Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 244.20
+0.10 (0.04%)
At close: Sep 2, 2025
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 245.20 | 248.40 | 240.50 | 245.20 | 245.20 | 0.41% | 324,056 |
| Sep 2, 2025 | 247.00 | 256.80 | 242.60 | 244.20 | 244.20 | 0.04% | 386,180 |
| Sep 1, 2025 | 234.00 | 247.80 | 234.00 | 244.10 | 244.10 | 4.36% | 474,096 |
| Aug 31, 2025 | 229.10 | 237.90 | 229.10 | 233.90 | 233.90 | 2.27% | 278,485 |
| Aug 28, 2025 | 231.30 | 237.90 | 226.00 | 228.70 | 228.70 | -1.08% | 284,032 |
| Aug 27, 2025 | 236.00 | 237.00 | 226.80 | 231.20 | 231.20 | -0.94% | 305,571 |
| Aug 26, 2025 | 237.00 | 244.20 | 231.50 | 233.40 | 233.40 | -1.02% | 443,169 |
| Aug 25, 2025 | 239.90 | 242.00 | 231.10 | 235.80 | 235.80 | -0.88% | 445,947 |
| Aug 24, 2025 | 230.90 | 245.00 | 230.00 | 237.90 | 237.90 | 2.59% | 513,579 |
| Aug 21, 2025 | 222.00 | 235.00 | 219.00 | 231.90 | 231.90 | 5.46% | 448,967 |
| Aug 20, 2025 | 223.00 | 228.40 | 218.00 | 219.90 | 219.90 | -1.08% | 396,644 |
| Aug 19, 2025 | 230.70 | 234.60 | 220.40 | 222.30 | 222.30 | -2.41% | 376,421 |
| Aug 18, 2025 | 210.00 | 227.80 | 209.10 | 227.80 | 227.80 | 8.74% | 630,323 |
| Aug 17, 2025 | 214.60 | 218.00 | 208.50 | 209.50 | 209.50 | -1.74% | 327,477 |
| Aug 14, 2025 | 217.00 | 218.80 | 208.00 | 213.20 | 213.20 | -0.98% | 415,365 |
| Aug 13, 2025 | 202.00 | 219.50 | 202.00 | 215.30 | 215.30 | 6.64% | 532,525 |
| Aug 12, 2025 | 196.70 | 204.90 | 196.20 | 201.90 | 201.90 | 2.64% | 345,861 |
| Aug 11, 2025 | 200.00 | 202.00 | 195.20 | 196.70 | 196.70 | -1.06% | 194,642 |
| Aug 10, 2025 | 190.10 | 203.00 | 188.50 | 198.80 | 198.80 | 5.13% | 370,318 |
| Aug 7, 2025 | 193.00 | 195.20 | 188.20 | 189.10 | 189.10 | -2.02% | 164,911 |
| Aug 6, 2025 | 190.20 | 193.60 | 188.00 | 193.00 | 193.00 | 2.88% | 262,843 |
| Aug 4, 2025 | 188.50 | 191.60 | 187.00 | 187.60 | 187.60 | 0.48% | 173,759 |
| Aug 3, 2025 | 184.70 | 187.60 | 183.50 | 186.70 | 186.70 | 2.25% | 77,600 |
| Jul 31, 2025 | 184.00 | 184.00 | 182.00 | 182.60 | 182.60 | - | 53,611 |
| Jul 30, 2025 | 182.10 | 185.70 | 181.30 | 182.60 | 182.60 | 0.72% | 62,663 |
| Jul 29, 2025 | 182.60 | 184.60 | 180.90 | 181.30 | 181.30 | -0.49% | 40,791 |
| Jul 28, 2025 | 180.90 | 185.50 | 180.90 | 182.20 | 182.20 | 0.89% | 78,060 |
| Jul 27, 2025 | 183.50 | 186.80 | 180.20 | 180.60 | 180.60 | -1.53% | 67,608 |
| Jul 24, 2025 | 188.50 | 188.50 | 182.00 | 183.40 | 183.40 | -0.97% | 106,539 |
| Jul 23, 2025 | 188.00 | 188.80 | 185.00 | 185.20 | 185.20 | -0.86% | 101,027 |
| Jul 22, 2025 | 186.00 | 188.80 | 185.90 | 186.80 | 186.80 | 0.70% | 60,520 |
| Jul 21, 2025 | 187.00 | 189.80 | 185.20 | 185.50 | 185.50 | -0.48% | 112,994 |
| Jul 20, 2025 | 189.80 | 190.50 | 184.50 | 186.40 | 186.40 | -0.96% | 136,281 |
| Jul 17, 2025 | 190.50 | 194.60 | 187.30 | 188.20 | 188.20 | -1.00% | 107,301 |
| Jul 16, 2025 | 189.80 | 191.80 | 187.20 | 190.10 | 190.10 | 0.64% | 172,462 |
| Jul 15, 2025 | 183.40 | 189.50 | 181.00 | 188.90 | 188.90 | 3.96% | 233,077 |
| Jul 14, 2025 | 184.70 | 184.70 | 180.10 | 181.70 | 181.70 | -1.20% | 109,860 |
| Jul 13, 2025 | 181.00 | 188.70 | 180.10 | 183.90 | 183.90 | 2.97% | 209,098 |
| Jul 10, 2025 | 168.80 | 180.40 | 168.80 | 178.60 | 178.60 | 3.42% | 206,612 |
| Jul 9, 2025 | 170.00 | 173.40 | 169.50 | 172.70 | 172.70 | 2.86% | 109,370 |
| Jul 8, 2025 | 165.60 | 169.90 | 165.50 | 167.90 | 167.90 | 0.96% | 65,881 |
| Jul 7, 2025 | 166.00 | 167.00 | 160.20 | 166.30 | 166.30 | -1.07% | 85,682 |
| Jul 3, 2025 | 171.10 | 173.30 | 167.80 | 168.10 | 168.10 | -1.18% | 78,757 |
| Jul 2, 2025 | 168.00 | 171.50 | 168.00 | 170.10 | 170.10 | 1.49% | 87,720 |
| Jun 30, 2025 | 168.00 | 169.00 | 166.00 | 167.60 | 167.60 | -0.24% | 81,069 |
| Jun 29, 2025 | 170.20 | 172.40 | 167.60 | 168.00 | 168.00 | -1.58% | 123,980 |
| Jun 26, 2025 | 170.00 | 174.40 | 170.00 | 170.70 | 170.70 | 1.49% | 150,019 |
| Jun 25, 2025 | 163.90 | 170.00 | 163.10 | 168.20 | 168.20 | 3.32% | 244,241 |
| Jun 24, 2025 | 160.40 | 164.40 | 160.40 | 162.80 | 162.80 | 2.07% | 121,959 |
| Jun 23, 2025 | 163.10 | 164.60 | 158.50 | 159.50 | 159.50 | -1.12% | 111,125 |