Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh · Delayed Price · Currency is BDT 52.90
+0.60 (1.15%)
At close: Sep 3, 2026
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 54.40 | 54.40 | 53.40 | 53.70 | 53.70 | 0.56% | 107,533 |
| Aug 19, 2026 | 53.40 | 54.50 | 52.80 | 53.40 | 53.40 | 0.38% | 258,499 |
| Aug 18, 2026 | 54.60 | 55.40 | 52.90 | 53.20 | 53.20 | -1.48% | 452,760 |
| Aug 17, 2026 | 56.40 | 56.40 | 53.60 | 54.00 | 54.00 | -2.70% | 320,659 |
| Aug 16, 2026 | 56.60 | 56.60 | 55.30 | 55.50 | 55.50 | -1.60% | 204,962 |
| Aug 13, 2026 | 57.00 | 57.00 | 56.20 | 56.40 | 56.40 | -0.70% | 239,586 |
| Aug 12, 2026 | 56.80 | 57.60 | 56.70 | 56.80 | 56.80 | -0.35% | 317,537 |
| Aug 11, 2026 | 57.00 | 57.70 | 56.80 | 57.00 | 57.00 | 0.18% | 294,085 |
| Aug 10, 2026 | 56.00 | 57.20 | 56.00 | 56.90 | 56.90 | 1.61% | 239,183 |
| Aug 9, 2026 | 57.10 | 57.10 | 55.90 | 56.00 | 56.00 | -1.93% | 327,813 |
| Aug 6, 2026 | 57.80 | 57.90 | 56.80 | 57.10 | 57.10 | -1.04% | 325,945 |
| Aug 4, 2026 | 58.70 | 58.70 | 57.50 | 57.70 | 57.70 | -0.69% | 392,178 |
| Aug 3, 2026 | 58.40 | 58.70 | 57.90 | 58.10 | 58.10 | -0.34% | 427,701 |
| Aug 2, 2026 | 58.70 | 59.00 | 58.20 | 58.30 | 58.30 | -0.17% | 401,007 |
| Jul 30, 2026 | 58.40 | 58.90 | 58.00 | 58.40 | 58.40 | 0.34% | 379,666 |
| Jul 29, 2026 | 58.20 | 58.70 | 58.00 | 58.20 | 58.20 | 0.69% | 575,675 |
| Jul 28, 2026 | 57.80 | 58.00 | 57.20 | 57.80 | 57.80 | 1.23% | 247,560 |
| Jul 27, 2026 | 57.00 | 57.80 | 56.80 | 57.10 | 57.10 | 1.06% | 342,092 |
| Jul 26, 2026 | 57.10 | 58.00 | 56.20 | 56.50 | 56.50 | -1.40% | 400,859 |
| Jul 23, 2026 | 58.20 | 58.40 | 57.20 | 57.30 | 57.30 | -1.55% | 399,846 |
| Jul 22, 2026 | 58.90 | 59.30 | 58.00 | 58.20 | 58.20 | -0.85% | 427,838 |
| Jul 21, 2026 | 58.70 | 59.20 | 58.50 | 58.70 | 58.70 | 1.03% | 466,467 |
| Jul 20, 2026 | 58.90 | 58.90 | 57.60 | 58.10 | 58.10 | -0.17% | 493,703 |
| Jul 19, 2026 | 59.50 | 59.50 | 58.00 | 58.20 | 58.20 | -2.02% | 676,683 |
| Jul 16, 2026 | 60.20 | 60.30 | 59.00 | 59.40 | 59.40 | -1.16% | 945,992 |
| Jul 15, 2026 | 60.20 | 62.30 | 59.70 | 60.10 | 60.10 | 0.67% | 2,772,501 |
| Jul 14, 2026 | 59.70 | 60.00 | 58.40 | 59.70 | 59.70 | 2.23% | 1,073,247 |
| Jul 13, 2026 | 58.40 | 59.10 | 58.20 | 58.40 | 58.40 | - | 679,500 |
| Jul 12, 2026 | 59.40 | 59.40 | 58.20 | 58.40 | 58.40 | -0.34% | 730,749 |
| Jul 9, 2026 | 58.50 | 59.70 | 58.30 | 58.60 | 58.60 | 0.51% | 654,124 |
| Jul 8, 2026 | 58.20 | 58.80 | 57.80 | 58.30 | 58.30 | 0.17% | 610,852 |
| Jul 7, 2026 | 59.20 | 59.70 | 58.00 | 58.20 | 58.20 | -1.69% | 770,585 |
| Jul 6, 2026 | 59.20 | 60.50 | 59.00 | 59.20 | 59.20 | - | 972,447 |
| Jul 5, 2026 | 58.40 | 59.80 | 58.20 | 59.20 | 59.20 | 1.89% | 901,132 |
| Jul 2, 2026 | 58.80 | 59.20 | 57.80 | 58.10 | 58.10 | -1.02% | 644,358 |
| Jun 30, 2026 | 58.50 | 59.20 | 58.00 | 58.70 | 58.70 | 1.21% | 759,892 |
| Jun 29, 2026 | 58.60 | 58.70 | 57.50 | 58.00 | 58.00 | -1.02% | 910,677 |
| Jun 28, 2026 | 59.30 | 59.80 | 58.40 | 58.60 | 58.60 | -1.01% | 841,097 |
| Jun 25, 2026 | 59.20 | 59.50 | 58.10 | 59.20 | 59.20 | 0.68% | 1,208,884 |
| Jun 24, 2026 | 58.80 | 61.60 | 58.60 | 58.80 | 58.80 | -1.51% | 1,922,788 |
| Jun 23, 2026 | 59.70 | 60.00 | 57.70 | 59.70 | 59.70 | 4.01% | 2,325,206 |