Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 59.00
0.00 (0.00%)
At close: Mar 24, 2026
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 60.20 | 60.20 | 58.70 | 59.00 | 59.00 | -1.99% | 76,071 |
| Mar 16, 2026 | 60.00 | 60.80 | 59.00 | 60.20 | 60.20 | 0.33% | 12,981 |
| Mar 15, 2026 | 60.90 | 62.10 | 59.50 | 60.00 | 60.00 | -0.83% | 27,090 |
| Mar 12, 2026 | 60.50 | 60.90 | 59.30 | 60.50 | 60.50 | 0.17% | 59,538 |
| Mar 11, 2026 | 61.40 | 61.40 | 59.40 | 60.40 | 60.40 | - | 24,719 |
| Mar 10, 2026 | 59.70 | 61.50 | 58.80 | 60.40 | 60.40 | 3.78% | 24,925 |
| Mar 9, 2026 | 58.20 | 59.90 | 57.00 | 58.20 | 58.20 | 1.22% | 44,847 |
| Mar 8, 2026 | 62.20 | 62.20 | 57.50 | 57.50 | 57.50 | -4.64% | 13,779 |
| Mar 5, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 60.30 | -1.15% | 14,878 |
| Mar 4, 2026 | 59.00 | 61.90 | 59.00 | 61.00 | 61.00 | 2.87% | 13,352 |
| Mar 3, 2026 | 61.00 | 61.90 | 59.10 | 59.30 | 59.30 | -2.79% | 34,392 |
| Mar 2, 2026 | 62.50 | 62.50 | 59.80 | 61.00 | 61.00 | 0.83% | 33,306 |
| Mar 1, 2026 | 62.00 | 62.40 | 57.50 | 60.50 | 60.50 | -3.35% | 32,160 |
| Feb 26, 2026 | 63.20 | 64.30 | 62.00 | 62.60 | 62.60 | -1.42% | 124,896 |
| Feb 25, 2026 | 64.40 | 65.20 | 63.40 | 63.50 | 63.50 | -1.24% | 27,902 |
| Feb 24, 2026 | 65.50 | 65.50 | 64.10 | 64.30 | 64.30 | -1.83% | 27,602 |
| Feb 23, 2026 | 65.70 | 65.70 | 64.80 | 65.50 | 65.50 | 1.24% | 18,146 |
| Feb 22, 2026 | 65.00 | 65.30 | 64.60 | 64.70 | 64.70 | -0.77% | 14,560 |
| Feb 19, 2026 | 66.90 | 66.90 | 65.00 | 65.20 | 65.20 | -1.51% | 41,991 |
| Feb 18, 2026 | 65.00 | 66.90 | 64.70 | 66.20 | 66.20 | 1.53% | 98,310 |
| Feb 17, 2026 | 65.70 | 66.60 | 65.00 | 65.20 | 65.20 | -0.46% | 87,611 |
| Feb 16, 2026 | 65.00 | 66.00 | 64.20 | 65.50 | 65.50 | -0.46% | 153,394 |
| Feb 15, 2026 | 67.30 | 67.30 | 64.30 | 65.80 | 65.80 | 1.86% | 86,869 |
| Feb 10, 2026 | 64.60 | 65.90 | 64.20 | 64.60 | 64.60 | -1.07% | 99,038 |
| Feb 9, 2026 | 65.30 | 65.90 | 63.30 | 65.30 | 65.30 | 3.98% | 38,345 |
| Feb 8, 2026 | 63.10 | 65.80 | 62.60 | 62.80 | 62.80 | -1.88% | 60,544 |
| Feb 5, 2026 | 65.30 | 65.90 | 63.70 | 64.00 | 64.00 | -2.44% | 67,459 |
| Feb 3, 2026 | 67.70 | 68.10 | 65.50 | 65.60 | 65.60 | -2.81% | 108,644 |
| Feb 2, 2026 | 66.40 | 67.70 | 65.60 | 67.50 | 67.50 | 2.58% | 135,786 |
| Feb 1, 2026 | 65.00 | 68.80 | 65.00 | 65.80 | 65.80 | -2.23% | 102,567 |
| Jan 29, 2026 | 67.30 | 70.50 | 67.00 | 67.30 | 67.30 | -2.75% | 178,905 |
| Jan 28, 2026 | 71.50 | 71.90 | 68.90 | 69.20 | 69.20 | -2.67% | 167,872 |
| Jan 27, 2026 | 71.10 | 71.50 | 68.70 | 71.10 | 71.10 | 3.95% | 697,759 |
| Jan 26, 2026 | 68.40 | 68.70 | 65.90 | 68.40 | 68.40 | 4.43% | 264,039 |
| Jan 25, 2026 | 67.00 | 67.00 | 65.10 | 65.50 | 65.50 | -0.15% | 72,102 |
| Jan 22, 2026 | 65.60 | 67.70 | 65.30 | 65.60 | 65.60 | -0.61% | 74,713 |
| Jan 21, 2026 | 63.70 | 66.70 | 63.70 | 66.00 | 66.00 | 3.13% | 128,858 |
| Jan 20, 2026 | 62.60 | 64.60 | 62.60 | 64.00 | 64.00 | 1.11% | 78,301 |
| Jan 19, 2026 | 63.30 | 64.60 | 61.50 | 63.30 | 63.30 | 0.96% | 76,899 |
| Jan 18, 2026 | 62.00 | 63.00 | 61.80 | 62.70 | 62.70 | 1.95% | 45,391 |
| Jan 15, 2026 | 62.10 | 62.60 | 61.20 | 61.50 | 61.50 | -0.97% | 48,588 |
| Jan 14, 2026 | 60.80 | 62.40 | 60.80 | 62.10 | 62.10 | 1.64% | 34,022 |
| Jan 13, 2026 | 61.10 | 63.70 | 60.30 | 61.10 | 61.10 | 1.50% | 34,372 |
| Jan 12, 2026 | 60.20 | 60.70 | 59.80 | 60.20 | 60.20 | -0.82% | 14,731 |
| Jan 11, 2026 | 61.20 | 61.20 | 60.00 | 60.70 | 60.70 | -1.78% | 8,524 |
| Jan 8, 2026 | 63.80 | 63.80 | 61.20 | 61.80 | 61.80 | - | 17,017 |
| Jan 7, 2026 | 60.90 | 62.90 | 60.90 | 61.80 | 61.80 | 0.49% | 25,845 |
| Jan 6, 2026 | 63.50 | 63.50 | 61.10 | 61.50 | 61.50 | -2.69% | 13,182 |
| Jan 5, 2026 | 61.90 | 63.50 | 60.80 | 63.20 | 63.20 | 3.61% | 197,961 |
| Jan 4, 2026 | 60.10 | 61.40 | 60.10 | 61.00 | 61.00 | 0.16% | 14,332 |