Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 71.20
+0.20 (0.28%)
At close: Oct 12, 2025
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 63.90 | 67.90 | 62.10 | 65.80 | 65.80 | 5.79% | 142,138 |
| Aug 20, 2025 | 62.50 | 63.90 | 62.00 | 62.20 | 62.20 | -0.48% | 69,346 |
| Aug 19, 2025 | 63.00 | 63.00 | 62.40 | 62.50 | 62.50 | -0.16% | 104,447 |
| Aug 18, 2025 | 62.30 | 63.40 | 62.30 | 62.60 | 62.60 | -0.79% | 117,272 |
| Aug 14, 2025 | 64.00 | 64.00 | 62.50 | 63.10 | 62.10 | -1.25% | 211,846 |
| Aug 13, 2025 | 64.40 | 64.40 | 63.30 | 63.90 | 62.89 | -0.16% | 179,070 |
| Aug 12, 2025 | 62.90 | 64.30 | 62.90 | 64.00 | 62.99 | 1.11% | 214,805 |
| Aug 11, 2025 | 63.30 | 63.80 | 62.40 | 63.30 | 62.30 | 0.16% | 25,132 |
| Aug 10, 2025 | 62.70 | 64.00 | 62.10 | 63.20 | 62.20 | 0.80% | 138,996 |
| Aug 7, 2025 | 63.30 | 64.80 | 62.40 | 62.70 | 61.71 | -0.48% | 51,239 |
| Aug 6, 2025 | 59.60 | 63.40 | 59.60 | 63.00 | 62.00 | 5.18% | 143,237 |
| Aug 4, 2025 | 56.30 | 60.90 | 56.30 | 59.90 | 58.95 | 4.54% | 74,279 |
| Aug 3, 2025 | 56.20 | 57.50 | 56.10 | 57.30 | 56.39 | 0.88% | 25,496 |
| Jul 31, 2025 | 56.00 | 57.70 | 56.00 | 56.80 | 55.90 | 1.43% | 52,843 |
| Jul 30, 2025 | 56.00 | 57.40 | 54.90 | 56.00 | 55.11 | -1.93% | 83,621 |