Standard Insurance PLC. (DSE:STANDARINS)
Bangladesh
· Delayed Price · Currency is BDT 45.40
-0.70 (-1.52%)
At close: Apr 28, 2026
Standard Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.60 | 46.70 | 45.10 | 46.10 | 46.10 | 1.99% | 595,710 |
| Apr 26, 2026 | 46.00 | 46.80 | 44.80 | 45.20 | 45.20 | - | 1,115,456 |
| Apr 23, 2026 | 45.20 | 46.10 | 44.70 | 45.20 | 45.20 | -0.44% | 324,084 |
| Apr 22, 2026 | 46.60 | 47.70 | 45.00 | 45.40 | 45.40 | -0.22% | 938,818 |
| Apr 21, 2026 | 45.00 | 46.20 | 44.00 | 45.50 | 45.50 | 2.48% | 898,237 |
| Apr 20, 2026 | 44.40 | 45.20 | 43.80 | 44.40 | 44.40 | -1.11% | 769,589 |
| Apr 19, 2026 | 44.10 | 46.00 | 44.00 | 44.90 | 44.90 | 2.05% | 1,088,256 |
| Apr 16, 2026 | 43.40 | 44.40 | 43.20 | 44.00 | 44.00 | 1.38% | 920,714 |
| Apr 15, 2026 | 42.30 | 44.70 | 42.30 | 43.40 | 43.40 | 1.17% | 1,005,641 |
| Apr 13, 2026 | 42.90 | 43.80 | 41.90 | 42.90 | 42.90 | 1.66% | 1,199,623 |
| Apr 12, 2026 | 38.80 | 42.20 | 38.70 | 42.20 | 42.20 | 9.90% | 711,376 |
| Apr 9, 2026 | 38.40 | 38.80 | 38.00 | 38.40 | 38.40 | - | 172,680 |
| Apr 8, 2026 | 37.40 | 38.60 | 37.40 | 38.40 | 38.40 | 3.50% | 124,163 |
| Apr 7, 2026 | 37.20 | 38.10 | 37.00 | 37.10 | 37.10 | 0.27% | 76,673 |
| Apr 6, 2026 | 38.50 | 38.50 | 36.90 | 37.00 | 37.00 | -1.07% | 100,809 |
| Apr 5, 2026 | 39.50 | 39.50 | 37.10 | 37.40 | 37.40 | -2.86% | 120,971 |
| Apr 2, 2026 | 38.50 | 40.60 | 38.30 | 38.50 | 38.50 | -2.78% | 94,246 |
| Apr 1, 2026 | 39.00 | 39.90 | 38.50 | 39.60 | 39.60 | 2.86% | 186,088 |
| Mar 31, 2026 | 38.10 | 39.10 | 38.00 | 38.50 | 38.50 | 0.79% | 60,315 |
| Mar 30, 2026 | 39.10 | 39.30 | 38.00 | 38.20 | 38.20 | -1.80% | 83,947 |
| Mar 29, 2026 | 38.70 | 39.10 | 38.00 | 38.90 | 38.90 | - | 81,099 |
| Mar 25, 2026 | 38.90 | 39.00 | 36.90 | 38.90 | 38.90 | 5.14% | 276,572 |
| Mar 24, 2026 | 37.00 | 37.70 | 36.90 | 37.00 | 37.00 | -1.33% | 47,518 |
| Mar 16, 2026 | 37.70 | 37.70 | 37.10 | 37.50 | 37.50 | 0.27% | 41,817 |
| Mar 15, 2026 | 38.80 | 38.80 | 37.30 | 37.40 | 37.40 | -1.58% | 21,032 |
| Mar 12, 2026 | 38.00 | 38.20 | 37.50 | 38.00 | 38.00 | 0.80% | 68,883 |
| Mar 11, 2026 | 37.60 | 38.60 | 37.00 | 37.70 | 37.70 | 0.27% | 89,711 |
| Mar 10, 2026 | 37.90 | 37.90 | 36.30 | 37.60 | 37.60 | 3.58% | 173,204 |
| Mar 9, 2026 | 34.80 | 36.70 | 34.80 | 36.30 | 36.30 | 2.83% | 30,054 |
| Mar 8, 2026 | 40.50 | 40.50 | 33.70 | 35.30 | 35.30 | -4.59% | 111,326 |
| Mar 5, 2026 | 38.30 | 38.30 | 36.80 | 37.00 | 37.00 | -2.63% | 70,032 |
| Mar 4, 2026 | 37.20 | 38.40 | 37.10 | 38.00 | 38.00 | 0.80% | 179,350 |
| Mar 3, 2026 | 39.70 | 39.70 | 36.40 | 37.70 | 37.70 | -5.28% | 156,184 |
| Mar 2, 2026 | 39.50 | 40.60 | 39.50 | 39.80 | 39.80 | - | 38,683 |
| Mar 1, 2026 | 40.50 | 40.70 | 37.20 | 39.80 | 39.80 | -3.16% | 263,888 |
| Feb 26, 2026 | 41.10 | 41.50 | 40.70 | 41.10 | 41.10 | - | 156,813 |
| Feb 25, 2026 | 41.20 | 41.40 | 40.30 | 41.10 | 41.10 | 1.48% | 78,537 |
| Feb 24, 2026 | 41.60 | 41.90 | 40.00 | 40.50 | 40.50 | -2.41% | 178,914 |
| Feb 23, 2026 | 40.90 | 41.80 | 40.90 | 41.50 | 41.50 | 1.72% | 91,070 |
| Feb 22, 2026 | 40.80 | 41.30 | 40.20 | 40.80 | 40.80 | - | 114,520 |
| Feb 19, 2026 | 40.80 | 42.00 | 40.30 | 40.80 | 40.80 | -1.69% | 145,926 |
| Feb 18, 2026 | 41.50 | 42.70 | 41.10 | 41.50 | 41.50 | -2.12% | 235,244 |
| Feb 17, 2026 | 43.20 | 43.90 | 42.20 | 42.40 | 42.40 | -1.40% | 671,214 |
| Feb 16, 2026 | 43.80 | 43.80 | 42.60 | 43.00 | 43.00 | 0.47% | 254,610 |
| Feb 15, 2026 | 43.40 | 43.40 | 41.70 | 42.80 | 42.80 | 2.64% | 345,330 |
| Feb 10, 2026 | 41.70 | 42.30 | 41.50 | 41.70 | 41.70 | -0.48% | 217,059 |
| Feb 9, 2026 | 41.90 | 42.10 | 40.80 | 41.90 | 41.90 | 2.70% | 161,581 |
| Feb 8, 2026 | 40.10 | 41.40 | 40.10 | 40.80 | 40.80 | 1.24% | 107,287 |
| Feb 5, 2026 | 41.00 | 41.30 | 40.20 | 40.30 | 40.30 | -1.95% | 101,095 |
| Feb 3, 2026 | 41.10 | 42.10 | 40.80 | 41.10 | 41.10 | -1.20% | 200,975 |
| Feb 2, 2026 | 41.10 | 42.30 | 41.10 | 41.60 | 41.60 | 0.48% | 239,974 |
| Feb 1, 2026 | 42.10 | 42.50 | 41.00 | 41.40 | 41.40 | -2.13% | 274,619 |
| Jan 29, 2026 | 42.30 | 43.80 | 42.10 | 42.30 | 42.30 | -1.63% | 323,874 |
| Jan 28, 2026 | 43.60 | 44.70 | 42.80 | 43.00 | 43.00 | -0.46% | 676,615 |
| Jan 27, 2026 | 43.90 | 44.20 | 43.00 | 43.20 | 43.20 | -0.92% | 515,536 |
| Jan 26, 2026 | 44.10 | 44.30 | 43.00 | 43.60 | 43.60 | -1.13% | 465,120 |
| Jan 25, 2026 | 42.80 | 45.70 | 42.80 | 44.10 | 44.10 | 3.52% | 1,088,093 |
| Jan 22, 2026 | 42.60 | 43.10 | 41.60 | 42.60 | 42.60 | 1.67% | 612,704 |
| Jan 21, 2026 | 42.00 | 42.50 | 41.70 | 41.90 | 41.90 | -0.48% | 321,836 |
| Jan 20, 2026 | 41.10 | 43.00 | 41.00 | 42.10 | 42.10 | 1.94% | 647,510 |
| Jan 19, 2026 | 41.30 | 42.40 | 41.10 | 41.30 | 41.30 | -0.72% | 345,172 |
| Jan 18, 2026 | 40.80 | 42.50 | 40.40 | 41.60 | 41.60 | 2.72% | 478,908 |
| Jan 15, 2026 | 40.50 | 41.80 | 40.10 | 40.50 | 40.50 | -2.88% | 384,519 |
| Jan 14, 2026 | 40.50 | 42.20 | 40.20 | 41.70 | 41.70 | 2.71% | 537,823 |
| Jan 13, 2026 | 39.70 | 41.50 | 39.60 | 40.60 | 40.60 | 3.57% | 366,531 |
| Jan 12, 2026 | 39.20 | 39.70 | 38.70 | 39.20 | 39.20 | -0.25% | 194,108 |
| Jan 11, 2026 | 40.70 | 40.70 | 39.00 | 39.30 | 39.30 | -2.00% | 117,438 |
| Jan 8, 2026 | 40.10 | 40.80 | 39.80 | 40.10 | 40.10 | -0.25% | 170,863 |
| Jan 7, 2026 | 40.20 | 40.80 | 39.70 | 40.20 | 40.20 | -0.25% | 139,598 |
| Jan 6, 2026 | 41.20 | 41.80 | 40.20 | 40.30 | 40.30 | -2.18% | 220,845 |
| Jan 5, 2026 | 41.30 | 42.30 | 41.00 | 41.20 | 41.20 | 0.73% | 254,277 |
| Jan 4, 2026 | 40.10 | 41.50 | 39.20 | 40.90 | 40.90 | 3.81% | 337,150 |
| Jan 1, 2026 | 39.10 | 40.50 | 39.10 | 39.40 | 39.40 | -0.51% | 148,246 |
| Dec 30, 2025 | 38.50 | 40.50 | 38.40 | 39.60 | 39.60 | 2.86% | 232,509 |
| Dec 29, 2025 | 38.30 | 38.80 | 38.00 | 38.50 | 38.50 | 1.32% | 95,402 |
| Dec 28, 2025 | 39.30 | 39.60 | 37.90 | 38.00 | 38.00 | -2.81% | 172,538 |
| Dec 24, 2025 | 39.10 | 39.50 | 38.30 | 39.10 | 39.10 | 1.30% | 114,154 |
| Dec 23, 2025 | 38.60 | 40.50 | 38.10 | 38.60 | 38.60 | -4.22% | 309,353 |
| Dec 22, 2025 | 39.90 | 40.60 | 39.50 | 40.30 | 40.30 | 2.81% | 175,328 |
| Dec 21, 2025 | 37.90 | 40.00 | 37.90 | 39.20 | 39.20 | -0.25% | 153,171 |
| Dec 18, 2025 | 39.30 | 40.80 | 39.00 | 39.30 | 39.30 | -3.68% | 232,011 |
| Dec 17, 2025 | 40.80 | 43.00 | 40.40 | 40.80 | 40.80 | -4.45% | 266,505 |
| Dec 15, 2025 | 42.20 | 43.80 | 41.30 | 42.70 | 42.70 | 1.18% | 620,798 |
| Dec 14, 2025 | 44.10 | 44.50 | 41.50 | 42.20 | 42.20 | -4.31% | 719,281 |
| Dec 11, 2025 | 43.00 | 44.70 | 42.90 | 44.10 | 44.10 | 4.50% | 1,380,343 |
| Dec 10, 2025 | 42.20 | 44.50 | 41.20 | 42.20 | 42.20 | 0.96% | 1,172,147 |
| Dec 9, 2025 | 37.20 | 41.80 | 37.20 | 41.80 | 41.80 | 10.00% | 944,344 |
| Dec 8, 2025 | 38.00 | 38.90 | 36.10 | 38.00 | 38.00 | 4.68% | 246,396 |
| Dec 7, 2025 | 36.60 | 36.60 | 35.60 | 36.30 | 36.30 | 1.11% | 74,507 |
| 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 |