Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 214.40
-1.90 (-0.88%)
At close: Sep 24, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 218.50 | 219.40 | 214.10 | 214.40 | 214.40 | -0.88% | 91,275 |
| Sep 23, 2026 | 215.00 | 217.00 | 213.50 | 216.30 | 216.30 | 2.08% | 148,020 |
| Sep 22, 2026 | 213.00 | 215.70 | 211.00 | 211.90 | 211.90 | -0.28% | 124,833 |
| Sep 21, 2026 | 213.60 | 217.30 | 211.60 | 212.50 | 212.50 | -0.47% | 151,488 |
| Sep 20, 2026 | 211.20 | 214.50 | 209.20 | 213.50 | 213.50 | 2.20% | 111,267 |
| Sep 17, 2026 | 208.90 | 211.90 | 207.40 | 208.90 | 208.90 | 0.38% | 117,593 |
| Sep 16, 2026 | 208.10 | 211.50 | 202.10 | 208.10 | 208.10 | 2.56% | 137,632 |
| Sep 15, 2026 | 196.00 | 204.30 | 196.00 | 202.90 | 202.90 | 4.16% | 45,629 |
| Sep 14, 2026 | 199.90 | 203.00 | 194.00 | 194.80 | 194.80 | -2.55% | 54,833 |
| Sep 13, 2026 | 208.90 | 208.90 | 198.00 | 199.90 | 199.90 | -4.12% | 66,216 |
| Sep 10, 2026 | 212.80 | 212.80 | 206.90 | 208.50 | 208.50 | -0.24% | 52,523 |
| Sep 9, 2026 | 206.50 | 210.60 | 204.90 | 209.00 | 209.00 | 1.21% | 78,477 |
| Sep 8, 2026 | 210.80 | 214.00 | 205.50 | 206.50 | 206.50 | -1.05% | 89,886 |
| Sep 7, 2026 | 208.70 | 210.90 | 201.60 | 208.70 | 208.70 | 0.68% | 125,034 |
| Sep 6, 2026 | 215.50 | 215.50 | 203.00 | 207.30 | 207.30 | -3.85% | 107,128 |
| Sep 3, 2026 | 215.70 | 218.80 | 214.80 | 215.60 | 215.60 | 0.14% | 114,317 |
| Sep 2, 2026 | 218.00 | 218.00 | 214.00 | 215.30 | 215.30 | -0.23% | 108,771 |
| Sep 1, 2026 | 219.00 | 219.00 | 214.90 | 215.80 | 215.80 | 0.84% | 81,264 |
| Aug 31, 2026 | 219.40 | 219.50 | 213.00 | 214.00 | 214.00 | -2.46% | 100,147 |
| Aug 30, 2026 | 211.20 | 222.30 | 209.30 | 219.40 | 219.40 | 4.03% | 145,222 |
| Aug 27, 2026 | 215.90 | 215.90 | 210.50 | 210.90 | 210.90 | 0.19% | 73,643 |
| Aug 25, 2026 | 215.00 | 215.00 | 208.60 | 210.50 | 210.50 | -0.80% | 74,112 |
| Aug 24, 2026 | 212.20 | 217.60 | 211.00 | 212.20 | 212.20 | -2.35% | 104,982 |
| Aug 23, 2026 | 220.90 | 223.70 | 216.40 | 217.30 | 217.30 | -0.78% | 94,797 |
| Aug 20, 2026 | 212.40 | 221.50 | 212.40 | 219.00 | 219.00 | 0.78% | 68,478 |
| Aug 19, 2026 | 217.00 | 221.70 | 213.60 | 217.30 | 217.30 | 0.23% | 141,379 |
| Aug 18, 2026 | 221.00 | 224.30 | 215.00 | 216.80 | 216.80 | -1.23% | 117,686 |
| Aug 17, 2026 | 219.50 | 229.00 | 218.60 | 219.50 | 219.50 | -1.97% | 177,173 |
| Aug 16, 2026 | 230.00 | 232.50 | 220.90 | 223.90 | 223.90 | -2.69% | 260,055 |
| Aug 13, 2026 | 232.00 | 232.90 | 228.90 | 230.10 | 230.10 | 0.17% | 226,744 |
| Aug 12, 2026 | 224.00 | 235.90 | 223.50 | 229.70 | 229.70 | 3.05% | 540,214 |
| Aug 11, 2026 | 222.90 | 224.90 | 220.10 | 222.90 | 222.90 | 1.27% | 202,343 |
| Aug 10, 2026 | 221.80 | 221.80 | 219.00 | 220.10 | 220.10 | 0.05% | 110,165 |
| Aug 9, 2026 | 222.00 | 226.00 | 219.00 | 220.00 | 220.00 | 0.55% | 262,069 |
| Aug 6, 2026 | 218.80 | 224.30 | 217.40 | 218.80 | 218.80 | -1.53% | 184,208 |
| Aug 4, 2026 | 220.00 | 224.70 | 220.00 | 222.20 | 222.20 | 1.28% | 254,719 |
| Aug 3, 2026 | 217.40 | 221.00 | 216.00 | 219.40 | 219.40 | 1.86% | 195,639 |
| Aug 2, 2026 | 212.50 | 219.90 | 212.50 | 215.40 | 215.40 | 2.04% | 167,064 |
| Jul 30, 2026 | 211.10 | 213.40 | 207.00 | 211.10 | 211.10 | 0.72% | 76,892 |
| Jul 29, 2026 | 209.60 | 215.80 | 208.90 | 209.60 | 209.60 | -1.83% | 125,923 |
| Jul 28, 2026 | 217.00 | 217.00 | 213.00 | 213.50 | 213.50 | -0.28% | 138,115 |
| Jul 27, 2026 | 209.80 | 215.00 | 205.80 | 214.10 | 214.10 | 4.08% | 161,692 |
| Jul 26, 2026 | 209.50 | 210.00 | 202.50 | 205.70 | 205.70 | -1.39% | 108,643 |
| Jul 23, 2026 | 208.60 | 213.70 | 207.90 | 208.60 | 208.60 | -1.65% | 143,679 |
| Jul 22, 2026 | 215.20 | 215.80 | 211.30 | 212.10 | 212.10 | -0.24% | 198,794 |
| Jul 21, 2026 | 215.50 | 217.70 | 212.00 | 212.60 | 212.60 | -0.09% | 200,857 |
| Jul 20, 2026 | 216.30 | 217.20 | 212.50 | 212.80 | 212.80 | -1.48% | 184,717 |
| Jul 19, 2026 | 223.50 | 223.50 | 215.30 | 216.00 | 216.00 | -1.77% | 141,136 |
| Jul 16, 2026 | 220.30 | 224.80 | 218.30 | 219.90 | 219.90 | -0.18% | 190,738 |
| Jul 15, 2026 | 226.00 | 226.90 | 218.00 | 220.30 | 220.30 | -2.48% | 227,511 |