Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 73.70
-0.30 (-0.41%)
At close: Nov 3, 2025
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 73.50 | 75.00 | 72.90 | 73.70 | 73.70 | -0.41% | 168,326 |
| Nov 2, 2025 | 72.60 | 75.60 | 72.50 | 74.00 | 74.00 | 2.07% | 238,782 |
| Oct 30, 2025 | 70.20 | 73.00 | 70.20 | 72.50 | 72.50 | 2.69% | 141,865 |
| Oct 29, 2025 | 69.70 | 71.90 | 69.70 | 70.60 | 70.60 | -0.28% | 49,556 |
| Oct 28, 2025 | 70.00 | 71.40 | 70.00 | 70.80 | 70.80 | 1.43% | 84,149 |
| Oct 27, 2025 | 68.90 | 70.20 | 68.30 | 69.80 | 69.80 | 0.43% | 35,132 |
| Oct 26, 2025 | 69.10 | 70.00 | 68.00 | 69.50 | 69.50 | -1.84% | 58,736 |
| Oct 23, 2025 | 67.30 | 71.70 | 67.30 | 70.80 | 70.80 | 4.27% | 65,764 |
| Oct 22, 2025 | 66.80 | 68.60 | 66.80 | 67.90 | 67.90 | 1.19% | 16,453 |
| Oct 21, 2025 | 70.90 | 70.90 | 67.00 | 67.10 | 67.10 | -2.61% | 64,511 |
| Oct 20, 2025 | 67.00 | 71.10 | 65.20 | 68.90 | 68.90 | 2.68% | 55,442 |
| Oct 19, 2025 | 69.40 | 69.40 | 65.70 | 67.10 | 67.10 | -2.33% | 48,239 |
| Oct 16, 2025 | 67.30 | 70.00 | 66.80 | 68.70 | 68.70 | 2.08% | 48,770 |
| Oct 15, 2025 | 68.00 | 70.30 | 66.80 | 67.30 | 67.30 | -0.30% | 48,996 |
| Oct 14, 2025 | 71.50 | 72.40 | 66.00 | 67.50 | 67.50 | -5.99% | 68,237 |
| Oct 13, 2025 | 72.00 | 72.90 | 70.50 | 71.80 | 71.80 | 0.84% | 67,918 |
| Oct 12, 2025 | 72.90 | 72.90 | 70.70 | 71.20 | 71.20 | 0.28% | 31,736 |
| Oct 9, 2025 | 72.90 | 74.40 | 70.60 | 71.00 | 71.00 | -3.01% | 58,222 |
| Oct 8, 2025 | 74.90 | 76.70 | 72.90 | 73.20 | 73.20 | -2.27% | 82,671 |
| Oct 7, 2025 | 76.20 | 77.70 | 74.20 | 74.90 | 74.90 | -1.19% | 155,454 |
| Oct 6, 2025 | 77.30 | 78.80 | 75.40 | 75.80 | 75.80 | -2.70% | 257,986 |
| Oct 5, 2025 | 77.90 | 78.50 | 76.30 | 77.90 | 77.90 | 0.52% | 196,215 |
| Sep 30, 2025 | 75.80 | 79.70 | 75.00 | 77.50 | 77.50 | 2.65% | 417,622 |
| Sep 29, 2025 | 74.80 | 75.80 | 73.80 | 75.50 | 75.50 | 0.94% | 142,035 |
| Sep 28, 2025 | 74.50 | 75.60 | 72.10 | 74.80 | 74.80 | 2.19% | 161,156 |
| Sep 25, 2025 | 71.50 | 73.50 | 71.50 | 73.20 | 73.20 | 2.66% | 114,264 |
| Sep 24, 2025 | 70.80 | 72.00 | 70.50 | 71.30 | 71.30 | 0.99% | 74,159 |
| Sep 23, 2025 | 69.00 | 72.00 | 69.00 | 70.60 | 70.60 | 1.44% | 97,783 |
| Sep 22, 2025 | 68.90 | 71.00 | 68.20 | 69.60 | 69.60 | -0.43% | 98,374 |
| Sep 21, 2025 | 71.20 | 73.00 | 68.40 | 69.90 | 69.90 | -2.65% | 76,491 |
| Sep 18, 2025 | 72.70 | 73.90 | 71.20 | 71.80 | 71.80 | -1.37% | 77,336 |
| Sep 17, 2025 | 73.20 | 75.00 | 72.60 | 72.80 | 72.80 | -0.82% | 124,366 |
| Sep 16, 2025 | 72.90 | 74.40 | 72.60 | 73.40 | 73.40 | 1.80% | 84,322 |
| Sep 15, 2025 | 72.00 | 74.50 | 71.60 | 72.10 | 72.10 | -0.28% | 271,935 |
| Sep 14, 2025 | 76.90 | 76.90 | 71.70 | 72.30 | 72.30 | -2.56% | 126,799 |
| Sep 11, 2025 | 74.00 | 75.10 | 71.60 | 74.20 | 74.20 | 0.41% | 174,667 |
| Sep 10, 2025 | 79.80 | 81.00 | 73.00 | 73.90 | 73.90 | -5.13% | 207,526 |
| Sep 9, 2025 | 78.00 | 80.00 | 76.50 | 77.90 | 77.90 | -0.13% | 381,229 |
| Sep 8, 2025 | 81.80 | 82.40 | 76.70 | 78.00 | 78.00 | -4.65% | 306,006 |
| Sep 7, 2025 | 80.90 | 84.40 | 80.00 | 81.80 | 81.80 | 3.68% | 945,415 |
| Sep 4, 2025 | 76.10 | 79.80 | 75.90 | 78.90 | 78.90 | 4.09% | 647,817 |
| Sep 3, 2025 | 79.20 | 79.50 | 74.60 | 75.80 | 75.80 | -4.05% | 366,096 |
| Sep 2, 2025 | 80.00 | 81.70 | 78.10 | 79.00 | 79.00 | 1.94% | 397,836 |
| Sep 1, 2025 | 78.90 | 82.50 | 76.20 | 77.50 | 77.50 | 3.33% | 480,001 |
| Aug 31, 2025 | 74.90 | 77.00 | 74.90 | 75.00 | 75.00 | 0.13% | 116,716 |
| Aug 28, 2025 | 74.30 | 75.50 | 73.80 | 74.90 | 74.90 | 1.63% | 109,419 |
| Aug 27, 2025 | 72.10 | 73.90 | 71.00 | 73.70 | 73.70 | 2.22% | 149,924 |
| Aug 26, 2025 | 70.10 | 72.90 | 70.00 | 72.10 | 72.10 | 1.69% | 145,606 |
| Aug 25, 2025 | 69.20 | 71.30 | 69.20 | 70.90 | 70.90 | 2.46% | 122,082 |
| Aug 24, 2025 | 67.10 | 70.80 | 66.10 | 69.20 | 69.20 | 5.17% | 384,293 |