DSE : SUNLIFEINS
Sunlife Insurance Company Limited — Price history
Insurance Carriers · Bangladesh
Last price 49.1 BDT (At close: Oct 28, 2026) · Market cap 1.76B
Latest research: Sunlife Insurance financial analysis: premium and life fund at seven-year lows in 2025 (Oct 2026) · Sunlife Insurance: gross premium of BDT 186.7m in 2025 and a life fund of BDT 533.7m, both the lowest of seven years
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sunlife Insurance Company Limited (SUNLIFEINS) closed at 48.3 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 | 49.1 | 49.5 | 48.2 | 48.3 | 216,904 | -1.63% |
| 2026-10-28 | 48 | 49.4 | 48 | 49.1 | 198,557 | +1.87% |
| 2026-10-27 | 48.8 | 49 | 47.8 | 48.2 | 170,243 | -0.62% |
| 2026-10-26 | 49 | 49.3 | 47.2 | 48.5 | 267,503 | +0.21% |
| 2026-10-25 | 51 | 51.1 | 47 | 48.4 | 470,687 | -5.28% |
| 2026-10-19 | 51.1 | 51.8 | 50.2 | 51.1 | 283,193 | -0.78% |
| 2026-10-17 | 53.6 | 53.8 | 51.2 | 51.5 | 239,821 | -3.92% |
| 2026-10-15 | 53.6 | 54.3 | 52.6 | 53.6 | 430,294 | +2.49% |
| 2026-10-14 | 52.3 | 53 | 50.3 | 52.3 | 489,163 | +4.81% |
| 2026-10-13 | 49.5 | 52 | 49 | 49.9 | 293,993 | +3.10% |
| 2026-10-12 | 51 | 51.5 | 47.3 | 48.4 | 517,530 | -5.10% |
| 2026-10-11 | 56 | 56.2 | 50.3 | 51 | 1,139,291 | -8.60% |
| 2026-10-08 | 59 | 59 | 55.1 | 55.8 | 722,324 | -3.79% |
| 2026-10-07 | 58 | 62.5 | 57.6 | 58 | 850,180 | -6.30% |
| 2026-10-06 | 59.7 | 62.4 | 58.2 | 61.9 | 962,004 | +3.69% |
| 2026-10-05 | 59.7 | 60.5 | 55.1 | 59.7 | 975,173 | +5.29% |
| 2026-10-04 | 57.3 | 57.9 | 56 | 56.7 | 649,118 | -1.73% |
| 2026-10-01 | 58.4 | 59.2 | 56.5 | 57.7 | 760,519 | -1.54% |
| 2026-09-30 | 57.2 | 58.9 | 55.9 | 58.6 | 551,444 | +3.17% |
| 2026-09-29 | 56.8 | 58.4 | 55.9 | 56.8 | 817,593 | +1.43% |
| 2026-09-28 | 54.5 | 56.9 | 53.8 | 56 | 730,011 | +3.90% |
| 2026-09-27 | 52.3 | 55.4 | 51.9 | 53.9 | 465,450 | +3.65% |
| 2026-09-24 | 52 | 54.5 | 51.6 | 52 | 544,816 | -1.33% |
| 2026-09-23 | 50.8 | 53 | 50.2 | 52.7 | 526,805 | +5.82% |
| 2026-09-22 | 49.8 | 51.2 | 49.3 | 49.8 | 283,678 | -0.99% |
| 2026-09-21 | 52.1 | 52.1 | 49.3 | 50.3 | 363,380 | -3.45% |
| 2026-09-20 | 49.9 | 52.5 | 49.7 | 52.1 | 455,469 | +5.47% |
| 2026-09-17 | 49.4 | 50.4 | 46.2 | 49.4 | 566,230 | +6.24% |
| 2026-09-16 | 46.5 | 48.4 | 46.1 | 46.5 | 200,544 | +0.00% |
| 2026-09-15 | 46.5 | 47.1 | 46.1 | 46.5 | 110,588 | +1.97% |
| 2026-09-14 | 47.1 | 47.6 | 45.1 | 45.6 | 102,720 | -2.77% |
| 2026-09-13 | 48.9 | 49 | 46.5 | 46.9 | 200,809 | -4.09% |
| 2026-09-10 | 50.8 | 50.8 | 48.5 | 48.9 | 187,501 | -2.20% |
| 2026-09-09 | 50.5 | 52.3 | 48.7 | 50 | 601,554 | -0.79% |
| 2026-09-08 | 50.4 | 51.8 | 47.9 | 50.4 | 730,338 | +6.33% |
| 2026-09-07 | 48.2 | 48.2 | 45.3 | 47.4 | 215,975 | -1.46% |
| 2026-09-06 | 50.3 | 50.3 | 47 | 48.1 | 133,190 | -3.99% |
| 2026-09-03 | 50.7 | 51.5 | 50 | 50.1 | 200,629 | +0.60% |
| 2026-09-02 | 51 | 51 | 49.4 | 49.8 | 160,221 | -1.19% |
| 2026-09-01 | 52.5 | 52.8 | 49.9 | 50.4 | 335,236 | -1.75% |
| 2026-08-31 | 51.3 | 52.5 | 51.2 | 51.3 | 85,265 | -0.58% |
| 2026-08-30 | 52.2 | 52.8 | 51 | 51.6 | 88,120 | -1.34% |
| 2026-08-27 | 53.9 | 54.6 | 52.1 | 52.3 | 117,732 | -0.38% |
| 2026-08-25 | 56.2 | 56.2 | 52 | 52.5 | 266,824 | -3.31% |
| 2026-08-24 | 57.4 | 58.4 | 53.8 | 54.3 | 200,942 | -5.40% |
| 2026-08-23 | 59.2 | 59.9 | 57.2 | 57.4 | 211,857 | -3.04% |
| 2026-08-20 | 60.2 | 60.2 | 58.6 | 59.2 | 104,719 | +1.37% |
| 2026-08-19 | 58.4 | 60.8 | 56.8 | 58.4 | 325,512 | -1.18% |
| 2026-08-18 | 59.1 | 61.4 | 58.1 | 59.1 | 279,607 | -1.50% |
| 2026-08-17 | 60 | 62.4 | 59.3 | 60 | 463,070 | +1.01% |
| 2026-08-16 | 67.2 | 67.2 | 55.7 | 59.4 | 516,038 | -2.78% |
| 2026-08-13 | 63.5 | 64.2 | 60.8 | 61.1 | 656,988 | -3.78% |
| 2026-08-12 | 65 | 65.2 | 63.1 | 63.5 | 399,886 | -1.70% |
| 2026-08-11 | 64.6 | 67.7 | 63.7 | 64.6 | 1,001,151 | -2.12% |
| 2026-08-10 | 65 | 66.5 | 64 | 66 | 328,655 | +2.17% |
| 2026-08-09 | 68.5 | 68.5 | 64.1 | 64.6 | 986,437 | -3.44% |
| 2026-08-06 | 68.9 | 68.9 | 66.1 | 66.9 | 1,026,919 | -0.30% |
| 2026-08-04 | 67.1 | 69.8 | 66.2 | 67.1 | 697,146 | -1.32% |
| 2026-08-03 | 68 | 69.8 | 67.5 | 68 | 271,045 | -0.15% |
| 2026-08-02 | 69.5 | 71.1 | 67.6 | 68.1 | 476,223 | -1.30% |
| 2026-07-30 | 70.6 | 71.4 | 68 | 69 | 612,638 | -1.29% |
| 2026-07-29 | 69.2 | 71.5 | 68 | 69.9 | 1,092,376 | +3.56% |
| 2026-07-28 | 66.8 | 68.2 | 66.8 | 67.5 | 257,135 | +0.45% |
| 2026-07-27 | 67.9 | 69.3 | 67.1 | 67.2 | 152,285 | -0.74% |
| 2026-07-26 | 67.9 | 68.7 | 67 | 67.7 | 147,053 | +1.04% |
| 2026-07-23 | 67.1 | 68.8 | 66.8 | 67 | 274,072 | -1.76% |
| 2026-07-22 | 72 | 72 | 67.3 | 68.2 | 442,757 | -2.99% |
| 2026-07-21 | 69.1 | 70.9 | 68.5 | 70.3 | 584,123 | +2.18% |
| 2026-07-20 | 67 | 69.8 | 65.6 | 68.8 | 494,898 | +1.78% |
| 2026-07-19 | 70 | 70 | 67.2 | 67.6 | 461,068 | -2.31% |
| 2026-07-16 | 70 | 72.3 | 68.9 | 69.2 | 692,108 | -3.22% |
| 2026-07-15 | 74 | 74 | 70.8 | 71.5 | 483,308 | -2.19% |
| 2026-07-14 | 73.1 | 75.5 | 72.6 | 73.1 | 1,067,818 | -3.43% |
| 2026-07-13 | 75.7 | 79.3 | 74.8 | 75.7 | 1,111,832 | -4.30% |
| 2026-07-12 | 81.9 | 81.9 | 78 | 79.1 | 986,534 | -1.13% |
| 2026-07-09 | 75.9 | 81 | 75.4 | 80 | 2,661,720 | +5.26% |
| 2026-07-08 | 76 | 79.4 | 75.3 | 76 | 933,444 | -2.69% |
| 2026-07-07 | 78.1 | 79.3 | 74 | 78.1 | 2,426,689 | +4.55% |
| 2026-07-06 | 71.2 | 76.8 | 71.2 | 74.7 | 2,331,588 | +4.92% |
| 2026-07-02 | 71.2 | 72.8 | 70.8 | 71.2 | 540,272 | -0.42% |
| 2026-06-30 | 71.5 | 74.6 | 70 | 71.5 | 619,048 | -2.99% |
| 2026-06-29 | 73.7 | 76.1 | 69.3 | 73.7 | 1,221,404 | +5.14% |
| 2026-06-28 | 73 | 74.7 | 69.2 | 70.1 | 826,917 | -3.71% |
| 2026-06-25 | 72.8 | 73.4 | 69.7 | 72.8 | 694,481 | +4.60% |
| 2026-06-24 | 67.5 | 70.9 | 66.4 | 69.6 | 960,204 | +4.98% |
| 2026-06-23 | 62.5 | 67.9 | 62.5 | 66.3 | 236,817 | +0.76% |
| 2026-06-22 | 65.8 | 69.9 | 64.8 | 65.8 | 284,979 | -1.79% |
| 2026-06-21 | 68.4 | 69 | 65 | 67 | 740,448 | -2.05% |
| 2026-06-18 | 67.5 | 70.3 | 67 | 68.4 | 647,918 | +1.33% |
| 2026-06-17 | 67.5 | 73.5 | 66.8 | 67.5 | 1,151,059 | -6.51% |
| 2026-06-16 | 72.2 | 77.8 | 71.3 | 72.2 | 884,058 | -6.36% |
| 2026-06-15 | 76.5 | 80.3 | 75.2 | 77.1 | 1,261,245 | +0.00% |
| 2026-06-14 | 77.4 | 81.3 | 72 | 77.1 | 2,234,978 | -2.41% |
| 2026-06-11 | 79 | 83.9 | 78 | 79 | 1,688,973 | -3.54% |
| 2026-06-10 | 81.9 | 83 | 78.1 | 81.9 | 1,363,471 | +0.37% |
| 2026-06-09 | 81.6 | 86.8 | 80.3 | 81.6 | 3,438,040 | -1.69% |
| 2026-06-08 | 79 | 85.2 | 76 | 83 | 2,252,196 | +5.33% |
| 2026-06-07 | 77 | 83.2 | 77 | 78.8 | 2,571,815 | +3.96% |
| 2026-06-04 | 69.7 | 76.4 | 69.7 | 75.8 | 2,673,295 | +9.06% |
| 2026-06-03 | 69.5 | 71.5 | 68.2 | 69.5 | 1,332,401 | +2.06% |
| 2026-06-02 | 68.1 | 69.7 | 68 | 68.1 | 434,329 | -0.73% |
| 2026-06-01 | 70 | 71.5 | 67.9 | 68.6 | 792,330 | -2.14% |
| 2026-05-24 | 68.3 | 70.8 | 68.1 | 70.1 | 1,804,739 | +2.64% |
| 2026-05-23 | 69.8 | 72.6 | 67.6 | 68.3 | 2,039,491 | -0.58% |
| 2026-05-21 | 68.7 | 69.5 | 65.2 | 68.7 | 2,115,678 | +5.69% |
| 2026-05-20 | 64.1 | 65.8 | 64.1 | 65 | 897,084 | +1.56% |
| 2026-05-19 | 64.2 | 65 | 63.1 | 64 | 313,473 | -0.31% |
| 2026-05-18 | 67.5 | 68 | 63.8 | 64.2 | 300,876 | -2.87% |
| 2026-05-17 | 69.5 | 70 | 65.6 | 66.1 | 516,965 | -3.50% |
| 2026-05-14 | 68.5 | 71.8 | 67 | 68.5 | 1,975,360 | -1.15% |
| 2026-05-13 | 69.3 | 70.6 | 67.6 | 69.3 | 792,298 | +1.91% |
| 2026-05-12 | 66.3 | 69.4 | 66.3 | 68 | 1,570,621 | +2.56% |
| 2026-05-11 | 66.7 | 67.7 | 65.5 | 66.3 | 291,125 | +1.22% |
| 2026-05-10 | 66.3 | 68 | 65.1 | 65.5 | 309,503 | -1.80% |
| 2026-05-07 | 67.6 | 69.6 | 66.5 | 66.7 | 506,337 | -1.19% |
| 2026-05-06 | 67.5 | 71.4 | 62 | 67.5 | 759,803 | -1.17% |
| 2026-05-05 | 68.3 | 72.6 | 67.8 | 68.3 | 799,690 | -4.48% |
| 2026-05-04 | 68.4 | 71.9 | 68.4 | 71.5 | 977,912 | +4.53% |
| 2026-05-03 | 70.1 | 71.8 | 68 | 68.4 | 641,925 | -2.01% |
| 2026-04-30 | 72.1 | 73 | 68.2 | 69.8 | 708,956 | -3.59% |