Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 163.10
+1.60 (0.99%)
At close: Mar 4, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 163.10 | 164.50 | 156.00 | 163.10 | 163.10 | 0.99% | 27,450 |
| Mar 3, 2026 | 170.50 | 170.50 | 160.40 | 161.50 | 161.50 | -3.93% | 58,271 |
| Mar 2, 2026 | 172.00 | 172.00 | 167.60 | 168.10 | 168.10 | -0.36% | 54,029 |
| Mar 1, 2026 | 174.00 | 174.00 | 160.20 | 168.70 | 168.70 | -3.66% | 47,266 |
| Feb 26, 2026 | 174.70 | 176.30 | 174.60 | 175.10 | 175.10 | 0.29% | 54,595 |
| Feb 25, 2026 | 174.60 | 177.50 | 174.10 | 174.60 | 174.60 | -0.29% | 44,741 |
| Feb 24, 2026 | 178.90 | 179.50 | 174.80 | 175.10 | 175.10 | -2.12% | 86,723 |
| Feb 23, 2026 | 178.00 | 179.50 | 177.90 | 178.90 | 178.90 | 0.79% | 24,848 |
| Feb 22, 2026 | 179.70 | 179.70 | 176.00 | 177.50 | 177.50 | -0.45% | 36,329 |
| Feb 19, 2026 | 180.00 | 180.90 | 178.00 | 178.30 | 178.30 | -1.27% | 59,924 |
| Feb 18, 2026 | 180.20 | 183.90 | 180.10 | 180.60 | 180.60 | -1.04% | 78,712 |
| Feb 17, 2026 | 179.10 | 183.90 | 178.00 | 182.50 | 182.50 | 1.16% | 99,316 |
| Feb 16, 2026 | 180.40 | 184.00 | 175.20 | 180.40 | 180.40 | -2.33% | 254,948 |
| Feb 15, 2026 | 189.00 | 190.00 | 183.10 | 184.70 | 184.70 | 0.60% | 265,877 |
| Feb 10, 2026 | 184.00 | 184.90 | 183.20 | 183.60 | 183.60 | 0.27% | 88,689 |
| Feb 9, 2026 | 183.10 | 183.90 | 181.10 | 183.10 | 183.10 | 1.22% | 54,939 |
| Feb 8, 2026 | 183.20 | 183.90 | 180.20 | 180.90 | 180.90 | -1.26% | 95,509 |
| Feb 5, 2026 | 183.20 | 186.80 | 182.80 | 183.20 | 183.20 | -0.33% | 89,662 |
| Feb 3, 2026 | 183.80 | 185.00 | 182.40 | 183.80 | 183.80 | 0.11% | 109,520 |
| Feb 2, 2026 | 183.60 | 186.50 | 183.00 | 183.60 | 183.60 | -0.43% | 83,336 |
| Feb 1, 2026 | 186.70 | 186.70 | 182.30 | 184.40 | 184.40 | 0.71% | 59,457 |
| Jan 29, 2026 | 183.10 | 184.60 | 182.00 | 183.10 | 183.10 | -0.54% | 76,697 |
| Jan 28, 2026 | 184.10 | 189.80 | 183.40 | 184.10 | 184.10 | -2.28% | 135,007 |
| Jan 27, 2026 | 191.00 | 193.60 | 188.00 | 188.40 | 188.40 | -0.84% | 172,711 |
| Jan 26, 2026 | 186.50 | 192.40 | 186.50 | 190.00 | 190.00 | 2.87% | 257,884 |
| Jan 25, 2026 | 180.60 | 187.70 | 179.10 | 184.70 | 184.70 | 2.27% | 134,438 |
| 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 |