Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 49.70
+1.90 (3.97%)
At close: Nov 4, 2026
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 49.70 | 49.90 | 48.30 | 49.70 | 49.70 | 3.97% | 533,855 |
| Nov 3, 2026 | 47.90 | 48.20 | 46.90 | 47.80 | 47.80 | 0.21% | 269,160 |
| Nov 2, 2026 | 48.10 | 48.50 | 47.40 | 47.70 | 47.70 | -0.83% | 305,774 |
| Nov 1, 2026 | 48.80 | 48.80 | 47.70 | 48.10 | 48.10 | -0.82% | 178,252 |
| Oct 29, 2026 | 49.00 | 50.10 | 48.00 | 48.50 | 48.50 | - | 463,256 |
| Oct 28, 2026 | 47.80 | 48.70 | 47.80 | 48.50 | 48.50 | 1.89% | 311,315 |
| Oct 27, 2026 | 46.50 | 47.90 | 45.60 | 47.60 | 47.60 | 4.39% | 231,102 |
| Oct 26, 2026 | 46.80 | 46.80 | 45.30 | 45.60 | 45.60 | -2.56% | 105,681 |
| Oct 25, 2026 | 47.60 | 47.90 | 46.10 | 46.80 | 46.80 | -1.68% | 114,586 |
| Oct 19, 2026 | 47.60 | 48.00 | 47.10 | 47.60 | 47.60 | 2.15% | 141,983 |
| Oct 17, 2026 | 46.90 | 47.10 | 46.50 | 46.60 | 46.60 | -0.64% | 72,330 |
| Oct 15, 2026 | 46.00 | 47.10 | 46.00 | 46.90 | 46.90 | 2.18% | 115,070 |
| Oct 14, 2026 | 45.90 | 46.80 | 45.30 | 45.90 | 45.90 | - | 175,913 |
| Oct 13, 2026 | 46.50 | 46.80 | 45.80 | 45.90 | 45.90 | -0.22% | 95,935 |
| Oct 12, 2026 | 46.80 | 47.10 | 45.90 | 46.00 | 46.00 | -1.50% | 165,390 |
| Oct 11, 2026 | 47.20 | 47.30 | 46.50 | 46.70 | 46.70 | -0.64% | 118,556 |
| Oct 8, 2026 | 47.00 | 48.00 | 46.70 | 47.00 | 47.00 | - | 146,344 |
| Oct 7, 2026 | 46.80 | 47.30 | 46.50 | 47.00 | 47.00 | 1.51% | 137,130 |
| Oct 6, 2026 | 46.00 | 46.60 | 45.80 | 46.30 | 46.30 | 0.65% | 165,352 |
| Oct 5, 2026 | 46.00 | 48.30 | 45.60 | 46.00 | 46.00 | -3.97% | 205,628 |
| Oct 4, 2026 | 48.30 | 48.80 | 47.70 | 47.90 | 47.90 | -1.24% | 110,178 |
| Oct 1, 2026 | 49.00 | 49.70 | 48.30 | 48.50 | 48.50 | -1.02% | 150,838 |
| Sep 30, 2026 | 48.90 | 49.20 | 48.60 | 49.00 | 49.00 | 0.62% | 122,569 |
| Sep 29, 2026 | 49.40 | 49.50 | 48.50 | 48.70 | 48.70 | -0.61% | 87,596 |
| Sep 28, 2026 | 49.40 | 49.80 | 48.80 | 49.00 | 49.00 | -0.81% | 169,275 |
| Sep 27, 2026 | 50.00 | 50.30 | 49.30 | 49.40 | 49.40 | -1.20% | 158,926 |
| Sep 24, 2026 | 50.30 | 50.50 | 49.70 | 50.00 | 50.00 | 0.20% | 157,140 |
| Sep 23, 2026 | 49.00 | 50.00 | 49.00 | 49.90 | 49.90 | 2.25% | 211,033 |
| Sep 22, 2026 | 49.30 | 49.70 | 48.70 | 48.80 | 48.80 | -1.01% | 220,202 |
| Sep 21, 2026 | 50.50 | 50.60 | 49.00 | 49.30 | 49.30 | -2.18% | 248,166 |
| Sep 20, 2026 | 49.50 | 50.70 | 49.30 | 50.40 | 50.40 | 2.44% | 235,025 |
| Sep 17, 2026 | 48.00 | 49.70 | 47.50 | 49.20 | 49.20 | 2.71% | 252,849 |
| Sep 16, 2026 | 47.90 | 48.70 | 47.10 | 47.90 | 47.90 | 1.05% | 177,608 |
| Sep 15, 2026 | 47.10 | 47.60 | 46.20 | 47.40 | 47.40 | 1.72% | 361,827 |
| Sep 14, 2026 | 49.50 | 49.50 | 46.30 | 46.60 | 46.60 | -3.92% | 219,047 |
| Sep 13, 2026 | 51.00 | 51.30 | 48.10 | 48.50 | 48.50 | -4.15% | 165,748 |
| Sep 10, 2026 | 50.60 | 51.70 | 50.40 | 50.60 | 50.60 | -1.36% | 115,482 |
| Sep 9, 2026 | 51.30 | 51.70 | 50.60 | 51.30 | 51.30 | -0.39% | 130,761 |
| Sep 8, 2026 | 51.50 | 52.30 | 51.20 | 51.50 | 51.50 | -0.19% | 227,996 |
| Sep 7, 2026 | 51.80 | 52.20 | 50.00 | 51.60 | 51.60 | -0.19% | 230,840 |
| Sep 6, 2026 | 53.20 | 53.30 | 51.60 | 51.70 | 51.70 | -2.27% | 284,621 |
| Sep 3, 2026 | 52.50 | 53.40 | 52.40 | 52.90 | 52.90 | 1.15% | 237,015 |
| Sep 2, 2026 | 52.20 | 52.60 | 51.50 | 52.30 | 52.30 | 0.38% | 287,827 |
| Sep 1, 2026 | 52.10 | 52.70 | 51.80 | 52.10 | 52.10 | 1.17% | 117,749 |
| Aug 31, 2026 | 51.10 | 52.00 | 51.00 | 51.50 | 51.50 | 0.78% | 146,213 |
| Aug 30, 2026 | 51.70 | 51.70 | 50.90 | 51.10 | 51.10 | -0.58% | 131,278 |
| Aug 27, 2026 | 51.40 | 51.90 | 51.30 | 51.40 | 51.40 | 0.39% | 145,390 |
| Aug 25, 2026 | 51.10 | 51.70 | 51.00 | 51.20 | 51.20 | 0.20% | 110,847 |
| Aug 24, 2026 | 52.50 | 52.90 | 50.60 | 51.10 | 51.10 | -2.67% | 241,415 |
| Aug 23, 2026 | 53.70 | 54.30 | 52.10 | 52.50 | 52.50 | -2.23% | 178,399 |