Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh · Delayed Price · Currency is BDT 186.00
+3.20 (1.75%)
At close: Nov 4, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 192.00 | 194.50 | 182.00 | 182.80 | 182.80 | -4.49% | 334,318 |
| Nov 2, 2026 | 191.10 | 196.90 | 190.40 | 191.40 | 191.40 | 0.21% | 258,364 |
| Nov 1, 2026 | 201.00 | 201.00 | 190.00 | 191.00 | 191.00 | -6.14% | 500,104 |
| Oct 29, 2026 | 210.50 | 212.50 | 202.70 | 203.50 | 203.50 | -2.82% | 391,587 |
| Oct 28, 2026 | 215.60 | 216.20 | 208.60 | 209.40 | 209.40 | -2.51% | 314,345 |
| Oct 27, 2026 | 222.50 | 224.00 | 213.90 | 214.80 | 214.80 | -2.67% | 300,917 |
| Oct 26, 2026 | 216.00 | 225.90 | 215.90 | 220.70 | 220.70 | 2.22% | 301,066 |
| Oct 25, 2026 | 226.30 | 227.40 | 215.20 | 215.90 | 215.90 | -4.60% | 391,858 |
| Oct 19, 2026 | 226.00 | 239.70 | 224.80 | 226.30 | 226.30 | -2.12% | 456,961 |
| Oct 17, 2026 | 239.00 | 242.00 | 230.30 | 231.20 | 231.20 | -3.02% | 388,693 |
| Oct 15, 2026 | 248.00 | 253.20 | 235.90 | 238.40 | 238.40 | -2.49% | 672,813 |
| Oct 14, 2026 | 251.00 | 259.50 | 241.50 | 244.50 | 244.50 | -4.90% | 528,546 |
| Oct 13, 2026 | 254.50 | 259.70 | 252.50 | 257.10 | 257.10 | 2.35% | 449,784 |
| Oct 12, 2026 | 244.00 | 253.50 | 239.10 | 251.20 | 251.20 | 3.29% | 536,914 |
| Oct 11, 2026 | 246.10 | 254.30 | 241.00 | 243.20 | 243.20 | -0.65% | 577,558 |
| Oct 8, 2026 | 236.20 | 250.00 | 236.20 | 244.80 | 244.80 | 3.99% | 647,612 |
| Oct 7, 2026 | 225.10 | 236.90 | 223.70 | 235.40 | 235.40 | 5.80% | 646,976 |
| Oct 6, 2026 | 225.50 | 229.80 | 221.10 | 222.50 | 222.50 | -1.51% | 225,241 |
| Oct 5, 2026 | 230.00 | 230.80 | 225.00 | 225.90 | 225.90 | -0.79% | 186,589 |
| Oct 4, 2026 | 218.50 | 233.70 | 217.10 | 227.70 | 227.70 | 4.45% | 491,741 |
| Oct 1, 2026 | 222.70 | 222.90 | 217.50 | 218.00 | 218.00 | -1.18% | 126,628 |
| Sep 30, 2026 | 224.50 | 224.50 | 218.60 | 220.60 | 220.60 | -0.41% | 151,497 |
| Sep 29, 2026 | 221.50 | 225.50 | 220.60 | 221.50 | 221.50 | -0.36% | 165,280 |
| Sep 28, 2026 | 224.00 | 227.50 | 221.30 | 222.30 | 222.30 | -0.36% | 176,445 |
| Sep 27, 2026 | 215.50 | 228.00 | 215.50 | 223.10 | 223.10 | 4.06% | 377,340 |
| 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 |