Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 195.80
+5.20 (2.73%)
At close: May 24, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 172.70 | 172.70 | 167.00 | 167.70 | 167.70 | -2.27% | 58,401 |
| May 6, 2026 | 173.60 | 173.80 | 169.20 | 171.60 | 171.60 | -0.81% | 50,637 |
| May 5, 2026 | 171.80 | 177.00 | 168.60 | 173.00 | 173.00 | 0.52% | 100,274 |
| May 4, 2026 | 166.20 | 174.00 | 166.20 | 172.10 | 172.10 | 3.55% | 158,969 |
| May 3, 2026 | 157.00 | 169.80 | 157.00 | 166.20 | 166.20 | 7.36% | 76,558 |
| Apr 30, 2026 | 158.90 | 158.90 | 152.00 | 154.80 | 154.80 | -1.59% | 68,025 |
| Apr 29, 2026 | 163.30 | 163.40 | 156.40 | 157.30 | 157.30 | -1.81% | 28,244 |
| Apr 28, 2026 | 160.20 | 163.50 | 159.00 | 160.20 | 160.20 | -1.23% | 32,724 |
| Apr 27, 2026 | 162.20 | 166.10 | 161.60 | 162.20 | 162.20 | -1.70% | 27,695 |
| Apr 26, 2026 | 168.00 | 170.80 | 164.60 | 165.00 | 165.00 | -1.55% | 37,028 |
| Apr 23, 2026 | 167.60 | 171.00 | 156.30 | 167.60 | 167.60 | 7.37% | 159,301 |
| Apr 22, 2026 | 155.30 | 157.10 | 155.10 | 156.10 | 156.10 | 0.64% | 32,520 |
| Apr 21, 2026 | 152.90 | 156.80 | 152.60 | 155.10 | 155.10 | 1.44% | 16,990 |
| Apr 20, 2026 | 152.90 | 157.30 | 152.40 | 152.90 | 152.90 | -0.84% | 21,996 |
| Apr 19, 2026 | 155.50 | 156.90 | 154.00 | 154.20 | 154.20 | -1.09% | 26,593 |
| Apr 16, 2026 | 157.70 | 161.00 | 155.40 | 155.90 | 155.90 | -1.20% | 17,636 |
| Apr 15, 2026 | 158.00 | 159.00 | 157.20 | 157.80 | 157.80 | 0.25% | 34,689 |
| Apr 13, 2026 | 157.30 | 159.80 | 157.30 | 157.40 | 157.40 | -0.25% | 18,837 |
| Apr 12, 2026 | 156.80 | 159.50 | 156.60 | 157.80 | 157.80 | 0.19% | 22,747 |
| Apr 9, 2026 | 161.00 | 161.80 | 157.20 | 157.50 | 157.50 | -2.05% | 45,742 |
| Apr 8, 2026 | 155.80 | 163.00 | 154.00 | 160.80 | 160.80 | 5.51% | 49,160 |
| Apr 7, 2026 | 157.20 | 157.20 | 151.30 | 152.40 | 152.40 | 0.93% | 11,764 |
| Apr 6, 2026 | 157.50 | 157.50 | 150.30 | 151.00 | 151.00 | -0.85% | 20,199 |
| Apr 5, 2026 | 157.10 | 157.10 | 152.00 | 152.30 | 152.30 | -3.36% | 32,716 |
| Apr 2, 2026 | 158.50 | 159.90 | 157.30 | 157.60 | 157.60 | -0.25% | 20,514 |
| Apr 1, 2026 | 159.00 | 160.00 | 157.80 | 158.00 | 158.00 | 0.51% | 18,168 |
| Mar 31, 2026 | 161.00 | 161.00 | 157.00 | 157.20 | 157.20 | -2.06% | 28,050 |
| Mar 30, 2026 | 160.50 | 163.00 | 160.10 | 160.50 | 160.50 | -0.93% | 61,458 |
| Mar 29, 2026 | 162.90 | 163.70 | 161.00 | 162.00 | 162.00 | -0.55% | 32,018 |
| Mar 25, 2026 | 161.00 | 163.70 | 160.00 | 162.90 | 162.90 | 1.18% | 20,979 |
| Mar 24, 2026 | 162.00 | 162.00 | 158.20 | 161.00 | 161.00 | -0.86% | 17,672 |
| Mar 16, 2026 | 160.60 | 162.90 | 159.00 | 162.40 | 162.40 | 0.74% | 19,615 |
| Mar 15, 2026 | 164.20 | 166.00 | 160.90 | 161.20 | 161.20 | -1.77% | 28,833 |
| Mar 12, 2026 | 160.10 | 164.50 | 157.40 | 164.10 | 164.10 | 2.43% | 24,180 |
| Mar 11, 2026 | 163.00 | 163.00 | 155.50 | 160.20 | 160.20 | -0.74% | 49,734 |
| Mar 10, 2026 | 157.70 | 162.20 | 157.70 | 161.40 | 161.40 | 3.93% | 64,438 |
| Mar 9, 2026 | 151.40 | 157.50 | 150.00 | 155.30 | 155.30 | 2.58% | 38,407 |
| Mar 8, 2026 | 160.00 | 160.00 | 150.00 | 151.40 | 151.40 | -5.55% | 57,308 |