Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 56.80
+0.80 (1.43%)
At close: Jul 31, 2025
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 56.00 | 57.70 | 56.00 | 56.80 | 56.80 | 1.43% | 52,843 |
| Jul 30, 2025 | 56.00 | 57.40 | 54.90 | 56.00 | 56.00 | -1.93% | 83,621 |
| Jul 29, 2025 | 57.50 | 58.90 | 56.70 | 57.10 | 57.10 | -1.38% | 67,079 |
| Jul 28, 2025 | 59.10 | 60.50 | 57.30 | 57.90 | 57.90 | -2.53% | 50,647 |
| Jul 27, 2025 | 60.50 | 61.80 | 58.00 | 59.40 | 59.40 | 0.34% | 44,541 |
| Jul 24, 2025 | 62.80 | 62.80 | 57.60 | 59.20 | 59.20 | -1.66% | 111,063 |
| Jul 23, 2025 | 61.00 | 61.80 | 59.60 | 60.20 | 60.20 | 0.84% | 78,333 |
| Jul 22, 2025 | 60.20 | 60.80 | 59.10 | 59.70 | 59.70 | -1.65% | 47,076 |
| Jul 21, 2025 | 60.20 | 61.00 | 60.00 | 60.70 | 60.70 | 0.33% | 115,252 |
| Jul 20, 2025 | 61.00 | 61.90 | 60.40 | 60.50 | 60.50 | -3.04% | 64,954 |
| Jul 17, 2025 | 64.00 | 65.00 | 60.70 | 62.40 | 62.40 | -2.35% | 152,396 |
| Jul 16, 2025 | 60.50 | 64.30 | 60.20 | 63.90 | 63.90 | 5.62% | 221,056 |
| Jul 15, 2025 | 56.00 | 60.60 | 56.00 | 60.50 | 60.50 | 9.80% | 217,255 |
| Jul 14, 2025 | 55.50 | 56.20 | 55.00 | 55.10 | 55.10 | -2.82% | 66,901 |
| Jul 13, 2025 | 57.00 | 57.80 | 56.50 | 56.70 | 56.70 | 0.18% | 155,280 |
| Jul 10, 2025 | 54.00 | 57.40 | 53.50 | 56.60 | 56.60 | 6.39% | 95,969 |
| Jul 9, 2025 | 52.30 | 53.80 | 52.30 | 53.20 | 53.20 | -0.19% | 39,227 |
| Jul 8, 2025 | 52.70 | 55.00 | 52.10 | 53.30 | 53.30 | 1.14% | 68,748 |
| Jul 7, 2025 | 51.50 | 53.00 | 50.70 | 52.70 | 52.70 | 6.04% | 89,191 |
| Jul 3, 2025 | 46.50 | 51.30 | 46.50 | 49.70 | 49.70 | - | 175,011 |
| Jul 2, 2025 | 47.50 | 50.50 | 47.50 | 49.70 | 49.70 | 2.47% | 127,626 |
| Jun 30, 2025 | 45.30 | 49.00 | 45.30 | 48.50 | 48.50 | 0.62% | 33,681 |
| Jun 29, 2025 | 47.30 | 48.30 | 47.30 | 48.20 | 48.20 | -0.21% | 2,955 |
| Jun 26, 2025 | 46.00 | 49.00 | 46.00 | 48.30 | 48.30 | 4.09% | 21,813 |
| Jun 25, 2025 | 44.10 | 48.30 | 44.10 | 46.40 | 46.40 | -0.64% | 404 |
| Jun 24, 2025 | 44.10 | 48.50 | 44.10 | 46.70 | 46.70 | -0.43% | 1,910 |
| Jun 23, 2025 | 46.10 | 48.50 | 42.00 | 46.90 | 46.90 | 0.64% | 31,144 |
| Jun 22, 2025 | 47.00 | 48.50 | 46.30 | 46.60 | 46.60 | -0.85% | 26,238 |
| Jun 19, 2025 | 46.60 | 48.90 | 46.60 | 47.00 | 47.00 | -2.08% | 2,021 |
| Jun 18, 2025 | 46.10 | 48.60 | 46.10 | 48.00 | 48.00 | 1.05% | 22,204 |
| Jun 17, 2025 | 46.20 | 49.30 | 46.20 | 47.50 | 47.50 | -1.86% | 2,228 |
| Jun 16, 2025 | 48.90 | 48.90 | 46.70 | 48.40 | 48.40 | 4.31% | 1,320 |
| Jun 15, 2025 | 51.60 | 51.60 | 45.60 | 46.40 | 46.40 | -1.28% | 187 |
| Jun 4, 2025 | 47.90 | 47.90 | 47.00 | 47.00 | 47.00 | -0.21% | 1,670 |
| Jun 3, 2025 | 46.80 | 47.20 | 46.80 | 47.10 | 47.10 | -0.21% | 5,075 |
| Jun 2, 2025 | 47.30 | 47.70 | 47.10 | 47.20 | 47.20 | -4.07% | 17,232 |
| Jun 1, 2025 | 47.20 | 50.70 | 47.20 | 49.20 | 49.20 | -1.40% | 1,450 |
| May 29, 2025 | 47.90 | 50.30 | 47.80 | 49.90 | 49.90 | 4.18% | 55,658 |
| May 28, 2025 | 46.20 | 48.80 | 46.20 | 47.90 | 47.90 | 6.68% | 81,795 |
| May 27, 2025 | 45.00 | 47.40 | 44.20 | 44.90 | 44.90 | -0.22% | 4,870 |
| May 26, 2025 | 43.60 | 47.40 | 43.50 | 45.00 | 45.00 | -4.26% | 7,456 |
| May 25, 2025 | 43.10 | 47.20 | 43.10 | 47.00 | 47.00 | -1.47% | 4,682 |
| May 24, 2025 | 47.00 | 47.90 | 46.80 | 47.70 | 47.70 | 1.49% | 2,492 |
| May 22, 2025 | 45.70 | 47.60 | 45.70 | 47.00 | 47.00 | 1.51% | 7,693 |
| May 21, 2025 | 45.80 | 47.70 | 45.80 | 46.30 | 46.30 | -1.49% | 30,327 |
| May 20, 2025 | 45.30 | 47.20 | 45.20 | 47.00 | 47.00 | 2.84% | 6,248 |
| May 19, 2025 | 45.00 | 46.80 | 45.00 | 45.70 | 45.70 | -0.65% | 5,494 |
| May 18, 2025 | 51.60 | 51.60 | 45.90 | 46.00 | 46.00 | -1.29% | 3,274 |
| May 15, 2025 | 49.50 | 49.50 | 46.20 | 46.60 | 46.60 | -1.27% | 1,604 |
| May 14, 2025 | 49.00 | 49.00 | 46.10 | 47.20 | 47.20 | 0.85% | 2,351 |