DSE : STANDARINS
Standard Insurance PLC. — Price history
Insurance Carriers · Bangladesh
Last price 49.5 BDT (At close: Oct 29, 2026) · Market cap 2.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Standard Insurance PLC. (STANDARINS) closed at 49.5 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 | 49.3 | 50.5 | 49 | 49.5 | 224,105 | -0.20% |
| 2026-10-28 | 48.7 | 49.8 | 48.7 | 49.6 | 75,296 | +2.06% |
| 2026-10-27 | 48.2 | 48.8 | 47.9 | 48.6 | 108,658 | +0.83% |
| 2026-10-26 | 48 | 49.2 | 47.7 | 48.2 | 144,591 | +0.42% |
| 2026-10-25 | 46.9 | 48.8 | 46.6 | 48 | 120,043 | +3.23% |
| 2026-10-19 | 46.5 | 47 | 46.1 | 46.5 | 45,732 | -0.85% |
| 2026-10-17 | 47.3 | 47.9 | 46.7 | 46.9 | 86,834 | +0.21% |
| 2026-10-15 | 46.3 | 47.5 | 46.3 | 46.8 | 54,365 | +0.00% |
| 2026-10-14 | 46.6 | 47 | 45.8 | 46.8 | 78,311 | +1.30% |
| 2026-10-13 | 47.5 | 47.5 | 45.6 | 46.2 | 44,254 | +1.76% |
| 2026-10-12 | 46.6 | 46.7 | 45.1 | 45.4 | 55,544 | -1.73% |
| 2026-10-11 | 48.1 | 48.8 | 45.5 | 46.2 | 81,151 | -3.95% |
| 2026-10-08 | 48.8 | 48.8 | 48 | 48.1 | 104,700 | +0.21% |
| 2026-10-07 | 48.9 | 48.9 | 47.8 | 48 | 82,599 | -0.21% |
| 2026-10-06 | 49 | 49.7 | 47.5 | 48.1 | 65,296 | -2.24% |
| 2026-10-05 | 50.1 | 50.1 | 49 | 49.2 | 76,090 | -0.61% |
| 2026-10-04 | 50.9 | 50.9 | 49.3 | 49.5 | 86,478 | -2.37% |
| 2026-10-01 | 52.2 | 52.3 | 50.2 | 50.7 | 232,278 | -2.12% |
| 2026-09-30 | 52.9 | 52.9 | 51.5 | 51.8 | 387,479 | -1.33% |
| 2026-09-29 | 53.1 | 53.2 | 52.4 | 52.5 | 247,185 | -0.94% |
| 2026-09-28 | 53.3 | 53.5 | 52.6 | 53 | 405,527 | +1.15% |
| 2026-09-27 | 52.9 | 53 | 52.1 | 52.4 | 208,821 | -0.19% |
| 2026-09-24 | 52.2 | 53.7 | 52.2 | 52.5 | 394,525 | +0.77% |
| 2026-09-23 | 52.1 | 52.9 | 51.6 | 52.1 | 304,203 | -0.95% |
| 2026-09-22 | 53.5 | 54.4 | 52 | 52.6 | 431,570 | -1.68% |
| 2026-09-21 | 52 | 54.5 | 52 | 53.5 | 908,568 | +2.29% |
| 2026-09-20 | 51.6 | 53 | 51.6 | 52.3 | 389,801 | +1.36% |
| 2026-09-17 | 52.2 | 52.2 | 50 | 51.6 | 292,489 | +0.98% |
| 2026-09-16 | 53.4 | 53.4 | 50.7 | 51.1 | 631,368 | -3.77% |
| 2026-09-15 | 52.2 | 53.9 | 52.2 | 53.1 | 636,915 | +2.31% |
| 2026-09-14 | 48.9 | 52.7 | 48.5 | 51.9 | 1,012,236 | +6.79% |
| 2026-09-13 | 49.4 | 49.4 | 48.1 | 48.6 | 96,632 | -0.61% |
| 2026-09-10 | 48 | 49.2 | 47.9 | 48.9 | 245,236 | +1.66% |
| 2026-09-09 | 48.1 | 48.9 | 47.5 | 48.1 | 60,767 | +0.84% |
| 2026-09-08 | 47.7 | 49.8 | 47.3 | 47.7 | 114,060 | -2.25% |
| 2026-09-07 | 48.8 | 49.8 | 47.9 | 48.8 | 64,909 | -0.81% |
| 2026-09-06 | 50.4 | 50.7 | 48 | 49.2 | 357,771 | -2.38% |
| 2026-09-03 | 50.7 | 51.8 | 49.9 | 50.4 | 156,514 | +0.40% |
| 2026-09-02 | 50.2 | 50.7 | 48.3 | 50.2 | 200,017 | +2.24% |
| 2026-09-01 | 49.1 | 49.9 | 48 | 49.1 | 32,486 | +2.51% |
| 2026-08-31 | 47.9 | 49.2 | 47.8 | 47.9 | 66,278 | -0.62% |
| 2026-08-30 | 49.5 | 50.1 | 47.9 | 48.2 | 49,093 | -1.43% |
| 2026-08-27 | 50.1 | 50.1 | 48.3 | 48.9 | 34,799 | -0.41% |
| 2026-08-25 | 49.1 | 50.4 | 48.8 | 49.1 | 118,185 | +0.20% |
| 2026-08-24 | 50.3 | 50.3 | 48.7 | 49 | 94,263 | -1.61% |
| 2026-08-23 | 51.7 | 51.7 | 49.5 | 49.8 | 170,464 | -1.78% |
| 2026-08-20 | 50.9 | 51.2 | 49.5 | 50.7 | 188,263 | +2.22% |
| 2026-08-19 | 49.6 | 50.8 | 49.3 | 49.6 | 148,308 | -0.20% |
| 2026-08-18 | 49.7 | 52.9 | 49.1 | 49.7 | 272,133 | -4.42% |
| 2026-08-17 | 54 | 54.2 | 51.6 | 52 | 405,363 | -2.80% |
| 2026-08-16 | 52.7 | 54.6 | 52.7 | 53.5 | 492,276 | +1.71% |
| 2026-08-13 | 53 | 53.8 | 52.2 | 52.6 | 249,572 | -0.75% |
| 2026-08-12 | 53.1 | 54.8 | 52.3 | 53 | 465,574 | +0.95% |
| 2026-08-11 | 52.5 | 53.6 | 52.3 | 52.5 | 644,688 | +0.38% |
| 2026-08-10 | 51.3 | 52.7 | 50.7 | 52.3 | 501,677 | +2.95% |
| 2026-08-09 | 52 | 52.3 | 50.3 | 50.8 | 194,737 | -2.87% |
| 2026-08-06 | 52.3 | 53.8 | 51.7 | 52.3 | 495,002 | +0.77% |
| 2026-08-04 | 51 | 52.5 | 50.3 | 51.9 | 352,471 | +2.98% |
| 2026-08-03 | 51.4 | 51.9 | 50.2 | 50.4 | 136,636 | -1.75% |
| 2026-08-02 | 50.9 | 51.6 | 50.5 | 51.3 | 216,577 | +3.01% |
| 2026-07-30 | 51 | 51.5 | 49.6 | 49.8 | 122,837 | -1.39% |
| 2026-07-29 | 50.5 | 50.8 | 49.1 | 50.5 | 252,942 | +2.02% |
| 2026-07-28 | 49 | 49.7 | 48.5 | 49.5 | 85,660 | +1.02% |
| 2026-07-27 | 48 | 49.6 | 48 | 49 | 94,487 | +1.03% |
| 2026-07-26 | 48.4 | 49.4 | 47.8 | 48.5 | 88,945 | +3.63% |
| 2026-07-23 | 46.8 | 50 | 46.5 | 46.8 | 117,347 | -1.89% |
| 2026-07-22 | 49.8 | 49.9 | 47.3 | 47.7 | 116,114 | -4.22% |
| 2026-07-21 | 51.9 | 51.9 | 49.4 | 49.8 | 87,269 | +1.22% |
| 2026-07-20 | 50.1 | 51 | 47.1 | 49.2 | 207,232 | -4.65% |
| 2026-07-19 | 53 | 53.7 | 51 | 51.6 | 251,465 | -3.19% |
| 2026-07-16 | 54.6 | 54.9 | 53 | 53.3 | 294,364 | -2.91% |
| 2026-07-15 | 54.7 | 55.6 | 54.7 | 54.9 | 579,191 | -0.90% |
| 2026-07-14 | 55.6 | 56.8 | 55.1 | 55.4 | 529,312 | -0.36% |
| 2026-07-13 | 54.3 | 56.2 | 54.1 | 55.6 | 551,907 | +2.39% |
| 2026-07-12 | 54.1 | 55.6 | 53.9 | 54.3 | 888,866 | +0.56% |
| 2026-07-09 | 52.8 | 54.4 | 52.4 | 54 | 481,363 | +2.47% |
| 2026-07-08 | 52.4 | 53.5 | 52.4 | 52.7 | 205,173 | +0.38% |
| 2026-07-07 | 52.4 | 53.9 | 52.2 | 52.5 | 512,578 | +0.19% |
| 2026-07-06 | 53 | 53 | 51.9 | 52.4 | 548,916 | +0.19% |
| 2026-07-05 | 53.1 | 54.4 | 52 | 52.3 | 393,048 | -1.51% |
| 2026-07-02 | 52 | 54.4 | 51.7 | 53.1 | 832,908 | +2.71% |
| 2026-06-30 | 52.9 | 53.2 | 50.5 | 51.7 | 363,593 | -1.34% |
| 2026-06-29 | 52.4 | 52.8 | 51.2 | 52.4 | 298,732 | +1.16% |
| 2026-06-28 | 51.7 | 52.8 | 51.1 | 51.8 | 295,643 | -0.58% |
| 2026-06-25 | 51.9 | 52.9 | 51.6 | 52.1 | 290,636 | +1.17% |
| 2026-06-24 | 50.5 | 51.8 | 50.2 | 51.5 | 119,923 | +0.78% |
| 2026-06-23 | 49 | 51.8 | 49 | 51.1 | 326,399 | +3.65% |
| 2026-06-22 | 51.7 | 52 | 48.4 | 49.3 | 235,324 | -4.64% |
| 2026-06-21 | 53.5 | 53.5 | 51.5 | 51.7 | 579,850 | -2.08% |
| 2026-06-18 | 52.7 | 53.5 | 52.2 | 52.8 | 434,847 | +0.57% |
| 2026-06-17 | 52.5 | 54.4 | 52 | 52.5 | 658,252 | -1.13% |
| 2026-06-16 | 54.2 | 54.6 | 52.8 | 53.1 | 471,004 | -2.03% |
| 2026-06-15 | 55 | 56.6 | 53.3 | 54.2 | 732,429 | -1.28% |
| 2026-06-14 | 53.5 | 55.3 | 53.1 | 54.9 | 512,681 | +1.67% |
| 2026-06-11 | 53.3 | 56.6 | 53.3 | 54 | 1,821,530 | +1.31% |
| 2026-06-10 | 54.1 | 54.9 | 52.7 | 53.3 | 738,745 | -1.48% |
| 2026-06-09 | 52.3 | 54.8 | 52.3 | 54.1 | 1,330,317 | +4.84% |
| 2026-06-08 | 50.4 | 53.4 | 49.3 | 51.6 | 620,199 | +3.20% |
| 2026-06-07 | 51 | 51.7 | 49.7 | 50 | 925,813 | -1.57% |
| 2026-06-04 | 50.8 | 51.8 | 49.6 | 50.8 | 565,054 | +2.21% |
| 2026-06-03 | 49.7 | 50.4 | 47.8 | 49.7 | 1,085,113 | +3.97% |
| 2026-06-02 | 47.8 | 48.8 | 47.6 | 47.8 | 381,835 | -0.83% |
| 2026-06-01 | 48.2 | 48.7 | 47.3 | 48.2 | 690,148 | +3.43% |
| 2026-05-23 | 47.4 | 48.1 | 47 | 47.8 | 527,758 | +1.49% |
| 2026-05-21 | 46.7 | 47.7 | 46.5 | 47.1 | 502,310 | -0.63% |
| 2026-05-20 | 49.4 | 49.4 | 47 | 47.4 | 411,863 | -1.86% |
| 2026-05-19 | 46.8 | 48.9 | 46.7 | 48.3 | 901,140 | +3.65% |
| 2026-05-18 | 46.3 | 46.7 | 45.7 | 46.6 | 323,816 | +1.08% |
| 2026-05-17 | 45.9 | 47 | 45.6 | 46.1 | 601,708 | +1.99% |
| 2026-05-14 | 45.9 | 46.6 | 45 | 45.2 | 556,777 | +1.35% |
| 2026-05-13 | 45.3 | 45.3 | 44.3 | 44.6 | 331,615 | +0.68% |
| 2026-05-12 | 44.9 | 44.9 | 43.5 | 44.3 | 167,159 | +0.23% |
| 2026-05-11 | 45 | 45 | 44 | 44.2 | 155,015 | -0.23% |
| 2026-05-10 | 45 | 45.6 | 43.9 | 44.3 | 349,317 | +0.00% |
| 2026-05-07 | 44.8 | 45.5 | 44.2 | 44.3 | 268,132 | +0.68% |
| 2026-05-06 | 44.6 | 44.7 | 43.2 | 44 | 167,909 | -0.45% |
| 2026-05-05 | 45.5 | 45.5 | 43.9 | 44.2 | 278,313 | -1.78% |
| 2026-05-04 | 45.7 | 45.7 | 44.9 | 45 | 328,095 | +0.00% |
| 2026-05-03 | 45.3 | 45.6 | 44.8 | 45 | 343,842 | +0.90% |
| 2026-04-30 | 45 | 45.5 | 44.3 | 44.6 | 390,475 | +0.45% |