DSE : SIPLC
Sena Insurance PLC — Price history
Bangladesh
Last price 133.1 BDT (At close: Oct 29, 2026) · Market cap 5.32B
Latest research: Sena Insurance financial analysis: investment income at 68% of profit and H1 2026 claims doubled (Oct 2026) · Sena Insurance: a fire and aviation insurer that cedes two-thirds of its premium and earns most of its profit from deposits
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sena Insurance PLC (SIPLC) closed at 133.1 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 | 134.9 | 134.9 | 131.8 | 133.1 | 330,956 | +0.53% |
| 2026-10-28 | 132 | 133.8 | 129.9 | 132.4 | 188,354 | +1.22% |
| 2026-10-27 | 134.2 | 137 | 129 | 130.8 | 136,008 | -2.10% |
| 2026-10-26 | 140 | 140 | 128 | 133.6 | 301,867 | -2.55% |
| 2026-10-25 | 132.8 | 139.9 | 132.8 | 137.1 | 383,669 | +1.56% |
| 2026-10-19 | 135 | 135.9 | 133 | 135 | 307,780 | +1.35% |
| 2026-10-17 | 133.8 | 135.8 | 131.5 | 133.2 | 118,980 | -0.15% |
| 2026-10-15 | 129.5 | 135 | 128.5 | 133.4 | 618,141 | +3.33% |
| 2026-10-14 | 128.4 | 132.1 | 128.1 | 129.1 | 176,793 | +0.55% |
| 2026-10-13 | 130.8 | 136 | 124 | 128.4 | 257,253 | -0.39% |
| 2026-10-12 | 128.9 | 131.9 | 126.6 | 128.9 | 328,536 | -0.23% |
| 2026-10-11 | 142.4 | 142.4 | 127.4 | 129.2 | 304,628 | -7.98% |
| 2026-10-08 | 138 | 141.4 | 138 | 140.4 | 212,162 | +2.56% |
| 2026-10-07 | 136.9 | 142.6 | 134.8 | 136.9 | 166,542 | -1.65% |
| 2026-10-06 | 139.2 | 148 | 137 | 139.2 | 598,411 | -1.97% |
| 2026-10-05 | 142 | 149.9 | 140.2 | 142 | 151,043 | -2.00% |
| 2026-10-04 | 151.3 | 151.4 | 143.4 | 144.9 | 788,812 | -4.17% |
| 2026-10-01 | 151.2 | 158.8 | 147.5 | 151.2 | 340,510 | -2.77% |
| 2026-09-30 | 160.3 | 161.2 | 154.3 | 155.5 | 570,839 | -2.99% |
| 2026-09-29 | 153.2 | 166.2 | 153 | 160.3 | 372,794 | +6.09% |
| 2026-09-28 | 139 | 155.9 | 139 | 151.1 | 166,039 | -1.82% |
| 2026-09-27 | 150 | 157 | 150 | 153.9 | 1,090,293 | +3.36% |
| 2026-09-24 | 148.9 | 148.9 | 135.4 | 148.9 | 839,979 | +9.97% |
| 2026-09-23 | 140 | 141.8 | 133.6 | 135.4 | 177,801 | -2.03% |
| 2026-09-22 | 138.2 | 144.6 | 137.4 | 138.2 | 232,581 | -0.43% |
| 2026-09-21 | 136.5 | 143.4 | 135.4 | 138.8 | 444,578 | +1.98% |
| 2026-09-20 | 139.8 | 142.4 | 135.5 | 136.1 | 416,464 | -1.59% |
| 2026-09-17 | 126.8 | 138.3 | 126.5 | 138.3 | 227,475 | +9.94% |
| 2026-09-16 | 134.7 | 136.9 | 124.6 | 125.8 | 635,896 | -7.50% |
| 2026-09-15 | 136 | 139.9 | 134.8 | 136 | 505,634 | +1.04% |
| 2026-09-14 | 141 | 142.4 | 131.2 | 134.6 | 147,731 | -4.20% |
| 2026-09-13 | 138.7 | 143.5 | 134 | 140.5 | 620,389 | +1.30% |
| 2026-09-10 | 129.5 | 140.5 | 127.9 | 138.7 | 498,257 | +8.53% |
| 2026-09-09 | 119 | 127.8 | 117.1 | 127.8 | 1,271,286 | +9.98% |
| 2026-09-08 | 116 | 127 | 114.2 | 116.2 | 135,420 | -3.89% |
| 2026-09-07 | 133 | 133 | 120.9 | 120.9 | 415,500 | -9.98% |
| 2026-09-06 | 148.8 | 149.5 | 133.8 | 134.3 | 284,996 | -9.62% |
| 2026-09-03 | 153 | 153 | 141.4 | 148.6 | 200,389 | -1.65% |
| 2026-09-02 | 151.2 | 154 | 149.9 | 151.1 | 472,102 | -0.13% |
| 2026-09-01 | 154.9 | 154.9 | 150 | 151.3 | 237,571 | -0.98% |
| 2026-08-31 | 152.8 | 153.6 | 149.8 | 152.8 | 250,071 | +1.19% |
| 2026-08-30 | 145 | 152.1 | 143.9 | 151 | 318,023 | +5.08% |
| 2026-08-27 | 139.9 | 145.9 | 139.7 | 143.7 | 249,513 | +4.81% |
| 2026-08-25 | 135.3 | 141 | 131.4 | 137.1 | 132,278 | +1.33% |
| 2026-08-24 | 143.5 | 144 | 134 | 135.3 | 268,378 | -5.85% |
| 2026-08-23 | 147.4 | 149.5 | 143.5 | 143.7 | 305,729 | -2.51% |
| 2026-08-20 | 147.3 | 149.8 | 142 | 147.4 | 479,519 | +0.14% |
| 2026-08-19 | 156.6 | 156.6 | 141.6 | 147.2 | 819,796 | -5.94% |
| 2026-08-18 | 154.2 | 160.7 | 153.2 | 156.5 | 711,911 | +1.56% |
| 2026-08-17 | 154.1 | 156.1 | 152.4 | 154.1 | 299,268 | +1.25% |
| 2026-08-16 | 147 | 154 | 147 | 152.2 | 1,426,748 | +4.03% |
| 2026-08-13 | 140.1 | 147 | 140 | 146.3 | 428,095 | +2.67% |
| 2026-08-12 | 142.5 | 149 | 140.2 | 142.5 | 468,007 | -0.63% |
| 2026-08-11 | 143.4 | 144.3 | 127.4 | 143.4 | 905,635 | +9.30% |
| 2026-08-10 | 123 | 133.6 | 123 | 131.2 | 870,127 | +3.88% |
| 2026-08-09 | 118.9 | 127.9 | 114 | 126.3 | 564,113 | +5.43% |
| 2026-08-06 | 130.2 | 134.4 | 117.1 | 119.8 | 1,832,595 | -7.92% |
| 2026-08-04 | 130.1 | 132.8 | 120.6 | 130.1 | 259,089 | +2.93% |
| 2026-08-03 | 118 | 126.8 | 118 | 126.4 | 63,647 | +1.28% |
| 2026-08-02 | 122 | 131.4 | 122 | 124.8 | 213,359 | -5.02% |
| 2026-07-30 | 131.4 | 134 | 122.6 | 131.4 | 825,199 | +7.27% |
| 2026-07-29 | 122.5 | 124 | 117.8 | 122.5 | 1,431,611 | +3.99% |
| 2026-07-28 | 116.8 | 120 | 116.8 | 117.8 | 442,861 | +1.03% |
| 2026-07-27 | 110.2 | 117.9 | 110.2 | 116.6 | 991,592 | +3.19% |
| 2026-07-26 | 108.7 | 114 | 108.5 | 113 | 137,889 | +3.76% |
| 2026-07-23 | 108.9 | 111.8 | 108.1 | 108.9 | 243,205 | -2.33% |
| 2026-07-22 | 110.7 | 112 | 109.1 | 111.5 | 275,512 | +0.72% |
| 2026-07-21 | 105.2 | 111.1 | 105.2 | 110.7 | 348,267 | +3.75% |
| 2026-07-20 | 105 | 108 | 100.6 | 106.7 | 301,166 | -0.93% |
| 2026-07-19 | 106.4 | 109.5 | 102.5 | 107.7 | 430,253 | -0.65% |
| 2026-07-16 | 111 | 112.9 | 108 | 108.4 | 148,800 | -3.90% |
| 2026-07-15 | 113 | 115.5 | 106.1 | 112.8 | 107,723 | -0.53% |
| 2026-07-14 | 113.4 | 115.8 | 112 | 113.4 | 267,681 | +1.16% |
| 2026-07-13 | 110.8 | 113.4 | 108.2 | 112.1 | 245,647 | +2.47% |
| 2026-07-12 | 111 | 111 | 107.1 | 109.4 | 170,587 | +2.24% |
| 2026-07-09 | 103.3 | 108 | 103.3 | 107 | 265,545 | +1.52% |
| 2026-07-08 | 107.3 | 107.3 | 104.2 | 105.4 | 153,246 | -1.31% |
| 2026-07-07 | 105 | 109 | 105 | 106.8 | 304,750 | +0.66% |
| 2026-07-06 | 108 | 109.7 | 105 | 106.1 | 162,904 | -2.12% |
| 2026-07-05 | 110.8 | 111.5 | 106.8 | 108.4 | 156,718 | -1.00% |
| 2026-07-02 | 113.9 | 113.9 | 108.7 | 109.5 | 244,511 | +1.01% |
| 2026-06-30 | 105.6 | 108.8 | 105.6 | 108.4 | 308,362 | +2.65% |
| 2026-06-29 | 105.6 | 108 | 101.5 | 105.6 | 609,052 | +0.00% |
| 2026-06-28 | 106 | 106.8 | 105 | 105.6 | 162,997 | -0.38% |
| 2026-06-25 | 101.5 | 107.8 | 101.5 | 106 | 495,744 | +1.15% |
| 2026-06-24 | 106 | 106.8 | 104.4 | 104.8 | 285,780 | -0.57% |
| 2026-06-23 | 99.1 | 106.9 | 99.1 | 105.4 | 349,872 | +4.36% |
| 2026-06-22 | 98 | 102.4 | 97.7 | 101 | 360,189 | +0.50% |
| 2026-06-21 | 102.4 | 103 | 100 | 100.5 | 334,919 | -1.86% |
| 2026-06-18 | 102.4 | 104.5 | 101 | 102.4 | 239,921 | -0.39% |
| 2026-06-17 | 102.8 | 106.7 | 102.2 | 102.8 | 167,371 | -1.44% |
| 2026-06-16 | 105 | 106.8 | 102.2 | 104.3 | 466,348 | -0.57% |
| 2026-06-15 | 108 | 109.5 | 104.3 | 104.9 | 482,792 | -1.32% |
| 2026-06-14 | 103.9 | 108.2 | 98.7 | 106.3 | 772,087 | +4.22% |
| 2026-06-11 | 101.4 | 105.8 | 101.4 | 102 | 824,431 | +1.29% |
| 2026-06-10 | 98 | 102.5 | 96.4 | 100.7 | 528,718 | +3.18% |
| 2026-06-09 | 97.6 | 102.9 | 96.7 | 97.6 | 833,254 | +1.35% |
| 2026-06-08 | 96.3 | 96.3 | 86.5 | 96.3 | 1,277,405 | +9.93% |
| 2026-06-07 | 84.8 | 89.9 | 84.8 | 87.6 | 637,345 | +3.55% |
| 2026-06-04 | 82 | 86.7 | 82 | 84.6 | 538,316 | +2.79% |
| 2026-06-03 | 81.8 | 82.8 | 80 | 82.3 | 232,793 | +0.61% |
| 2026-06-02 | 81 | 82.7 | 81 | 81.8 | 583,396 | +1.36% |
| 2026-06-01 | 81.3 | 81.4 | 79.7 | 80.7 | 115,889 | -0.62% |
| 2026-05-24 | 80 | 82 | 79.5 | 81.2 | 251,593 | +0.50% |
| 2026-05-23 | 77.7 | 81.7 | 75.8 | 80.8 | 460,372 | +7.45% |
| 2026-05-21 | 75.2 | 75.3 | 74.2 | 75.2 | 189,765 | +1.48% |
| 2026-05-20 | 74.1 | 75.2 | 72.1 | 74.1 | 187,539 | +1.65% |
| 2026-05-19 | 72.9 | 74 | 71.1 | 72.9 | 177,745 | +1.67% |
| 2026-05-18 | 66 | 73.2 | 66 | 71.7 | 172,888 | -1.65% |
| 2026-05-17 | 73.9 | 73.9 | 72.5 | 72.9 | 263,203 | -0.27% |
| 2026-05-14 | 73 | 73.3 | 72.6 | 73.1 | 630,439 | +0.55% |
| 2026-05-13 | 73 | 74.1 | 71 | 72.7 | 138,787 | -0.41% |
| 2026-05-12 | 73 | 73.9 | 72.4 | 73 | 115,270 | +0.14% |
| 2026-05-11 | 72.9 | 73.5 | 72.2 | 72.9 | 158,020 | +0.41% |
| 2026-05-10 | 70.3 | 72.8 | 70.3 | 72.6 | 141,151 | +2.54% |
| 2026-05-07 | 69.1 | 72.8 | 68.7 | 70.8 | 239,090 | +2.46% |
| 2026-05-06 | 69 | 70 | 68.6 | 69.1 | 226,298 | -0.14% |
| 2026-05-05 | 70.8 | 70.9 | 68.4 | 69.2 | 251,110 | -0.57% |
| 2026-05-04 | 69.6 | 73 | 67.1 | 69.6 | 490,937 | -4.40% |
| 2026-05-03 | 74.3 | 74.3 | 68 | 72.8 | 331,339 | -1.62% |