Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 46.80
+1.70 (3.77%)
At close: Jan 1, 2026
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 44.00 | 45.60 | 43.80 | 45.10 | 45.10 | 2.27% | 480,636 |
| Dec 29, 2025 | 44.70 | 44.70 | 43.70 | 44.10 | 44.10 | 0.23% | 108,053 |
| Dec 28, 2025 | 48.00 | 48.00 | 43.70 | 44.00 | 44.00 | -0.45% | 284,767 |
| Dec 24, 2025 | 44.20 | 44.40 | 43.40 | 44.20 | 44.20 | 0.68% | 137,661 |
| Dec 23, 2025 | 43.90 | 44.80 | 43.70 | 43.90 | 43.90 | -1.79% | 295,454 |
| Dec 22, 2025 | 43.20 | 44.90 | 43.20 | 44.70 | 44.70 | 3.47% | 286,745 |
| Dec 21, 2025 | 41.00 | 43.60 | 41.00 | 43.20 | 43.20 | 0.93% | 340,190 |
| Dec 18, 2025 | 43.00 | 43.70 | 42.60 | 42.80 | 42.80 | -1.15% | 217,534 |
| Dec 17, 2025 | 43.30 | 44.60 | 43.00 | 43.30 | 43.30 | -1.81% | 245,213 |
| Dec 15, 2025 | 44.10 | 46.00 | 44.00 | 44.10 | 44.10 | -2.43% | 390,844 |
| Dec 14, 2025 | 47.10 | 47.50 | 44.90 | 45.20 | 45.20 | -3.42% | 525,969 |
| Dec 11, 2025 | 45.00 | 47.00 | 44.70 | 46.80 | 46.80 | 4.46% | 790,519 |
| Dec 10, 2025 | 44.90 | 45.70 | 44.60 | 44.80 | 44.80 | 0.67% | 836,481 |
| Dec 9, 2025 | 44.50 | 44.60 | 43.30 | 44.50 | 44.50 | 3.01% | 348,030 |
| Dec 8, 2025 | 43.20 | 43.50 | 41.60 | 43.20 | 43.20 | 2.86% | 318,399 |
| Dec 7, 2025 | 42.70 | 43.30 | 41.60 | 42.00 | 42.00 | -1.18% | 283,647 |
| Dec 4, 2025 | 42.50 | 44.10 | 42.20 | 42.50 | 42.50 | -2.97% | 384,226 |
| Dec 3, 2025 | 45.00 | 45.40 | 43.60 | 43.80 | 43.80 | -2.01% | 378,127 |
| Dec 2, 2025 | 43.60 | 45.00 | 43.50 | 44.70 | 44.70 | 3.00% | 515,371 |
| Dec 1, 2025 | 46.00 | 46.00 | 43.30 | 43.40 | 43.40 | -5.24% | 589,247 |
| Nov 30, 2025 | 47.40 | 47.50 | 45.60 | 45.80 | 45.80 | -3.98% | 851,346 |
| Nov 26, 2025 | 48.20 | 48.40 | 47.30 | 47.70 | 46.70 | -1.65% | 869,458 |
| Nov 25, 2025 | 46.20 | 49.00 | 46.20 | 48.50 | 47.48 | 4.98% | 1,316,914 |
| Nov 24, 2025 | 44.30 | 46.50 | 44.30 | 46.20 | 45.23 | 4.52% | 729,654 |
| Nov 23, 2025 | 39.00 | 44.40 | 39.00 | 44.20 | 43.27 | 2.08% | 466,142 |
| Nov 20, 2025 | 45.10 | 45.10 | 43.00 | 43.30 | 42.39 | -3.13% | 536,483 |
| Nov 19, 2025 | 42.50 | 45.00 | 41.80 | 44.70 | 43.76 | 6.43% | 765,578 |
| Nov 18, 2025 | 41.10 | 42.70 | 41.00 | 42.00 | 41.12 | 3.19% | 586,431 |
| Nov 17, 2025 | 40.80 | 41.70 | 39.80 | 40.70 | 39.85 | 1.75% | 413,198 |
| Nov 16, 2025 | 38.00 | 40.90 | 37.70 | 40.00 | 39.16 | 5.26% | 213,182 |
| Nov 13, 2025 | 40.10 | 41.50 | 37.70 | 38.00 | 37.20 | -7.32% | 338,666 |
| Nov 12, 2025 | 41.70 | 42.40 | 40.80 | 41.00 | 40.14 | -1.68% | 233,519 |
| Nov 11, 2025 | 41.10 | 42.70 | 41.10 | 41.70 | 40.83 | 0.24% | 223,972 |
| Nov 10, 2025 | 41.00 | 42.70 | 40.50 | 41.60 | 40.73 | -1.19% | 270,991 |
| Nov 9, 2025 | 44.00 | 44.40 | 42.00 | 42.10 | 41.22 | -3.00% | 350,307 |
| Nov 6, 2025 | 43.10 | 43.80 | 42.80 | 43.40 | 42.49 | -0.46% | 256,040 |
| Nov 5, 2025 | 43.80 | 44.80 | 43.40 | 43.60 | 42.69 | -0.91% | 353,439 |
| Nov 4, 2025 | 44.80 | 45.50 | 43.80 | 44.00 | 43.08 | -0.90% | 341,822 |
| Nov 3, 2025 | 46.20 | 46.40 | 44.20 | 44.40 | 43.47 | -3.90% | 378,214 |
| Nov 2, 2025 | 46.70 | 47.60 | 45.60 | 46.20 | 45.23 | -0.86% | 699,710 |
| Oct 30, 2025 | 46.30 | 47.00 | 45.80 | 46.60 | 45.62 | 1.53% | 578,921 |
| Oct 29, 2025 | 43.70 | 46.70 | 43.70 | 45.90 | 44.94 | 4.32% | 671,698 |
| Oct 28, 2025 | 42.40 | 44.70 | 42.40 | 44.00 | 43.08 | 3.77% | 450,202 |
| Oct 27, 2025 | 43.20 | 44.10 | 42.00 | 42.40 | 41.51 | -2.08% | 299,502 |
| Oct 26, 2025 | 43.60 | 45.10 | 43.10 | 43.30 | 42.39 | -1.59% | 439,605 |
| Oct 23, 2025 | 42.80 | 44.50 | 42.10 | 44.00 | 43.08 | 4.51% | 457,786 |
| Oct 22, 2025 | 42.80 | 43.20 | 41.40 | 42.10 | 41.22 | -1.86% | 289,719 |
| Oct 21, 2025 | 42.80 | 44.50 | 42.70 | 42.90 | 42.00 | 0.70% | 464,257 |
| Oct 20, 2025 | 39.10 | 43.00 | 39.10 | 42.60 | 41.71 | 5.71% | 301,087 |
| Oct 19, 2025 | 42.20 | 42.40 | 39.90 | 40.30 | 39.46 | -4.28% | 234,125 |