Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 180.60
-2.70 (-1.47%)
At close: Jan 22, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 182.00 | 184.50 | 180.00 | 180.60 | 180.60 | -1.47% | 58,228 |
| Jan 21, 2026 | 183.50 | 183.90 | 181.90 | 183.30 | 183.30 | 0.55% | 63,539 |
| Jan 20, 2026 | 182.30 | 185.00 | 182.00 | 182.30 | 182.30 | -1.30% | 79,423 |
| Jan 19, 2026 | 184.70 | 185.80 | 182.90 | 184.70 | 184.70 | 0.82% | 70,007 |
| Jan 18, 2026 | 182.00 | 184.40 | 179.50 | 183.20 | 183.20 | 1.16% | 90,667 |
| Jan 15, 2026 | 182.90 | 183.60 | 180.80 | 181.10 | 181.10 | - | 49,761 |
| Jan 14, 2026 | 181.10 | 181.90 | 180.70 | 181.10 | 181.10 | 0.17% | 42,202 |
| Jan 13, 2026 | 183.60 | 183.80 | 180.20 | 180.80 | 180.80 | -0.99% | 59,290 |
| Jan 12, 2026 | 185.00 | 185.00 | 181.60 | 182.60 | 182.60 | -0.65% | 73,604 |
| Jan 11, 2026 | 186.30 | 187.70 | 182.20 | 183.80 | 183.80 | -1.34% | 64,560 |
| Jan 8, 2026 | 185.50 | 188.90 | 185.20 | 186.30 | 186.30 | -0.16% | 83,063 |
| Jan 7, 2026 | 186.60 | 188.80 | 185.90 | 186.60 | 186.60 | -0.16% | 68,979 |
| Jan 6, 2026 | 189.90 | 189.90 | 186.30 | 186.90 | 186.90 | -0.48% | 43,218 |
| Jan 5, 2026 | 189.70 | 191.20 | 186.80 | 187.80 | 187.80 | -0.95% | 87,351 |
| Jan 4, 2026 | 192.80 | 194.00 | 189.00 | 189.60 | 189.60 | -1.56% | 104,242 |
| Jan 1, 2026 | 192.60 | 194.90 | 192.20 | 192.60 | 192.60 | 0.89% | 109,631 |
| Dec 30, 2025 | 187.10 | 193.50 | 184.70 | 190.90 | 190.90 | -0.21% | 79,344 |
| Dec 29, 2025 | 191.30 | 192.30 | 187.00 | 191.30 | 191.30 | 1.92% | 93,644 |
| Dec 28, 2025 | 191.00 | 193.50 | 186.10 | 187.70 | 187.70 | -0.42% | 100,673 |
| Dec 24, 2025 | 188.50 | 191.50 | 187.30 | 188.50 | 188.50 | 0.16% | 60,825 |
| Dec 23, 2025 | 188.20 | 193.70 | 187.00 | 188.20 | 188.20 | -0.21% | 129,110 |
| Dec 22, 2025 | 188.50 | 191.80 | 187.30 | 188.60 | 188.60 | 2.00% | 95,087 |
| Dec 21, 2025 | 180.30 | 189.00 | 178.70 | 184.90 | 184.90 | 1.15% | 85,330 |
| Dec 18, 2025 | 189.40 | 189.40 | 180.60 | 182.80 | 182.80 | -2.66% | 75,720 |
| Dec 17, 2025 | 192.60 | 193.50 | 187.10 | 187.80 | 187.80 | -1.68% | 75,744 |
| Dec 15, 2025 | 191.00 | 196.10 | 190.00 | 191.00 | 191.00 | -2.05% | 132,214 |
| Dec 14, 2025 | 196.00 | 199.30 | 194.60 | 195.00 | 195.00 | 0.21% | 166,294 |
| Dec 11, 2025 | 195.00 | 197.40 | 192.10 | 194.60 | 194.60 | -0.66% | 212,575 |
| Dec 9, 2025 | 189.00 | 197.70 | 189.00 | 195.90 | 195.75 | 3.71% | 222,218 |
| Dec 8, 2025 | 186.10 | 191.90 | 186.10 | 188.90 | 188.76 | 0.80% | 75,897 |
| Dec 7, 2025 | 192.50 | 193.00 | 186.30 | 187.40 | 187.26 | -1.16% | 89,616 |
| Dec 4, 2025 | 193.20 | 196.60 | 187.10 | 189.60 | 189.45 | -2.82% | 122,748 |
| Dec 3, 2025 | 201.00 | 202.00 | 194.20 | 195.10 | 194.95 | -2.35% | 143,622 |
| Dec 2, 2025 | 197.90 | 202.50 | 194.30 | 199.80 | 199.65 | 1.78% | 165,987 |
| Dec 1, 2025 | 204.00 | 205.00 | 195.50 | 196.30 | 196.15 | -3.68% | 184,500 |
| Nov 30, 2025 | 199.90 | 209.00 | 198.50 | 203.80 | 203.64 | 4.19% | 401,958 |
| Nov 27, 2025 | 195.40 | 197.40 | 193.40 | 195.60 | 195.45 | 1.29% | 170,337 |
| Nov 26, 2025 | 196.90 | 197.80 | 192.20 | 193.10 | 192.95 | -0.87% | 145,376 |
| Nov 25, 2025 | 198.40 | 201.00 | 193.10 | 194.80 | 194.65 | -1.22% | 218,208 |
| Nov 24, 2025 | 196.90 | 201.60 | 196.00 | 197.20 | 197.05 | 1.18% | 237,834 |
| Nov 23, 2025 | 190.10 | 197.00 | 187.50 | 194.90 | 194.75 | 0.26% | 265,387 |
| Nov 20, 2025 | 203.90 | 204.60 | 193.50 | 194.40 | 194.25 | -3.71% | 198,338 |
| Nov 19, 2025 | 195.00 | 208.70 | 195.00 | 201.90 | 201.75 | 4.23% | 326,826 |
| Nov 18, 2025 | 199.00 | 205.00 | 190.20 | 193.70 | 193.55 | -2.27% | 313,577 |
| Nov 17, 2025 | 197.90 | 204.00 | 196.50 | 198.20 | 198.05 | 1.02% | 137,889 |
| Nov 16, 2025 | 186.60 | 200.00 | 186.00 | 196.20 | 196.05 | 5.31% | 115,618 |
| Nov 13, 2025 | 203.80 | 203.90 | 186.00 | 186.30 | 186.16 | -8.59% | 193,755 |
| Nov 12, 2025 | 216.00 | 216.30 | 199.00 | 203.80 | 203.64 | -5.08% | 235,150 |
| Nov 11, 2025 | 223.10 | 225.50 | 212.20 | 214.70 | 214.54 | -2.76% | 220,637 |
| Nov 10, 2025 | 212.50 | 224.80 | 206.20 | 220.80 | 220.63 | 4.94% | 243,264 |