Sikder Insurance Company Limited (DSE:SICL)
Bangladesh
· Delayed Price · Currency is BDT 18.20
-0.50 (-2.67%)
At close: Dec 4, 2025
Sikder Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.20 | 18.90 | 18.00 | 18.20 | 18.20 | -2.67% | 76,787 |
| Dec 3, 2025 | 19.10 | 19.30 | 18.30 | 18.70 | 18.70 | -1.58% | 203,941 |
| Dec 2, 2025 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | 1.60% | 78,223 |
| Dec 1, 2025 | 19.50 | 19.50 | 18.60 | 18.70 | 18.70 | -1.58% | 46,172 |
| Nov 30, 2025 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | -3.55% | 74,717 |
| Nov 27, 2025 | 20.30 | 20.50 | 19.70 | 19.70 | 19.70 | -1.99% | 107,847 |
| Nov 26, 2025 | 19.30 | 20.30 | 19.30 | 20.10 | 20.10 | 4.15% | 148,749 |
| Nov 25, 2025 | 19.50 | 19.80 | 19.10 | 19.30 | 19.30 | -1.03% | 112,327 |
| Nov 24, 2025 | 18.90 | 19.80 | 18.60 | 19.50 | 19.50 | 5.41% | 118,209 |
| Nov 23, 2025 | 18.20 | 18.70 | 18.00 | 18.50 | 18.50 | -0.54% | 89,915 |
| Nov 20, 2025 | 19.20 | 19.20 | 18.50 | 18.60 | 18.60 | -1.59% | 91,519 |
| Nov 19, 2025 | 18.80 | 19.10 | 18.50 | 18.90 | 18.90 | 2.16% | 53,051 |
| Nov 18, 2025 | 18.70 | 19.80 | 18.40 | 18.50 | 18.50 | 2.78% | 73,489 |
| Nov 17, 2025 | 18.10 | 18.40 | 17.70 | 18.00 | 18.00 | 1.69% | 74,679 |
| Nov 16, 2025 | 16.20 | 18.00 | 16.20 | 17.70 | 17.70 | 5.99% | 29,516 |
| Nov 13, 2025 | 18.20 | 18.20 | 16.10 | 16.70 | 16.70 | -5.65% | 71,725 |
| Nov 12, 2025 | 18.40 | 18.40 | 17.50 | 17.70 | 17.70 | -1.67% | 49,491 |
| Nov 11, 2025 | 18.20 | 18.60 | 17.80 | 18.00 | 18.00 | - | 58,563 |
| Nov 10, 2025 | 19.40 | 19.40 | 17.60 | 18.00 | 18.00 | -2.70% | 96,595 |
| Nov 9, 2025 | 19.50 | 19.60 | 18.00 | 18.50 | 18.50 | -5.13% | 136,643 |
| Nov 6, 2025 | 19.50 | 20.20 | 19.00 | 19.50 | 19.50 | -1.02% | 44,428 |
| Nov 5, 2025 | 20.90 | 20.90 | 19.60 | 19.70 | 19.70 | -1.50% | 108,627 |
| Nov 4, 2025 | 20.20 | 20.50 | 19.90 | 20.00 | 20.00 | -1.48% | 65,829 |
| Nov 3, 2025 | 21.00 | 21.00 | 20.00 | 20.30 | 20.30 | -3.79% | 150,319 |
| Nov 2, 2025 | 21.90 | 22.00 | 21.00 | 21.10 | 21.10 | -1.40% | 35,194 |
| Oct 30, 2025 | 21.30 | 21.50 | 20.70 | 21.40 | 21.40 | 1.90% | 190,177 |
| Oct 29, 2025 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | -0.47% | 85,343 |
| Oct 28, 2025 | 21.40 | 21.60 | 20.80 | 21.10 | 21.10 | - | 120,425 |
| Oct 27, 2025 | 21.00 | 21.30 | 20.80 | 21.10 | 21.10 | 1.44% | 161,075 |
| Oct 26, 2025 | 20.40 | 21.50 | 20.40 | 20.80 | 20.80 | 1.96% | 211,394 |
| Oct 23, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | 0.99% | 84,879 |
| Oct 22, 2025 | 20.10 | 20.50 | 19.80 | 20.20 | 20.20 | 1.00% | 124,470 |
| Oct 21, 2025 | 20.80 | 20.90 | 19.90 | 20.00 | 20.00 | -2.44% | 176,404 |
| Oct 20, 2025 | 20.60 | 20.90 | 19.80 | 20.50 | 20.50 | 0.49% | 261,460 |
| Oct 19, 2025 | 22.50 | 22.50 | 20.10 | 20.40 | 20.40 | -6.42% | 254,120 |
| Oct 16, 2025 | 22.00 | 22.10 | 21.50 | 21.80 | 21.80 | 1.40% | 453,623 |
| Oct 15, 2025 | 22.00 | 22.30 | 21.40 | 21.50 | 21.50 | -1.83% | 266,286 |
| Oct 14, 2025 | 22.30 | 23.00 | 21.70 | 21.90 | 21.90 | -2.23% | 542,356 |
| Oct 13, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 2.75% | 214,121 |
| Oct 12, 2025 | 23.20 | 23.20 | 21.70 | 21.80 | 21.80 | -5.22% | 472,535 |
| Oct 9, 2025 | 24.00 | 24.30 | 22.80 | 23.00 | 23.00 | -4.96% | 464,423 |
| Oct 8, 2025 | 24.50 | 25.50 | 24.10 | 24.20 | 24.20 | 0.83% | 876,263 |
| Oct 7, 2025 | 23.30 | 24.50 | 23.30 | 24.00 | 24.00 | 1.27% | 676,945 |
| Oct 6, 2025 | 24.00 | 24.30 | 23.50 | 23.70 | 23.70 | -0.42% | 344,530 |
| Oct 5, 2025 | 23.20 | 24.30 | 23.00 | 23.80 | 23.80 | 3.03% | 494,519 |
| Sep 30, 2025 | 23.00 | 23.40 | 22.90 | 23.10 | 23.10 | 0.43% | 159,131 |
| Sep 29, 2025 | 22.80 | 23.20 | 22.50 | 23.00 | 23.00 | 0.88% | 169,930 |
| Sep 28, 2025 | 23.00 | 23.10 | 22.60 | 22.80 | 22.80 | -2.56% | 88,993 |
| Sep 25, 2025 | 23.30 | 23.90 | 23.20 | 23.40 | 23.40 | -0.43% | 226,482 |
| Sep 24, 2025 | 23.20 | 23.80 | 22.70 | 23.50 | 23.50 | 1.29% | 259,896 |