Sinobangla Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	54.10	54.70	53.50	53.70	53.70	-1.10%	618,339
May 23, 2026	54.40	55.60	54.00	54.30	54.30	1.31%	1,596,624
May 21, 2026	53.60	53.90	51.70	53.60	53.60	3.47%	989,547
May 20, 2026	51.80	52.80	51.60	51.80	51.80	-0.77%	564,428
May 19, 2026	53.30	53.30	52.00	52.20	52.20	-0.57%	561,849
May 18, 2026	53.00	53.50	52.40	52.50	52.50	-0.76%	577,986
May 17, 2026	50.00	53.30	50.00	52.90	52.90	2.12%	895,641
May 14, 2026	52.00	52.40	51.70	51.80	51.80	-	584,412
May 13, 2026	51.80	52.40	51.60	51.80	51.80	0.39%	632,241
May 12, 2026	51.60	52.70	51.40	51.60	51.60	-	545,854
May 11, 2026	51.20	52.30	51.20	51.60	51.60	-0.19%	649,921
May 10, 2026	53.70	53.70	51.50	51.70	51.70	-2.82%	832,366
May 7, 2026	54.30	54.60	52.90	53.20	53.20	-0.75%	860,733
May 6, 2026	53.50	54.10	53.30	53.60	53.60	0.75%	701,031
May 5, 2026	53.20	55.00	52.90	53.20	53.20	-1.66%	1,099,429
May 4, 2026	56.00	56.50	54.00	54.10	54.10	-2.17%	1,262,740
May 3, 2026	53.50	55.80	53.20	55.30	55.30	4.34%	1,785,921
Apr 30, 2026	52.90	54.40	52.60	53.00	53.00	1.34%	1,097,188
Apr 29, 2026	52.30	53.20	51.30	52.30	52.30	2.35%	765,765
Apr 28, 2026	52.70	53.70	50.30	51.10	51.10	-3.40%	1,059,578
Apr 27, 2026	54.20	55.70	52.60	52.90	52.90	-3.64%	1,595,608
Apr 26, 2026	54.00	56.80	53.10	54.90	54.90	3.20%	2,270,832
Apr 23, 2026	50.80	54.80	50.20	53.20	53.20	6.19%	2,942,089
Apr 22, 2026	50.10	51.40	49.80	50.10	50.10	0.60%	1,148,421
Apr 21, 2026	49.50	50.60	49.50	49.80	49.80	1.22%	777,492
Apr 20, 2026	48.70	49.50	48.50	49.20	49.20	1.03%	495,559
Apr 19, 2026	49.40	50.00	48.50	48.70	48.70	-1.42%	560,620
Apr 16, 2026	50.50	50.70	49.30	49.40	49.40	-1.40%	583,766
Apr 15, 2026	50.10	51.00	49.30	50.10	50.10	1.83%	1,135,090
Apr 13, 2026	49.20	49.90	48.80	49.20	49.20	1.44%	734,005
Apr 12, 2026	48.80	49.40	47.80	48.50	48.50	0.21%	805,981
Apr 9, 2026	50.20	50.30	48.20	48.40	48.40	-3.39%	1,048,320
Apr 8, 2026	49.00	51.00	49.00	50.10	50.10	3.94%	981,995
Apr 7, 2026	47.60	49.00	47.30	48.20	48.20	2.99%	1,282,938
Apr 6, 2026	48.10	48.30	46.60	46.80	46.80	0.21%	563,990
Apr 5, 2026	48.60	49.50	46.00	46.70	46.70	-5.85%	718,000
Apr 2, 2026	51.70	52.00	49.40	49.60	49.60	-3.88%	1,018,110
Apr 1, 2026	51.60	52.00	50.50	51.60	51.60	0.39%	1,143,983
Mar 31, 2026	50.50	52.70	50.20	51.40	51.40	3.63%	2,537,844
Mar 30, 2026	48.70	50.20	48.10	49.60	49.60	2.27%	1,035,292
Mar 29, 2026	47.60	49.10	47.50	48.50	48.50	2.32%	530,253
Mar 25, 2026	47.40	47.90	47.00	47.40	47.40	0.21%	393,313
Mar 24, 2026	47.30	47.80	46.70	47.30	47.30	-	350,890
Mar 16, 2026	47.40	47.40	46.70	47.30	47.30	0.42%	292,997
Mar 15, 2026	48.40	48.50	46.90	47.10	47.10	-2.08%	294,365
Mar 12, 2026	47.50	48.30	46.80	48.10	48.10	2.78%	500,343
Mar 11, 2026	46.90	47.10	46.00	46.80	46.80	0.86%	309,267
Mar 10, 2026	45.70	46.70	45.40	46.40	46.40	3.34%	429,452
Mar 9, 2026	44.00	45.30	44.00	44.90	44.90	2.05%	262,929
Mar 8, 2026	46.40	46.40	43.40	44.00	44.00	-4.76%	278,285