Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 223.10
+9.20 (4.30%)
At close: Nov 3, 2025
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 214.40 | 218.00 | 208.00 | 209.00 | 209.00 | -1.28% | 134,208 |
| Oct 29, 2025 | 199.10 | 216.90 | 199.10 | 211.70 | 211.70 | 6.12% | 179,854 |
| Oct 28, 2025 | 199.90 | 202.80 | 197.00 | 199.50 | 199.50 | 1.68% | 78,078 |
| Oct 27, 2025 | 201.00 | 205.50 | 195.10 | 196.20 | 196.20 | -2.39% | 61,817 |
| Oct 26, 2025 | 198.50 | 204.90 | 198.50 | 201.00 | 201.00 | 1.98% | 121,540 |
| Oct 23, 2025 | 188.80 | 198.00 | 188.70 | 197.10 | 197.10 | 5.97% | 92,603 |
| Oct 22, 2025 | 187.90 | 188.90 | 181.70 | 186.00 | 186.00 | -0.96% | 81,706 |
| Oct 21, 2025 | 194.80 | 199.90 | 186.10 | 187.80 | 187.80 | -2.03% | 140,188 |
| Oct 20, 2025 | 182.00 | 193.40 | 177.00 | 191.70 | 191.70 | 5.50% | 95,122 |
| Oct 19, 2025 | 192.10 | 192.30 | 180.00 | 181.70 | 181.70 | -4.97% | 73,690 |
| Oct 16, 2025 | 200.80 | 202.80 | 190.50 | 191.20 | 191.20 | -3.04% | 103,215 |
| Oct 15, 2025 | 209.50 | 209.50 | 192.10 | 197.20 | 197.20 | -5.87% | 92,036 |
| Oct 14, 2025 | 215.00 | 217.50 | 205.90 | 209.50 | 209.50 | -1.92% | 100,670 |
| Oct 13, 2025 | 212.00 | 217.50 | 210.60 | 213.60 | 213.60 | 0.42% | 105,289 |
| Oct 12, 2025 | 219.30 | 222.70 | 210.00 | 212.70 | 212.70 | -4.23% | 167,447 |
| Oct 9, 2025 | 227.90 | 229.90 | 221.00 | 222.10 | 222.10 | -1.81% | 144,812 |
| Oct 8, 2025 | 232.50 | 233.90 | 225.10 | 226.20 | 226.20 | -2.63% | 141,585 |
| Oct 7, 2025 | 237.80 | 240.90 | 231.50 | 232.30 | 232.30 | -2.27% | 199,420 |
| Oct 6, 2025 | 240.00 | 244.40 | 235.20 | 237.70 | 237.70 | -0.42% | 262,914 |
| Oct 5, 2025 | 236.30 | 239.80 | 232.20 | 238.70 | 238.70 | 1.23% | 206,732 |
| Sep 30, 2025 | 234.00 | 240.90 | 230.00 | 235.80 | 235.80 | 1.03% | 241,113 |
| Sep 29, 2025 | 225.00 | 235.40 | 224.20 | 233.40 | 233.40 | 3.83% | 282,962 |
| Sep 28, 2025 | 223.00 | 226.40 | 220.70 | 224.80 | 224.80 | 1.95% | 135,532 |
| Sep 25, 2025 | 225.40 | 226.00 | 219.30 | 220.50 | 220.50 | -1.39% | 118,266 |
| Sep 24, 2025 | 224.50 | 227.00 | 222.10 | 223.60 | 223.60 | 1.13% | 113,562 |
| Sep 23, 2025 | 214.30 | 225.00 | 213.60 | 221.10 | 221.10 | 3.56% | 124,141 |
| Sep 22, 2025 | 220.10 | 221.30 | 211.10 | 213.50 | 213.50 | -2.11% | 89,445 |
| Sep 21, 2025 | 223.50 | 225.80 | 216.60 | 218.10 | 218.10 | -1.89% | 107,975 |
| Sep 18, 2025 | 230.10 | 230.10 | 220.10 | 222.30 | 222.30 | -3.35% | 170,671 |
| Sep 17, 2025 | 233.10 | 238.00 | 227.00 | 230.00 | 230.00 | -0.48% | 196,064 |
| Sep 16, 2025 | 218.90 | 236.00 | 218.90 | 231.10 | 231.10 | 5.57% | 174,052 |
| Sep 15, 2025 | 221.70 | 224.80 | 218.10 | 218.90 | 218.90 | -1.26% | 130,379 |
| Sep 14, 2025 | 231.50 | 231.50 | 220.80 | 221.70 | 221.70 | -2.03% | 131,686 |
| Sep 11, 2025 | 224.70 | 228.70 | 222.10 | 226.30 | 226.30 | 0.71% | 130,245 |
| Sep 10, 2025 | 230.20 | 236.80 | 222.60 | 224.70 | 224.70 | -2.26% | 179,690 |
| Sep 9, 2025 | 235.70 | 238.60 | 228.20 | 229.90 | 229.90 | -2.46% | 193,487 |
| Sep 8, 2025 | 246.90 | 247.80 | 234.10 | 235.70 | 235.70 | -3.16% | 265,703 |
| Sep 7, 2025 | 249.00 | 249.00 | 242.10 | 243.40 | 243.40 | 0.04% | 278,364 |
| Sep 4, 2025 | 249.50 | 253.00 | 242.00 | 243.30 | 243.30 | -0.77% | 375,107 |
| Sep 3, 2025 | 244.20 | 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 |