Sunlife Insurance Company Limited (DSE:SUNLIFEINS)
Bangladesh
· Delayed Price · Currency is BDT 49.90
+1.60 (3.31%)
At close: Mar 9, 2026
Sunlife Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.90 | 50.50 | 48.50 | 49.90 | 49.90 | 3.31% | 142,761 |
| Mar 8, 2026 | 52.20 | 52.20 | 48.00 | 48.30 | 48.30 | -4.17% | 98,496 |
| Mar 5, 2026 | 51.50 | 51.50 | 50.00 | 50.40 | 50.40 | -0.40% | 110,515 |
| Mar 4, 2026 | 47.00 | 51.60 | 47.00 | 50.60 | 50.60 | 0.40% | 88,238 |
| Mar 3, 2026 | 53.00 | 53.00 | 50.00 | 50.40 | 50.40 | -5.62% | 202,562 |
| Mar 2, 2026 | 53.40 | 54.10 | 52.70 | 53.40 | 53.40 | 0.38% | 531,953 |
| Mar 1, 2026 | 54.50 | 54.50 | 52.20 | 53.20 | 53.20 | -2.39% | 172,711 |
| Feb 26, 2026 | 53.70 | 54.80 | 53.40 | 54.50 | 54.50 | 1.30% | 625,006 |
| Feb 25, 2026 | 55.30 | 55.30 | 53.50 | 53.80 | 53.80 | -1.82% | 226,096 |
| Feb 24, 2026 | 54.80 | 56.20 | 54.40 | 54.80 | 54.80 | -1.26% | 423,082 |
| Feb 23, 2026 | 54.80 | 55.70 | 54.30 | 55.50 | 55.50 | 1.83% | 401,298 |
| Feb 22, 2026 | 55.00 | 55.30 | 54.40 | 54.50 | 54.50 | -0.73% | 381,830 |
| Feb 19, 2026 | 54.90 | 55.50 | 54.60 | 54.90 | 54.90 | -0.54% | 329,807 |
| Feb 18, 2026 | 56.60 | 58.30 | 54.80 | 55.20 | 55.20 | -4.00% | 702,916 |
| Feb 17, 2026 | 54.80 | 58.00 | 54.60 | 57.50 | 57.50 | 4.74% | 1,302,688 |
| Feb 16, 2026 | 54.30 | 55.30 | 53.10 | 54.90 | 54.90 | 1.10% | 960,322 |
| Feb 15, 2026 | 54.00 | 54.50 | 52.60 | 54.30 | 54.30 | 3.63% | 462,903 |
| Feb 10, 2026 | 52.40 | 53.80 | 52.10 | 52.40 | 52.40 | -0.57% | 235,020 |
| Feb 9, 2026 | 52.30 | 53.00 | 52.30 | 52.70 | 52.70 | 0.19% | 215,909 |
| Feb 8, 2026 | 53.00 | 53.10 | 52.10 | 52.60 | 52.60 | 0.19% | 129,357 |
| Feb 5, 2026 | 54.00 | 54.40 | 52.10 | 52.50 | 52.50 | -3.14% | 323,371 |
| Feb 3, 2026 | 53.40 | 55.50 | 53.00 | 54.20 | 54.20 | 1.50% | 1,087,089 |
| Feb 2, 2026 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 3.29% | 572,011 |
| Feb 1, 2026 | 52.40 | 52.50 | 50.90 | 51.70 | 51.70 | -0.39% | 172,059 |
| Jan 29, 2026 | 52.90 | 52.90 | 51.80 | 51.90 | 51.90 | -0.19% | 182,174 |
| Jan 28, 2026 | 53.00 | 53.00 | 51.60 | 52.00 | 52.00 | -1.33% | 506,136 |
| Jan 27, 2026 | 52.70 | 53.70 | 52.50 | 52.70 | 52.70 | -0.94% | 453,288 |
| Jan 26, 2026 | 53.40 | 53.70 | 52.40 | 53.20 | 53.20 | 1.14% | 249,714 |
| Jan 25, 2026 | 52.90 | 53.80 | 52.40 | 52.60 | 52.60 | -0.19% | 528,412 |
| Jan 22, 2026 | 54.00 | 54.90 | 52.20 | 52.70 | 52.70 | -2.23% | 275,021 |
| Jan 21, 2026 | 53.20 | 55.00 | 53.20 | 53.90 | 53.90 | 0.19% | 550,536 |
| Jan 20, 2026 | 52.10 | 54.00 | 52.10 | 53.80 | 53.80 | 2.28% | 268,795 |
| Jan 19, 2026 | 52.60 | 53.60 | 52.50 | 52.60 | 52.60 | 0.19% | 284,383 |
| Jan 18, 2026 | 54.90 | 54.90 | 52.10 | 52.50 | 52.50 | -0.19% | 248,104 |
| Jan 15, 2026 | 55.10 | 55.10 | 52.10 | 52.60 | 52.60 | -3.13% | 321,533 |
| Jan 14, 2026 | 55.50 | 55.50 | 54.00 | 54.30 | 54.30 | -1.63% | 330,660 |
| Jan 13, 2026 | 55.20 | 56.20 | 55.10 | 55.20 | 55.20 | - | 287,095 |
| Jan 12, 2026 | 55.40 | 55.90 | 54.60 | 55.20 | 55.20 | -0.72% | 406,288 |
| Jan 11, 2026 | 55.50 | 56.80 | 54.90 | 55.60 | 55.60 | 0.54% | 684,971 |
| Jan 8, 2026 | 54.80 | 55.90 | 54.20 | 55.30 | 55.30 | 1.65% | 995,761 |
| Jan 7, 2026 | 53.60 | 54.50 | 53.50 | 54.40 | 54.40 | 1.30% | 323,281 |
| Jan 6, 2026 | 55.20 | 55.40 | 53.50 | 53.70 | 53.70 | -1.29% | 298,508 |
| Jan 5, 2026 | 55.80 | 55.80 | 53.30 | 54.40 | 54.40 | 2.45% | 434,970 |
| Jan 4, 2026 | 52.70 | 53.50 | 52.10 | 53.10 | 53.10 | -0.56% | 263,371 |
| Jan 1, 2026 | 52.70 | 53.70 | 51.60 | 53.40 | 53.40 | 3.49% | 393,752 |
| Dec 30, 2025 | 53.80 | 53.80 | 50.80 | 51.60 | 51.60 | -0.39% | 435,271 |
| Dec 29, 2025 | 55.00 | 55.00 | 50.80 | 51.80 | 51.80 | -2.26% | 276,250 |
| Dec 28, 2025 | 54.80 | 54.80 | 52.80 | 53.00 | 53.00 | -1.30% | 195,724 |
| Dec 24, 2025 | 53.70 | 54.50 | 53.10 | 53.70 | 53.70 | -0.56% | 356,744 |
| Dec 23, 2025 | 53.10 | 54.70 | 53.10 | 54.00 | 54.00 | 0.75% | 379,589 |
| Dec 22, 2025 | 53.60 | 54.00 | 51.90 | 53.60 | 53.60 | 3.88% | 557,112 |
| Dec 21, 2025 | 50.60 | 52.60 | 50.60 | 51.60 | 51.60 | -2.09% | 179,332 |
| Dec 18, 2025 | 52.70 | 53.00 | 51.40 | 52.70 | 52.70 | - | 130,440 |
| Dec 17, 2025 | 52.70 | 53.90 | 52.60 | 52.70 | 52.70 | -1.50% | 110,598 |
| Dec 15, 2025 | 53.50 | 54.20 | 53.00 | 53.50 | 53.50 | - | 231,244 |
| Dec 14, 2025 | 54.30 | 54.50 | 53.20 | 53.50 | 53.50 | -1.47% | 229,985 |
| Dec 11, 2025 | 54.00 | 54.50 | 53.30 | 54.30 | 54.30 | 1.31% | 219,560 |
| Dec 10, 2025 | 53.40 | 54.80 | 53.30 | 53.60 | 53.60 | 0.56% | 502,323 |
| Dec 9, 2025 | 52.30 | 53.40 | 52.10 | 53.30 | 53.30 | 2.50% | 443,464 |
| Dec 8, 2025 | 52.30 | 52.40 | 50.80 | 52.00 | 52.00 | 2.97% | 456,999 |
| Dec 7, 2025 | 51.40 | 52.30 | 50.40 | 50.50 | 50.50 | -0.39% | 163,116 |
| Dec 4, 2025 | 50.70 | 51.80 | 50.50 | 50.70 | 50.70 | -0.59% | 285,593 |
| Dec 3, 2025 | 53.20 | 53.40 | 50.90 | 51.00 | 51.00 | -2.86% | 303,449 |
| Dec 2, 2025 | 50.50 | 52.70 | 50.10 | 52.50 | 52.50 | 3.35% | 415,578 |
| Dec 1, 2025 | 50.80 | 53.30 | 48.60 | 50.80 | 50.80 | -3.42% | 464,744 |
| Nov 30, 2025 | 54.50 | 54.70 | 52.20 | 52.60 | 52.60 | -4.19% | 370,035 |
| Nov 27, 2025 | 54.30 | 55.80 | 54.20 | 54.90 | 54.90 | -0.54% | 419,619 |
| Nov 26, 2025 | 55.20 | 56.70 | 54.10 | 55.20 | 55.20 | 1.85% | 643,249 |
| Nov 25, 2025 | 54.10 | 54.80 | 52.20 | 54.20 | 54.20 | -0.55% | 1,044,217 |
| Nov 24, 2025 | 52.50 | 55.80 | 52.50 | 54.50 | 54.50 | 5.01% | 491,866 |
| Nov 23, 2025 | 49.00 | 51.90 | 46.50 | 51.90 | 51.90 | 9.96% | 1,012,298 |
| Nov 20, 2025 | 47.20 | 50.30 | 47.00 | 47.20 | 47.20 | -4.65% | 290,335 |
| Nov 19, 2025 | 49.30 | 50.50 | 47.20 | 49.50 | 49.50 | 4.21% | 221,493 |
| Nov 18, 2025 | 46.00 | 50.00 | 46.00 | 47.50 | 47.50 | -1.25% | 210,484 |
| Nov 17, 2025 | 45.20 | 48.90 | 44.90 | 48.10 | 48.10 | 6.42% | 373,551 |
| Nov 16, 2025 | 44.10 | 45.70 | 40.20 | 45.20 | 45.20 | 2.49% | 173,353 |
| Nov 13, 2025 | 48.50 | 48.90 | 43.70 | 44.10 | 44.10 | -9.07% | 224,547 |
| Nov 12, 2025 | 49.10 | 50.90 | 47.80 | 48.50 | 48.50 | -1.22% | 602,624 |
| Nov 11, 2025 | 50.00 | 50.00 | 47.90 | 49.10 | 49.10 | 2.29% | 274,541 |
| Nov 10, 2025 | 49.70 | 50.40 | 47.50 | 48.00 | 48.00 | -3.42% | 174,043 |
| Nov 9, 2025 | 52.00 | 52.40 | 48.20 | 49.70 | 49.70 | -5.51% | 385,842 |
| Nov 6, 2025 | 50.10 | 52.90 | 50.10 | 52.60 | 52.60 | 0.77% | 103,581 |
| Nov 5, 2025 | 52.40 | 52.90 | 51.00 | 52.20 | 52.20 | 1.16% | 359,153 |
| Nov 4, 2025 | 51.60 | 52.80 | 50.50 | 51.60 | 51.60 | 0.39% | 344,910 |
| Nov 3, 2025 | 52.50 | 53.30 | 50.90 | 51.40 | 51.40 | -2.65% | 203,600 |
| Nov 2, 2025 | 54.10 | 54.60 | 52.50 | 52.80 | 52.80 | -2.76% | 224,800 |
| Oct 30, 2025 | 52.50 | 55.30 | 51.60 | 54.30 | 54.30 | 4.02% | 372,040 |
| Oct 29, 2025 | 49.00 | 53.40 | 49.00 | 52.20 | 52.20 | 5.24% | 408,308 |
| Oct 28, 2025 | 49.70 | 50.90 | 48.20 | 49.60 | 49.60 | 1.43% | 376,458 |
| Oct 27, 2025 | 48.90 | 49.40 | 48.20 | 48.90 | 48.90 | 1.45% | 178,827 |
| Oct 26, 2025 | 48.30 | 48.60 | 47.80 | 48.20 | 48.20 | 1.05% | 144,464 |
| Oct 23, 2025 | 48.90 | 48.90 | 47.40 | 47.70 | 47.70 | -0.83% | 290,719 |
| Oct 22, 2025 | 49.50 | 49.50 | 48.00 | 48.10 | 48.10 | -1.64% | 199,792 |
| Oct 21, 2025 | 50.10 | 50.10 | 47.90 | 48.90 | 48.90 | -0.20% | 328,171 |
| Oct 20, 2025 | 50.00 | 50.00 | 47.90 | 49.00 | 49.00 | 1.03% | 262,912 |
| Oct 19, 2025 | 48.70 | 50.20 | 48.00 | 48.50 | 48.50 | -2.02% | 209,846 |
| Oct 16, 2025 | 50.00 | 50.20 | 47.90 | 49.50 | 49.50 | 2.70% | 180,707 |
| Oct 15, 2025 | 50.40 | 50.60 | 47.00 | 48.20 | 48.20 | -4.37% | 147,243 |
| Oct 14, 2025 | 53.40 | 53.40 | 49.00 | 50.40 | 50.40 | -1.18% | 246,416 |
| Oct 13, 2025 | 51.80 | 52.10 | 50.60 | 51.00 | 51.00 | -1.16% | 331,888 |