 37.30 | 36.30 | 36.60 | 36.60 | 0.27% | 54,837 |
| Nov 4, 2025 | 37.30 | 37.70 | 36.10 | 36.50 | 36.50 | -1.08% | 47,922 |
| Nov 3, 2025 | 38.40 | 38.60 | 36.80 | 36.90 | 36.90 | -3.40% | 76,147 |
| Nov 2, 2025 | 38.60 | 39.10 | 38.10 | 38.20 | 38.20 | 0.53% | 105,626 |
| Oct 30, 2025 | 38.90 | 38.90 | 37.70 | 38.00 | 38.00 | - | 42,548 |
| Oct 29, 2025 | 38.40 | 38.90 | 37.60 | 38.00 | 38.00 | -1.04% | 125,882 |
| Oct 28, 2025 | 39.70 | 39.70 | 38.00 | 38.40 | 38.40 | -2.54% | 108,988 |
| Oct 27, 2025 | 38.80 | 39.70 | 38.70 | 39.40 | 39.40 | 2.60% | 118,475 |
| Oct 26, 2025 | 37.80 | 39.00 | 37.80 | 38.40 | 38.40 | 2.13% | 170,738 |
| Oct 23, 2025 | 38.20 | 38.50 | 37.50 | 37.60 | 37.60 | -1.05% | 57,421 |
| Oct 22, 2025 | 37.70 | 38.20 | 36.50 | 38.00 | 38.00 | 1.60% | 121,337 |
| Oct 21, 2025 | 38.50 | 39.00 | 37.10 | 37.40 | 37.40 | -2.60% | 66,687 |
| Oct 20, 2025 | 37.30 | 38.80 | 37.20 | 38.40 | 38.40 | - | 114,779 |
| Oct 19, 2025 | 40.40 | 40.40 | 38.00 | 38.40 | 38.40 | -4.48% | 163,622 |
| Oct 16, 2025 | 40.00 | 40.90 | 39.60 | 40.20 | 40.20 | 1.52% | 171,891 |
| Oct 15, 2025 | 40.40 | 40.60 | 39.00 | 39.60 | 39.60 | 0.25% | 80,759 |
| Oct 14, 2025 | 40.70 | 41.40 | 39.20 | 39.50 | 39.50 | 0.25% | 222,564 |
| Oct 13, 2025 | 39.40 | 40.20 | 38.10 | 39.40 | 39.40 | 2.60% | 188,633 |
| Oct 12, 2025 | 39.10 | 39.90 | 38.20 | 38.40 | 38.40 | -4.00% | 186,147 |
| Oct 9, 2025 | 41.50 | 42.40 | 39.50 | 40.00 | 40.00 | -4.31% | 222,240 |
| Oct 8, 2025 | 43.00 | 44.50 | 41.20 | 41.80 | 41.80 | -1.42% | 471,368 |
| Oct 7, 2025 | 39.90 | 43.50 | 39.90 | 42.40 | 42.40 | 4.18% | 673,027 |
| Oct 6, 2025 | 41.50 | 42.20 | 40.40 | 40.70 | 40.70 | -0.97% | 420,810 |
| Oct 5, 2025 | 38.80 | 41.70 | 38.50 | 41.10 | 41.10 | 7.59% | 701,308 |
| Sep 30, 2025 | 38.40 | 38.60 | 37.70 | 38.20 | 38.20 | 0.79% | 158,790 |
| Sep 29, 2025 | 37.40 | 38.30 | 35.90 | 37.90 | 37.90 | 2.71% | 381,423 |
| Sep 28, 2025 | 38.90 | 38.90 | 36.00 | 36.90 | 36.90 | -3.15% | 308,180 |
| Sep 25, 2025 | 38.90 | 39.40 | 37.90 | 38.10 | 38.10 | 1.06% | 413,652 |
| Sep 24, 2025 | 37.50 | 38.00 | 36.60 | 37.70 | 37.70 | 1.34% | 213,336 |
| Sep 23, 2025 | 37.10 | 38.20 | 36.60 | 37.20 | 37.20 | 0.27% | 135,609 |
| Sep 22, 2025 | 37.10 | 38.20 | 36.80 | 37.10 | 37.10 | -1.85% | 55,266 |
| Sep 21, 2025 | 38.30 | 38.90 | 37.70 | 37.80 | 37.80 | -0.53% | 44,782 |
| Sep 18, 2025 | 38.60 | 38.80 | 37.70 | 38.00 | 38.00 | -2.06% | 80,624 |
| Sep 17, 2025 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | - | 95,972 |
| Sep 16, 2025 | 39.70 | 39.70 | 38.70 | 38.80 | 38.80 | 0.26% | 75,100 |
| Sep 15, 2025 | 40.50 | 40.50 | 38.60 | 38.70 | 38.70 | -1.53% | 87,350 |
| Sep 14, 2025 | 41.30 | 41.30 | 39.00 | 39.30 | 39.30 | -2.48% | 85,866 |
| Sep 11, 2025 | 40.00 | 40.80 | 39.80 | 40.30 | 40.30 | 0.50% | 95,023 |
| Sep 10, 2025 | 42.70 | 42.70 | 39.70 | 40.10 | 40.10 | -4.52% | 156,637 |
| Sep 9, 2025 | 42.10 | 43.80 | 41.80 | 42.00 | 42.00 | -2.78% | 135,360 |
| Sep 8, 2025 | 44.00 | 44.10 | 43.00 | 43.20 | 43.20 | -2.04% | 201,834 |
| Sep 7, 2025 | 44.00 | 44.80 | 43.70 | 44.10 | 44.10 | 2.32% | 571,564 |
| Sep 4, 2025 | 42.80 | 43.50 | 42.60 | 43.10 | 43.10 | 0.70% | 188,118 |
| Sep 3, 2025 | 43.40 | 43.40 | 42.40 | 42.80 | 42.80 | 0.23% | 193,867 |
| Sep 2, 2025 | 44.00 | 44.00 | 42.40 | 42.70 | 42.70 | -0.93% | 281,434 |
| Sep 1, 2025 | 43.40 | 44.70 | 42.90 | 43.10 | 43.10 | -0.23% | 363,677 |
| Aug 31, 2025 | 42.00 | 43.50 | 40.80 | 43.20 | 43.20 | 1.17% | 143,374 |
| Aug 28, 2025 | 43.70 | 43.70 | 42.50 | 42.70 | 42.70 | -1.16% | 297,929 |
| Aug 27, 2025 | 43.90 | 44.50 | 42.90 | 43.20 | 43.20 | -0.69% | 332,047 |
| Aug 26, 2025 | 44.60 | 45.00 | 43.10 | 43.50 | 43.50 | -2.68% | 402,907 |
| Aug 25, 2025 | 44.90 | 45.90 | 44.00 | 44.70 | 44.70 | 0.45% | 794,669 |
| Aug 24, 2025 | 45.90 | 46.10 | 44.00 | 44.50 | 44.50 | -3.05% | 1,193,335 |
| Aug 21, 2025 | 46.10 | 49.50 | 45.00 | 45.90 | 45.90 | 1.55% | 1,094,592 |
| Aug 20, 2025 | 44.60 | 45.80 | 43.70 | 45.20 | 45.20 | 2.49% | 401,878 |
| Aug 19, 2025 | 44.90 | 44.90 | 43.90 | 44.10 | 44.10 | -0.23% | 280,588 |
| Aug 18, 2025 | 44.70 | 44.90 | 43.90 | 44.20 | 44.20 | -1.12% | 120,538 |
| Aug 17, 2025 | 45.50 | 46.00 | 43.90 | 44.70 | 44.70 | 0.45% | 208,787 |
| Aug 14, 2025 | 45.20 | 45.30 | 44.50 | 44.50 | 44.50 | -0.89% | 65,272 |
| Aug 13, 2025 | 44.40 | 45.50 | 43.60 | 44.90 | 44.90 | 2.28% | 104,580 |
| Aug 12, 2025 | 44.70 | 44.90 | 43.90 | 43.90 | 43.90 | - | 111,705 |
| Aug 11, 2025 | 43.70 | 44.90 | 43.70 | 43.90 | 43.90 | 0.23% | 78,039 |
| Aug 10, 2025 | 45.30 | 45.30 | 43.70 | 43.80 | 43.80 | -2.01% | 109,409 |
| Aug 7, 2025 | 46.80 | 46.80 | 44.20 | 44.70 | 44.70 | -2.19% | 134,702 |
| Aug 6, 2025 | 42.60 | 45.80 | 42.60 | 45.70 | 45.70 | 6.28% | 203,634 |
| Aug 4, 2025 | 43.70 | 43.70 | 42.50 | 43.00 | 43.00 | 0.94% | 116,026 |
| Aug 3, 2025 | 44.40 | 44.40 | 42.20 | 42.60 | 42.60 | -2.96% | 258,043 |
| Jul 31, 2025 | 44.90 | 44.90 | 43.60 | 43.90 | 43.90 | -1.35% | 115,563 |
| Jul 30, 2025 | 44.80 | 44.90 | 43.30 | 44.50 | 44.50 | 2.30% | 105,723 |
| Jul 29, 2025 | 44.90 | 45.00 | 42.60 | 43.50 | 43.50 | -2.03% | 114,975 |
| Jul 28, 2025 | 45.40 | 45.90 | 44.30 | 44.40 | 44.40 | -2.20% | 98,890 |
| Jul 27, 2025 | 45.20 | 46.40 | 44.80 | 45.40 | 45.40 | 0.67% | 201,792 |
| Jul 24, 2025 | 45.00 | 45.70 | 44.90 | 45.10 | 45.10 | 0.45% | 483,275 |
| Jul 23, 2025 | 44.00 | 45.70 | 43.00 | 44.90 | 44.90 | 3.46% | 385,899 |
| Jul 22, 2025 | 43.00 | 43.80 | 42.80 | 43.40 | 43.40 | 0.93% | 160,673 |
| Jul 21, 2025 | 41.80 | 43.50 | 41.80 | 43.00 | 43.00 | - | 418,167 |
| Jul 20, 2025 | 43.50 | 44.30 | 42.60 | 43.00 | 43.00 | -1.60% | 413,123 |
| Jul 17, 2025 | 43.00 | 44.40 | 42.30 | 43.70 | 43.70 | 1.39% | 505,354 |
| Jul 16, 2025 | 41.90 | 44.70 | 41.70 | 43.10 | 43.10 | 4.61% | 396,488 |
| Jul 15, 2025 | 38.40 | 41.90 | 38.40 | 41.20 | 41.20 | 6.19% | 764,607 |