Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 60.60
+0.20 (0.33%)
At close: Sep 3, 2025
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 60.60 | 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 |
| Jul 30, 2025 | 42.90 | 42.90 | 42.00 | 42.20 | 42.20 | -0.24% | 279,749 |
| Jul 29, 2025 | 43.20 | 43.50 | 42.20 | 42.30 | 42.30 | -1.17% | 187,773 |
| Jul 28, 2025 | 42.70 | 43.40 | 42.70 | 42.80 | 42.80 | - | 236,886 |
| Jul 27, 2025 | 43.00 | 43.60 | 42.70 | 42.80 | 42.80 | - | 255,821 |
| Jul 24, 2025 | 43.70 | 44.00 | 42.70 | 42.80 | 42.80 | -1.83% | 610,669 |
| Jul 23, 2025 | 44.00 | 44.60 | 43.50 | 43.60 | 43.60 | - | 633,584 |
| Jul 22, 2025 | 42.90 | 44.00 | 42.80 | 43.60 | 43.60 | 1.63% | 401,401 |
| Jul 21, 2025 | 43.90 | 44.20 | 42.50 | 42.90 | 42.90 | -2.50% | 766,722 |
| Jul 20, 2025 | 44.80 | 45.30 | 43.70 | 44.00 | 44.00 | -0.90% | 649,395 |
| Jul 17, 2025 | 43.40 | 45.00 | 43.00 | 44.40 | 44.40 | 3.26% | 840,249 |
| Jul 16, 2025 | 44.00 | 44.30 | 42.80 | 43.00 | 43.00 | -1.38% | 549,355 |
| Jul 15, 2025 | 43.00 | 44.10 | 42.80 | 43.60 | 43.60 | 2.11% | 460,674 |
| Jul 14, 2025 | 44.00 | 44.00 | 42.40 | 42.70 | 42.70 | -2.73% | 283,928 |
| Jul 13, 2025 | 44.30 | 44.40 | 43.50 | 43.90 | 43.90 | -0.90% | 305,778 |
| Jul 10, 2025 | 42.80 | 44.80 | 42.00 | 44.30 | 44.30 | 5.23% | 625,009 |
| Jul 9, 2025 | 42.30 | 42.90 | 41.90 | 42.10 | 42.10 | 1.20% | 360,816 |
| Jul 8, 2025 | 41.30 | 42.20 | 41.20 | 41.60 | 41.60 | 0.73% | 174,339 |
| Jul 7, 2025 | 41.50 | 42.30 | 41.10 | 41.30 | 41.30 | 0.49% | 189,693 |
| Jul 3, 2025 | 41.60 | 41.90 | 41.00 | 41.10 | 41.10 | -1.20% | 162,255 |
| Jul 2, 2025 | 42.10 | 42.50 | 41.30 | 41.60 | 41.60 | 0.48% | 152,090 |
| Jun 30, 2025 | 42.30 | 42.30 | 41.10 | 41.40 | 41.40 | -1.66% | 253,106 |
| Jun 29, 2025 | 41.00 | 43.00 | 41.00 | 42.10 | 42.10 | 2.93% | 392,514 |
| Jun 26, 2025 | 39.70 | 41.10 | 39.50 | 40.90 | 40.90 | 4.60% | 336,390 |
| Jun 25, 2025 | 38.90 | 39.50 | 38.80 | 39.10 | 39.10 | 0.77% | 110,260 |
| Jun 24, 2025 | 39.00 | 39.50 | 38.80 | 38.80 | 38.80 | 1.04% | 83,410 |
| Jun 23, 2025 | 38.10 | 38.60 | 37.80 | 38.40 | 38.40 | 1.32% | 101,993 |