Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 196.70
-2.10 (-1.06%)
At close: Aug 11, 2025
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 166.30 | 166.30 | 158.30 | 161.30 | 161.30 | -1.89% | 118,206 |
| Jun 19, 2025 | 165.00 | 171.00 | 163.80 | 164.40 | 164.40 | 0.49% | 149,548 |
| Jun 18, 2025 | 159.20 | 165.50 | 155.30 | 163.60 | 163.60 | 3.74% | 128,393 |
| Jun 17, 2025 | 161.80 | 162.90 | 157.00 | 157.70 | 157.70 | -1.50% | 94,902 |
| Jun 16, 2025 | 155.90 | 167.20 | 155.00 | 160.10 | 160.10 | 4.57% | 141,355 |
| Jun 15, 2025 | 152.00 | 154.00 | 149.30 | 153.10 | 153.10 | -1.98% | 114,331 |
| Jun 4, 2025 | 158.50 | 158.50 | 153.10 | 156.20 | 156.20 | -0.32% | 59,881 |
| Jun 3, 2025 | 143.50 | 157.60 | 143.50 | 156.70 | 156.70 | 9.20% | 243,005 |
| Jun 2, 2025 | 142.80 | 145.00 | 141.40 | 143.50 | 143.50 | 1.92% | 32,786 |
| Jun 1, 2025 | 140.00 | 142.20 | 139.80 | 140.80 | 140.80 | 0.86% | 21,998 |
| May 29, 2025 | 139.40 | 141.90 | 137.00 | 139.60 | 139.60 | 0.58% | 40,931 |
| May 28, 2025 | 144.00 | 145.80 | 135.00 | 138.80 | 138.80 | -3.68% | 55,753 |
| May 27, 2025 | 147.40 | 147.40 | 143.80 | 144.10 | 144.10 | -1.17% | 30,207 |
| May 26, 2025 | 146.70 | 148.00 | 145.50 | 145.80 | 145.80 | -0.34% | 24,601 |
| May 25, 2025 | 149.60 | 151.30 | 145.90 | 146.30 | 146.30 | -2.60% | 72,940 |
| May 24, 2025 | 152.50 | 154.00 | 150.00 | 150.20 | 150.20 | -0.66% | 33,272 |
| May 22, 2025 | 154.90 | 154.90 | 150.70 | 151.20 | 151.20 | -1.11% | 31,247 |