Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 75.80
-3.20 (-4.05%)
At close: Sep 3, 2025
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 57.50 | 58.90 | 56.70 | 57.10 | 56.20 | -1.38% | 67,079 |
| Jul 28, 2025 | 59.10 | 60.50 | 57.30 | 57.90 | 56.98 | -2.53% | 50,647 |
| Jul 27, 2025 | 60.50 | 61.80 | 58.00 | 59.40 | 58.46 | 0.34% | 44,541 |
| Jul 24, 2025 | 62.80 | 62.80 | 57.60 | 59.20 | 58.26 | -1.66% | 111,063 |
| Jul 23, 2025 | 61.00 | 61.80 | 59.60 | 60.20 | 59.25 | 0.84% | 78,333 |
| Jul 22, 2025 | 60.20 | 60.80 | 59.10 | 59.70 | 58.75 | -1.65% | 47,076 |
| Jul 21, 2025 | 60.20 | 61.00 | 60.00 | 60.70 | 59.74 | 0.33% | 115,252 |
| Jul 20, 2025 | 61.00 | 61.90 | 60.40 | 60.50 | 59.54 | -3.04% | 64,954 |
| Jul 17, 2025 | 64.00 | 65.00 | 60.70 | 62.40 | 61.41 | -2.35% | 152,396 |
| Jul 16, 2025 | 60.50 | 64.30 | 60.20 | 63.90 | 62.89 | 5.62% | 221,056 |
| Jul 15, 2025 | 56.00 | 60.60 | 56.00 | 60.50 | 59.54 | 9.80% | 217,255 |
| Jul 14, 2025 | 55.50 | 56.20 | 55.00 | 55.10 | 54.23 | -2.82% | 66,901 |
| Jul 13, 2025 | 57.00 | 57.80 | 56.50 | 56.70 | 55.80 | 0.18% | 155,280 |
| Jul 10, 2025 | 54.00 | 57.40 | 53.50 | 56.60 | 55.70 | 6.39% | 95,969 |
| Jul 9, 2025 | 52.30 | 53.80 | 52.30 | 53.20 | 52.36 | -0.19% | 39,227 |
| Jul 8, 2025 | 52.70 | 55.00 | 52.10 | 53.30 | 52.46 | 1.14% | 68,748 |
| Jul 7, 2025 | 51.50 | 53.00 | 50.70 | 52.70 | 51.87 | 6.04% | 89,191 |
| Jul 3, 2025 | 46.50 | 51.30 | 46.50 | 49.70 | 48.91 | - | 175,011 |
| Jul 2, 2025 | 47.50 | 50.50 | 47.50 | 49.70 | 48.91 | 2.47% | 127,626 |
| Jun 30, 2025 | 45.30 | 49.00 | 45.30 | 48.50 | 47.73 | 0.62% | 33,681 |
| Jun 29, 2025 | 47.30 | 48.30 | 47.30 | 48.20 | 47.44 | -0.21% | 2,955 |
| Jun 26, 2025 | 46.00 | 49.00 | 46.00 | 48.30 | 47.54 | 4.09% | 21,813 |
| Jun 25, 2025 | 44.10 | 48.30 | 44.10 | 46.40 | 45.67 | -0.64% | 404 |
| Jun 24, 2025 | 44.10 | 48.50 | 44.10 | 46.70 | 45.96 | -0.43% | 1,910 |
| Jun 23, 2025 | 46.10 | 48.50 | 42.00 | 46.90 | 46.16 | 0.64% | 31,144 |
| Jun 22, 2025 | 47.00 | 48.50 | 46.30 | 46.60 | 45.86 | -0.85% | 26,238 |