Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 205.70
-2.90 (-1.39%)
At close: Jul 26, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 225.90 | 229.00 | 224.50 | 225.90 | 225.90 | -0.13% | 223,447 |
| Jul 13, 2026 | 226.20 | 229.00 | 222.50 | 226.20 | 226.20 | 0.67% | 279,831 |
| Jul 12, 2026 | 225.00 | 234.00 | 224.00 | 224.70 | 224.70 | 3.45% | 646,030 |
| Jul 9, 2026 | 204.50 | 218.00 | 204.50 | 217.20 | 217.20 | 6.73% | 195,730 |
| Jul 8, 2026 | 203.50 | 208.40 | 203.00 | 203.50 | 203.50 | -1.12% | 58,895 |
| Jul 7, 2026 | 205.80 | 210.70 | 205.00 | 205.80 | 205.80 | 0.39% | 90,543 |
| Jul 6, 2026 | 205.00 | 211.70 | 202.50 | 205.00 | 205.00 | -1.20% | 100,352 |
| Jul 5, 2026 | 203.00 | 216.90 | 202.80 | 207.50 | 207.50 | 2.82% | 198,094 |
| Jul 2, 2026 | 197.00 | 204.10 | 197.00 | 201.80 | 201.80 | 2.44% | 126,676 |
| Jun 30, 2026 | 197.00 | 197.80 | 194.60 | 197.00 | 197.00 | 1.34% | 121,910 |
| Jun 29, 2026 | 194.40 | 198.00 | 190.40 | 194.40 | 194.40 | 2.26% | 143,375 |
| Jun 28, 2026 | 186.70 | 190.80 | 186.10 | 190.10 | 190.10 | 1.82% | 63,679 |
| Jun 25, 2026 | 186.70 | 187.60 | 181.10 | 186.70 | 186.70 | 2.25% | 57,479 |
| Jun 24, 2026 | 183.50 | 183.50 | 181.50 | 182.60 | 182.60 | 0.83% | 29,813 |
| Jun 23, 2026 | 183.00 | 183.00 | 178.80 | 181.10 | 181.10 | 0.61% | 16,677 |
| Jun 22, 2026 | 184.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.15% | 41,880 |
| Jun 21, 2026 | 182.50 | 184.90 | 181.90 | 182.10 | 182.10 | 0.05% | 32,781 |
| Jun 18, 2026 | 184.80 | 184.80 | 181.50 | 182.00 | 182.00 | -0.82% | 36,870 |
| Jun 17, 2026 | 183.50 | 186.30 | 182.00 | 183.50 | 183.50 | -0.65% | 24,438 |
| Jun 16, 2026 | 186.70 | 187.50 | 184.20 | 184.70 | 184.70 | -0.91% | 34,099 |
| Jun 15, 2026 | 187.50 | 189.50 | 185.40 | 186.40 | 186.40 | -0.37% | 61,838 |
| Jun 14, 2026 | 187.90 | 189.90 | 186.70 | 187.10 | 187.10 | 0.27% | 39,485 |
| Jun 11, 2026 | 186.60 | 191.00 | 186.50 | 186.60 | 186.60 | -1.43% | 39,394 |
| Jun 10, 2026 | 187.70 | 192.00 | 187.00 | 189.30 | 189.30 | 0.85% | 74,003 |
| Jun 9, 2026 | 184.00 | 188.70 | 184.00 | 187.70 | 187.70 | 2.01% | 39,157 |
| Jun 8, 2026 | 184.00 | 186.80 | 181.50 | 184.00 | 184.00 | -0.76% | 47,087 |
| Jun 7, 2026 | 189.70 | 190.30 | 184.00 | 185.40 | 185.40 | -2.27% | 83,788 |
| Jun 4, 2026 | 189.70 | 191.20 | 185.10 | 189.70 | 189.70 | 1.07% | 52,913 |
| Jun 3, 2026 | 187.70 | 191.70 | 187.00 | 187.70 | 187.70 | 0.21% | 74,047 |
| Jun 2, 2026 | 193.80 | 195.00 | 185.50 | 187.30 | 187.30 | -2.30% | 100,142 |
| Jun 1, 2026 | 191.70 | 199.70 | 191.00 | 191.70 | 191.70 | -2.09% | 81,700 |
| May 24, 2026 | 191.90 | 196.40 | 191.90 | 195.80 | 195.80 | 2.73% | 132,433 |
| May 23, 2026 | 189.00 | 192.10 | 188.80 | 190.60 | 190.60 | 1.87% | 86,972 |
| May 21, 2026 | 187.10 | 188.70 | 183.50 | 187.10 | 187.10 | 1.30% | 65,216 |
| May 20, 2026 | 186.70 | 189.50 | 184.00 | 184.70 | 184.70 | -1.12% | 81,157 |
| May 19, 2026 | 186.00 | 189.90 | 185.90 | 186.80 | 186.80 | 0.70% | 146,307 |
| May 18, 2026 | 182.50 | 187.20 | 182.50 | 185.50 | 185.50 | 1.70% | 90,396 |
| May 17, 2026 | 180.00 | 183.80 | 179.30 | 182.40 | 182.40 | 2.24% | 85,078 |
| May 14, 2026 | 179.00 | 182.50 | 177.70 | 178.40 | 178.40 | -0.45% | 58,150 |
| May 13, 2026 | 179.20 | 186.30 | 178.40 | 179.20 | 179.20 | -1.97% | 91,580 |
| May 12, 2026 | 177.50 | 184.30 | 177.00 | 182.80 | 182.80 | 4.04% | 186,803 |
| May 11, 2026 | 170.00 | 177.00 | 169.60 | 175.70 | 175.70 | 3.60% | 86,068 |
| May 10, 2026 | 168.00 | 173.00 | 166.60 | 169.60 | 169.60 | 1.13% | 48,762 |