Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 46.20
-0.40 (-0.86%)
At close: Nov 2, 2025
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 46.20 | 46.40 | 44.20 | 44.40 | 44.40 | -3.90% | 378,214 |
| Nov 2, 2025 | 46.70 | 47.60 | 45.60 | 46.20 | 46.20 | -0.86% | 699,710 |
| Oct 30, 2025 | 46.30 | 47.00 | 45.80 | 46.60 | 46.60 | 1.53% | 578,921 |
| Oct 29, 2025 | 43.70 | 46.70 | 43.70 | 45.90 | 45.90 | 4.32% | 671,698 |
| Oct 28, 2025 | 42.40 | 44.70 | 42.40 | 44.00 | 44.00 | 3.77% | 450,202 |
| Oct 27, 2025 | 43.20 | 44.10 | 42.00 | 42.40 | 42.40 | -2.08% | 299,502 |
| Oct 26, 2025 | 43.60 | 45.10 | 43.10 | 43.30 | 43.30 | -1.59% | 439,605 |
| Oct 23, 2025 | 42.80 | 44.50 | 42.10 | 44.00 | 44.00 | 4.51% | 457,786 |
| Oct 22, 2025 | 42.80 | 43.20 | 41.40 | 42.10 | 42.10 | -1.86% | 289,719 |
| Oct 21, 2025 | 42.80 | 44.50 | 42.70 | 42.90 | 42.90 | 0.70% | 464,257 |
| Oct 20, 2025 | 39.10 | 43.00 | 39.10 | 42.60 | 42.60 | 5.71% | 301,087 |
| Oct 19, 2025 | 42.20 | 42.40 | 39.90 | 40.30 | 40.30 | -4.28% | 234,125 |
| Oct 16, 2025 | 42.00 | 43.70 | 41.30 | 42.10 | 42.10 | -1.17% | 318,825 |
| Oct 15, 2025 | 44.10 | 44.90 | 42.20 | 42.60 | 42.60 | -4.91% | 545,714 |
| Oct 14, 2025 | 46.50 | 47.50 | 44.00 | 44.80 | 44.80 | -4.07% | 429,693 |
| 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 |