Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 45.90
-0.60 (-1.29%)
At close: Jan 22, 2026
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 46.30 | 46.60 | 45.60 | 45.90 | 45.90 | -1.29% | 408,814 |
| Jan 21, 2026 | 46.70 | 46.70 | 46.00 | 46.50 | 46.50 | 0.22% | 299,615 |
| Jan 20, 2026 | 43.00 | 47.20 | 43.00 | 46.40 | 46.40 | -0.64% | 447,352 |
| Jan 19, 2026 | 46.20 | 47.10 | 46.20 | 46.70 | 46.70 | 0.86% | 430,501 |
| Jan 18, 2026 | 46.40 | 46.50 | 45.40 | 46.30 | 46.30 | 1.31% | 309,800 |
| Jan 15, 2026 | 41.90 | 46.40 | 41.90 | 45.70 | 45.70 | -0.44% | 253,215 |
| Jan 14, 2026 | 45.90 | 46.20 | 45.60 | 45.90 | 45.90 | - | 280,965 |
| Jan 13, 2026 | 46.40 | 47.50 | 45.60 | 45.90 | 45.90 | -1.08% | 402,139 |
| Jan 12, 2026 | 46.40 | 46.50 | 45.10 | 46.40 | 46.40 | 2.20% | 270,082 |
| Jan 11, 2026 | 47.00 | 47.00 | 45.00 | 45.40 | 45.40 | -3.40% | 289,019 |
| Jan 8, 2026 | 47.00 | 47.80 | 46.70 | 47.00 | 47.00 | -1.05% | 402,802 |
| Jan 7, 2026 | 46.80 | 48.20 | 46.80 | 47.50 | 47.50 | 1.50% | 510,175 |
| Jan 6, 2026 | 46.90 | 48.00 | 46.60 | 46.80 | 46.80 | -0.21% | 634,617 |
| Jan 5, 2026 | 48.80 | 48.80 | 46.60 | 46.90 | 46.90 | -2.49% | 828,668 |
| Jan 4, 2026 | 47.30 | 48.40 | 46.60 | 48.10 | 48.10 | 2.78% | 1,294,616 |
| Jan 1, 2026 | 45.80 | 46.90 | 45.20 | 46.80 | 46.80 | 3.77% | 777,154 |
| 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 |