Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 46.70
+0.70 (1.52%)
At close: Oct 13, 2025
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 46.80 | 47.70 | 46.20 | 46.70 | 46.70 | 1.52% | 314,773 |
| Oct 12, 2025 | 48.70 | 49.00 | 45.50 | 46.00 | 46.00 | -5.15% | 498,093 |
| Oct 9, 2025 | 52.00 | 52.00 | 48.10 | 48.50 | 48.50 | -6.55% | 915,239 |
| Oct 8, 2025 | 53.00 | 53.30 | 51.80 | 51.90 | 51.90 | -0.95% | 422,194 |
| Oct 7, 2025 | 52.60 | 53.50 | 52.20 | 52.40 | 52.40 | 1.16% | 845,938 |
| Oct 6, 2025 | 53.10 | 53.30 | 51.70 | 51.80 | 51.80 | -2.26% | 503,566 |
| Oct 5, 2025 | 53.70 | 54.60 | 52.80 | 53.00 | 53.00 | -1.12% | 371,419 |
| Sep 30, 2025 | 52.70 | 56.00 | 52.70 | 53.60 | 53.60 | 1.71% | 513,032 |
| Sep 29, 2025 | 47.50 | 57.70 | 47.50 | 52.70 | 52.70 | 0.38% | 408,673 |
| Sep 28, 2025 | 54.00 | 54.60 | 52.20 | 52.50 | 52.50 | -2.96% | 506,084 |
| Sep 25, 2025 | 55.60 | 56.00 | 53.70 | 54.10 | 54.10 | -1.81% | 695,611 |
| Sep 24, 2025 | 53.80 | 55.50 | 53.30 | 55.10 | 55.10 | 3.38% | 715,211 |
| Sep 23, 2025 | 52.50 | 53.70 | 51.40 | 53.30 | 53.30 | 3.29% | 561,927 |
| Sep 22, 2025 | 53.40 | 53.40 | 50.50 | 51.60 | 51.60 | -1.34% | 729,121 |
| Sep 21, 2025 | 54.00 | 54.80 | 51.80 | 52.30 | 52.30 | -2.79% | 598,465 |
| Sep 18, 2025 | 56.20 | 56.20 | 53.50 | 53.80 | 53.80 | -3.58% | 780,809 |
| Sep 17, 2025 | 58.00 | 58.70 | 55.20 | 55.80 | 55.80 | -3.29% | 1,178,843 |
| Sep 16, 2025 | 55.20 | 58.30 | 55.20 | 57.70 | 57.70 | 4.91% | 1,068,890 |
| Sep 15, 2025 | 54.90 | 56.00 | 54.00 | 55.00 | 55.00 | 1.66% | 741,611 |
| Sep 14, 2025 | 58.00 | 58.80 | 53.30 | 54.10 | 54.10 | -6.56% | 1,323,976 |
| Sep 11, 2025 | 55.60 | 59.00 | 55.50 | 57.90 | 57.90 | 2.30% | 873,038 |
| Sep 10, 2025 | 59.60 | 61.70 | 56.10 | 56.60 | 56.60 | -5.03% | 1,741,433 |
| Sep 9, 2025 | 61.50 | 61.70 | 58.90 | 59.60 | 59.60 | -2.61% | 2,308,983 |
| Sep 8, 2025 | 64.50 | 64.90 | 59.90 | 61.20 | 61.20 | -5.12% | 2,652,276 |
| Sep 7, 2025 | 63.50 | 67.00 | 63.50 | 64.50 | 64.50 | 2.87% | 3,370,811 |
| Sep 4, 2025 | 61.20 | 64.00 | 60.00 | 62.70 | 62.70 | 3.47% | 2,568,662 |
| Sep 3, 2025 | 60.80 | 62.00 | 59.20 | 60.60 | 60.60 | 0.33% | 2,538,177 |
| Sep 2, 2025 | 61.50 | 63.40 | 60.00 | 60.40 | 60.40 | -1.63% | 2,325,368 |
| Sep 1, 2025 | 58.50 | 62.50 | 56.70 | 61.40 | 61.40 | 5.68% | 3,746,571 |
| Aug 31, 2025 | 53.50 | 59.00 | 52.80 | 58.10 | 58.10 | 8.19% | 3,870,276 |
| Aug 28, 2025 | 54.20 | 56.30 | 53.00 | 53.70 | 53.70 | 2.48% | 3,093,720 |
| Aug 27, 2025 | 48.00 | 52.40 | 48.00 | 52.40 | 52.40 | 9.85% | 3,146,567 |
| Aug 26, 2025 | 48.30 | 48.60 | 47.30 | 47.70 | 47.70 | -1.24% | 1,126,924 |
| Aug 25, 2025 | 48.50 | 49.90 | 48.10 | 48.30 | 48.30 | 0.42% | 1,515,890 |
| Aug 24, 2025 | 46.20 | 48.50 | 46.10 | 48.10 | 48.10 | 6.42% | 1,491,716 |
| Aug 21, 2025 | 44.60 | 45.60 | 44.50 | 45.20 | 45.20 | 1.35% | 434,857 |
| Aug 20, 2025 | 45.80 | 46.40 | 44.00 | 44.60 | 44.60 | -2.19% | 583,680 |
| Aug 19, 2025 | 46.80 | 47.40 | 45.40 | 45.60 | 45.60 | -1.94% | 1,002,194 |
| Aug 18, 2025 | 45.70 | 47.40 | 45.50 | 46.50 | 46.50 | 2.65% | 1,055,678 |
| Aug 17, 2025 | 44.90 | 45.80 | 44.80 | 45.30 | 45.30 | 1.80% | 699,466 |
| Aug 14, 2025 | 44.00 | 45.40 | 44.00 | 44.50 | 44.50 | 0.91% | 529,721 |
| Aug 13, 2025 | 44.20 | 44.80 | 43.90 | 44.10 | 44.10 | 0.92% | 540,188 |
| Aug 12, 2025 | 44.90 | 45.50 | 43.30 | 43.70 | 43.70 | -2.24% | 611,442 |
| Aug 11, 2025 | 46.40 | 46.40 | 44.50 | 44.70 | 44.70 | -3.46% | 641,795 |
| Aug 10, 2025 | 44.60 | 47.00 | 44.60 | 46.30 | 46.30 | 4.51% | 1,642,268 |
| Aug 7, 2025 | 44.30 | 44.90 | 44.00 | 44.30 | 44.30 | 0.68% | 905,329 |
| Aug 6, 2025 | 43.10 | 44.20 | 42.90 | 44.00 | 44.00 | 2.56% | 545,130 |
| Aug 4, 2025 | 43.00 | 43.80 | 42.70 | 42.90 | 42.90 | 0.23% | 431,858 |
| Aug 3, 2025 | 42.40 | 43.00 | 42.20 | 42.80 | 42.80 | 1.90% | 356,825 |
| Jul 31, 2025 | 42.30 | 42.80 | 41.70 | 42.00 | 42.00 | -0.47% | 303,898 |