Sinobangla Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	57.40	58.20	56.60	57.40	57.40	1.23%	1,946,725
Jun 21, 2026	56.00	58.40	56.00	56.70	56.70	1.98%	2,060,060
Jun 18, 2026	55.50	55.90	55.20	55.60	55.60	1.46%	594,546
Jun 17, 2026	54.80	55.20	54.00	54.80	54.80	1.29%	778,650
Jun 16, 2026	56.70	56.70	54.00	54.10	54.10	-1.10%	537,537
Jun 15, 2026	54.70	56.10	54.50	54.70	54.70	-1.80%	872,469
Jun 14, 2026	54.80	55.80	54.80	55.70	55.70	1.64%	594,125
Jun 11, 2026	55.40	55.70	54.70	54.80	54.80	-0.90%	830,340
Jun 10, 2026	56.90	57.20	55.00	55.30	55.30	-1.78%	1,097,563
Jun 9, 2026	54.60	56.60	54.30	56.30	56.30	3.30%	831,379
Jun 8, 2026	54.50	56.30	54.20	54.50	54.50	-2.50%	1,103,130
Jun 7, 2026	57.70	57.90	55.40	55.90	55.90	-2.44%	1,328,920
Jun 4, 2026	57.30	58.50	56.10	57.30	57.30	2.14%	2,125,393
Jun 3, 2026	56.20	56.70	55.80	56.10	56.10	0.36%	1,276,826
Jun 2, 2026	55.90	57.00	55.80	55.90	55.90	-1.06%	1,275,354
Jun 1, 2026	53.80	56.80	53.80	56.50	56.50	5.21%	2,072,593
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