DSE : SICL
Sikder Insurance Company Limited — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 30.5 BDT (At close: Oct 28, 2026) · Market cap 1.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sikder Insurance Company Limited (SICL) closed at 32.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 30.5 | 32.4 | 30.2 | 32.3 | 296,413 | +5.90% |
| 2026-10-28 | 29.5 | 30.6 | 29.4 | 30.5 | 146,598 | +4.45% |
| 2026-10-27 | 30.1 | 30.9 | 27.8 | 29.2 | 266,328 | -4.26% |
| 2026-10-26 | 31.7 | 31.7 | 30.2 | 30.5 | 116,425 | -3.79% |
| 2026-10-25 | 32.2 | 32.2 | 31.5 | 31.7 | 81,216 | -0.94% |
| 2026-10-19 | 31.7 | 32.4 | 31.6 | 32 | 143,263 | +0.63% |
| 2026-10-17 | 32.2 | 32.5 | 31.6 | 31.8 | 135,097 | -1.24% |
| 2026-10-15 | 32.2 | 33 | 31.7 | 32.2 | 177,402 | -0.62% |
| 2026-10-14 | 31.3 | 32.5 | 31.3 | 32.4 | 224,426 | +3.51% |
| 2026-10-13 | 30.8 | 32.1 | 30.3 | 31.3 | 232,607 | +2.29% |
| 2026-10-12 | 33.1 | 33.1 | 29.7 | 30.6 | 281,928 | -7.27% |
| 2026-10-11 | 33.2 | 34.1 | 32.6 | 33 | 253,392 | -1.20% |
| 2026-10-08 | 33.8 | 34.4 | 33.2 | 33.4 | 222,195 | -0.60% |
| 2026-10-07 | 34.5 | 34.9 | 33.5 | 33.6 | 293,297 | -2.61% |
| 2026-10-06 | 35 | 35.6 | 34.2 | 34.5 | 129,003 | -1.43% |
| 2026-10-05 | 35.8 | 35.9 | 34.8 | 35 | 364,650 | -0.57% |
| 2026-10-04 | 36.4 | 36.4 | 35 | 35.2 | 432,123 | -1.95% |
| 2026-10-01 | 36.3 | 37.2 | 35.7 | 35.9 | 641,095 | -2.97% |
| 2026-09-30 | 37.3 | 37.4 | 36.7 | 37 | 492,710 | +0.54% |
| 2026-09-29 | 36.7 | 37.5 | 36.5 | 36.8 | 594,765 | +1.38% |
| 2026-09-28 | 35.8 | 36.9 | 35.8 | 36.3 | 466,306 | +1.40% |
| 2026-09-27 | 36.8 | 37.1 | 35.5 | 35.8 | 461,766 | -1.65% |
| 2026-09-24 | 36.4 | 37 | 36 | 36.4 | 620,925 | +1.68% |
| 2026-09-23 | 36.8 | 36.9 | 35.7 | 35.8 | 564,596 | -1.92% |
| 2026-09-22 | 36.5 | 37.8 | 36.2 | 36.5 | 831,648 | -1.35% |
| 2026-09-21 | 36.5 | 38.3 | 36.5 | 37 | 1,394,105 | +1.65% |
| 2026-09-20 | 36.4 | 36.8 | 36.2 | 36.4 | 361,996 | +0.83% |
| 2026-09-17 | 35.7 | 36.6 | 34.9 | 36.1 | 542,347 | +1.40% |
| 2026-09-16 | 35.6 | 36.9 | 35.3 | 35.6 | 751,543 | +0.00% |
| 2026-09-15 | 33.7 | 35.8 | 33.1 | 35.6 | 714,605 | +8.87% |
| 2026-09-14 | 34.2 | 34.7 | 32.2 | 32.7 | 488,689 | -4.11% |
| 2026-09-13 | 36.3 | 36.5 | 33.8 | 34.1 | 672,356 | -6.06% |
| 2026-09-10 | 37 | 37.8 | 35.8 | 36.3 | 1,499,256 | -2.94% |
| 2026-09-09 | 37.2 | 37.8 | 36.9 | 37.4 | 533,265 | +0.27% |
| 2026-09-08 | 37.3 | 38.9 | 37.1 | 37.3 | 603,715 | -2.10% |
| 2026-09-07 | 38.1 | 38.6 | 36.3 | 38.1 | 647,115 | +2.14% |
| 2026-09-06 | 39.8 | 39.8 | 37 | 37.3 | 1,284,806 | -6.28% |
| 2026-09-03 | 39.7 | 41.2 | 39.5 | 39.8 | 1,720,363 | +0.25% |
| 2026-09-02 | 39.7 | 39.9 | 38.7 | 39.7 | 1,176,948 | +1.53% |
| 2026-09-01 | 36.1 | 39.7 | 36.1 | 39.1 | 949,680 | +2.36% |
| 2026-08-31 | 38.2 | 39 | 36.7 | 38.2 | 693,115 | +4.95% |
| 2026-08-30 | 39 | 39 | 36 | 36.4 | 694,559 | -6.67% |
| 2026-08-27 | 39 | 40.1 | 38.7 | 39 | 477,409 | -1.27% |
| 2026-08-25 | 40.3 | 40.8 | 39 | 39.5 | 1,173,190 | -1.00% |
| 2026-08-24 | 41.4 | 42 | 39.7 | 39.9 | 1,821,331 | -4.09% |
| 2026-08-23 | 41 | 42.9 | 40.7 | 41.6 | 3,379,230 | +4.00% |
| 2026-08-20 | 40 | 40 | 36.6 | 40 | 3,932,143 | +9.89% |
| 2026-08-19 | 36.8 | 37.3 | 35.5 | 36.4 | 241,299 | -1.09% |
| 2026-08-18 | 38.3 | 38.4 | 36.2 | 36.8 | 358,175 | -2.90% |
| 2026-08-17 | 38.7 | 39 | 37.7 | 37.9 | 491,363 | -1.81% |
| 2026-08-16 | 38.3 | 38.7 | 37.7 | 38.6 | 886,913 | +2.66% |
| 2026-08-13 | 37.6 | 38.2 | 37.2 | 37.6 | 160,436 | -0.53% |
| 2026-08-12 | 38.2 | 39 | 37.5 | 37.8 | 713,909 | +0.27% |
| 2026-08-11 | 37.7 | 38.3 | 37.5 | 37.7 | 521,839 | +1.07% |
| 2026-08-10 | 35.8 | 37.5 | 35.5 | 37.3 | 429,317 | +4.19% |
| 2026-08-09 | 37 | 37 | 35.7 | 35.8 | 265,832 | -3.24% |
| 2026-08-06 | 37 | 37.9 | 36.8 | 37 | 607,266 | -0.27% |
| 2026-08-04 | 36 | 37.3 | 36 | 37.1 | 479,861 | +3.06% |
| 2026-08-03 | 37.7 | 37.7 | 35.7 | 36 | 432,587 | -2.96% |
| 2026-08-02 | 37.8 | 38.7 | 36.8 | 37.1 | 623,180 | -1.59% |
| 2026-07-30 | 39 | 39 | 37.5 | 37.7 | 650,267 | -3.33% |
| 2026-07-29 | 37.8 | 39.4 | 37.8 | 39 | 679,152 | +3.17% |
| 2026-07-28 | 38 | 38.7 | 37.2 | 37.8 | 462,880 | -0.53% |
| 2026-07-27 | 37.8 | 39.1 | 37.8 | 38 | 449,845 | +0.53% |
| 2026-07-26 | 37.4 | 38.3 | 37 | 37.8 | 672,209 | +3.85% |
| 2026-07-22 | 39.7 | 40 | 37.1 | 37.4 | 411,843 | -4.35% |
| 2026-07-21 | 38.6 | 39.9 | 38.6 | 39.1 | 390,385 | +2.62% |
| 2026-07-20 | 38.8 | 38.8 | 36.6 | 38.1 | 624,437 | -1.80% |
| 2026-07-19 | 41.3 | 41.7 | 38.7 | 38.8 | 1,039,699 | -6.05% |
| 2026-07-16 | 41.2 | 42.1 | 41 | 41.3 | 737,154 | -0.96% |
| 2026-07-15 | 42.1 | 42.3 | 41.4 | 41.7 | 1,015,595 | -0.95% |
| 2026-07-14 | 41.6 | 43.3 | 41.6 | 42.1 | 2,446,223 | +1.45% |
| 2026-07-13 | 41.4 | 41.7 | 40.6 | 41.5 | 1,338,259 | +0.24% |
| 2026-07-12 | 40.4 | 42.4 | 40.1 | 41.4 | 2,917,669 | +3.50% |
| 2026-07-09 | 39.3 | 40.4 | 39.1 | 40 | 1,050,671 | +1.78% |
| 2026-07-08 | 40.4 | 40.4 | 39.1 | 39.3 | 885,057 | -0.51% |
| 2026-07-07 | 40.5 | 41.1 | 39.2 | 39.5 | 1,620,490 | -1.74% |
| 2026-07-06 | 40.1 | 41 | 39.9 | 40.2 | 1,202,690 | -1.71% |
| 2026-07-05 | 40 | 42.1 | 40 | 40.9 | 2,251,460 | +2.25% |
| 2026-07-02 | 39 | 41 | 38.9 | 40 | 1,462,923 | +2.83% |
| 2026-06-30 | 38.7 | 39.3 | 38.5 | 38.9 | 686,987 | +1.30% |
| 2026-06-29 | 38.2 | 39.4 | 38.2 | 38.4 | 571,026 | -1.03% |
| 2026-06-28 | 39 | 39.4 | 38.6 | 38.8 | 597,555 | -0.51% |
| 2026-06-25 | 38.5 | 39.8 | 38.2 | 39 | 1,107,761 | +2.09% |
| 2026-06-24 | 39.6 | 39.6 | 37.9 | 38.2 | 1,074,956 | -2.55% |
| 2026-06-23 | 38.8 | 39.4 | 37.9 | 39.2 | 926,983 | +1.29% |
| 2026-06-22 | 39.6 | 39.9 | 38.4 | 38.7 | 631,173 | -2.76% |
| 2026-06-21 | 38.7 | 40.2 | 38.5 | 39.8 | 1,422,099 | +3.92% |
| 2026-06-18 | 38.7 | 39.2 | 38.1 | 38.3 | 1,163,626 | -1.54% |
| 2026-06-17 | 39.8 | 40.1 | 38.7 | 38.9 | 1,760,991 | -2.26% |
| 2026-06-16 | 40 | 40.9 | 39.1 | 39.8 | 1,739,966 | +0.00% |
| 2026-06-15 | 40.9 | 42.4 | 39.4 | 39.8 | 3,239,143 | +2.58% |
| 2026-06-14 | 38.5 | 40.1 | 38.4 | 38.8 | 1,411,646 | +0.00% |
| 2026-06-11 | 39.4 | 40.5 | 38.6 | 38.8 | 1,044,150 | -0.77% |
| 2026-06-10 | 40.5 | 40.8 | 38.9 | 39.1 | 900,824 | -2.98% |
| 2026-06-09 | 41.6 | 42 | 39.9 | 40.3 | 2,017,304 | -3.59% |
| 2026-06-08 | 41 | 42.9 | 40.3 | 41.8 | 1,317,152 | +2.96% |
| 2026-06-07 | 38.9 | 41.6 | 38.9 | 40.6 | 1,760,497 | +5.73% |
| 2026-06-04 | 39 | 39.6 | 38 | 38.4 | 940,152 | -1.79% |
| 2026-06-03 | 40.5 | 40.8 | 38.5 | 39.1 | 851,232 | -3.22% |
| 2026-06-02 | 40.5 | 41.6 | 39.2 | 40.4 | 823,334 | +1.00% |
| 2026-06-01 | 38 | 40.3 | 37.5 | 40 | 1,144,152 | +6.95% |
| 2026-05-24 | 37.1 | 38.2 | 37 | 37.4 | 337,045 | -0.80% |
| 2026-05-23 | 37.6 | 38.4 | 37.2 | 37.7 | 400,078 | -1.05% |
| 2026-05-21 | 39 | 40.4 | 37.6 | 38.1 | 788,222 | -2.56% |
| 2026-05-20 | 36.5 | 39.3 | 36.5 | 39.1 | 1,356,736 | +7.42% |
| 2026-05-19 | 37 | 37.7 | 35.5 | 36.4 | 807,740 | -1.62% |
| 2026-05-18 | 38.3 | 39 | 36 | 37 | 921,096 | -3.90% |
| 2026-05-17 | 38.4 | 39.2 | 37.3 | 38.5 | 1,104,009 | -0.52% |
| 2026-05-14 | 39 | 40.8 | 38 | 38.7 | 1,170,683 | +0.52% |
| 2026-05-13 | 36 | 38.6 | 35 | 38.5 | 1,402,172 | +9.69% |
| 2026-05-12 | 34.5 | 35.5 | 33.7 | 35.1 | 1,098,477 | +2.63% |
| 2026-05-11 | 33.7 | 35.3 | 33.5 | 34.2 | 1,237,919 | +0.29% |
| 2026-05-10 | 33.7 | 35.5 | 32.6 | 34.1 | 1,585,369 | +0.89% |
| 2026-05-07 | 32 | 34.5 | 30.7 | 33.8 | 1,700,073 | +6.62% |
| 2026-05-06 | 29.9 | 32.3 | 29.5 | 31.7 | 1,804,183 | +7.46% |
| 2026-05-05 | 28.3 | 29.8 | 27.6 | 29.5 | 1,392,268 | +4.98% |
| 2026-05-04 | 28.3 | 29.2 | 27.2 | 28.1 | 1,214,323 | +0.00% |
| 2026-05-03 | 26 | 28.3 | 26 | 28.1 | 1,813,850 | +8.91% |
| 2026-04-30 | 25.8 | 26.2 | 25.6 | 25.8 | 834,425 | +0.39% |