Sonali Life Insurance PLC (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 82.80
+2.30 (2.86%)
At close: Sep 15, 2026
Sonali Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 82.30 | 83.40 | 82.00 | 82.30 | 82.30 | -0.60% | 110,433 |
| Sep 15, 2026 | 80.80 | 83.20 | 80.80 | 82.80 | 82.80 | 2.86% | 126,522 |
| Sep 14, 2026 | 81.90 | 82.40 | 79.50 | 80.50 | 80.50 | - | 161,750 |
| Sep 13, 2026 | 85.40 | 85.40 | 78.60 | 80.50 | 80.50 | -4.39% | 217,056 |
| Sep 10, 2026 | 84.20 | 85.40 | 84.00 | 84.20 | 84.20 | -0.82% | 73,509 |
| Sep 9, 2026 | 83.60 | 85.10 | 83.60 | 84.90 | 84.90 | 0.47% | 97,664 |
| Sep 8, 2026 | 85.60 | 85.90 | 84.30 | 84.50 | 84.50 | -0.24% | 179,594 |
| Sep 7, 2026 | 85.60 | 85.70 | 83.70 | 84.70 | 84.70 | -0.82% | 138,262 |
| Sep 6, 2026 | 84.70 | 87.20 | 84.70 | 85.40 | 85.40 | 0.83% | 271,919 |
| Sep 3, 2026 | 85.60 | 85.60 | 84.30 | 84.70 | 84.70 | -0.35% | 313,509 |
| Sep 2, 2026 | 84.00 | 86.00 | 83.90 | 85.00 | 85.00 | 0.35% | 117,719 |
| Sep 1, 2026 | 86.40 | 86.90 | 84.50 | 84.70 | 84.70 | -1.40% | 152,305 |
| Aug 31, 2026 | 86.40 | 87.00 | 85.70 | 85.90 | 85.90 | -0.58% | 136,455 |
| Aug 30, 2026 | 86.30 | 86.90 | 85.80 | 86.40 | 86.40 | 0.23% | 89,379 |
| Aug 27, 2026 | 84.90 | 86.50 | 84.90 | 86.20 | 86.20 | 1.89% | 150,462 |
| Aug 25, 2026 | 82.00 | 85.70 | 82.00 | 84.60 | 84.60 | 0.95% | 105,707 |
| Aug 24, 2026 | 84.80 | 85.10 | 83.20 | 83.80 | 83.80 | -0.95% | 98,157 |
| Aug 23, 2026 | 86.00 | 86.00 | 84.50 | 84.60 | 84.60 | - | 106,418 |
| Aug 20, 2026 | 84.60 | 85.90 | 83.90 | 84.60 | 84.60 | - | 58,992 |
| Aug 19, 2026 | 84.10 | 85.80 | 83.50 | 84.60 | 84.60 | 0.59% | 133,981 |
| Aug 18, 2026 | 86.80 | 87.10 | 83.80 | 84.10 | 84.10 | -1.52% | 214,692 |
| Aug 17, 2026 | 84.80 | 87.00 | 83.50 | 85.40 | 85.40 | 1.43% | 308,495 |
| Aug 16, 2026 | 86.80 | 86.80 | 82.60 | 84.20 | 84.20 | -2.55% | 424,797 |
| Aug 13, 2026 | 86.30 | 87.50 | 86.20 | 86.40 | 86.40 | 0.12% | 176,733 |
| Aug 12, 2026 | 86.00 | 87.00 | 85.10 | 86.30 | 86.30 | -1.82% | 383,238 |
| Aug 11, 2026 | 89.70 | 91.00 | 87.20 | 87.90 | 87.90 | -0.90% | 390,296 |
| Aug 10, 2026 | 88.50 | 89.90 | 87.90 | 88.70 | 88.70 | - | 228,451 |
| Aug 9, 2026 | 90.70 | 91.00 | 88.00 | 88.70 | 88.70 | -3.06% | 403,369 |
| Aug 6, 2026 | 92.40 | 93.20 | 90.70 | 91.50 | 91.50 | -0.54% | 472,213 |
| Aug 4, 2026 | 89.50 | 93.40 | 88.00 | 92.00 | 92.00 | 4.78% | 1,152,172 |
| Aug 3, 2026 | 84.70 | 88.50 | 83.80 | 87.80 | 87.80 | 5.53% | 578,232 |
| Jul 30, 2026 | 83.80 | 85.40 | 83.60 | 84.70 | 83.20 | 0.47% | 295,967 |
| Jul 29, 2026 | 85.40 | 85.40 | 83.50 | 84.30 | 82.81 | -0.35% | 126,982 |
| Jul 28, 2026 | 84.20 | 85.10 | 83.30 | 84.60 | 83.10 | 0.48% | 244,399 |
| Jul 27, 2026 | 82.00 | 85.90 | 82.00 | 84.20 | 82.71 | 0.12% | 154,545 |
| Jul 26, 2026 | 84.50 | 86.50 | 83.60 | 84.10 | 82.61 | -1.75% | 186,101 |
| Jul 23, 2026 | 85.00 | 87.60 | 85.00 | 85.60 | 84.08 | -1.72% | 241,020 |
| Jul 22, 2026 | 86.70 | 89.00 | 86.20 | 87.10 | 85.56 | 1.04% | 696,730 |
| Jul 21, 2026 | 83.10 | 86.50 | 81.60 | 86.20 | 84.67 | 2.25% | 497,052 |
| Jul 20, 2026 | 84.20 | 85.00 | 83.20 | 84.30 | 82.81 | 0.12% | 371,192 |
| Jul 19, 2026 | 85.90 | 85.90 | 84.10 | 84.20 | 82.71 | -0.82% | 750,700 |
| Jul 16, 2026 | 83.20 | 86.20 | 83.20 | 84.90 | 83.40 | 1.19% | 854,366 |
| Jul 15, 2026 | 83.00 | 84.70 | 82.80 | 83.90 | 82.41 | 1.08% | 635,794 |
| Jul 14, 2026 | 82.00 | 84.90 | 82.00 | 83.00 | 81.53 | -2.24% | 726,386 |
| Jul 13, 2026 | 87.30 | 87.40 | 84.60 | 84.90 | 83.40 | -2.53% | 842,147 |
| Jul 12, 2026 | 84.50 | 87.60 | 84.50 | 87.10 | 85.56 | 3.32% | 636,955 |
| Jul 9, 2026 | 83.00 | 85.30 | 82.00 | 84.30 | 82.81 | 0.96% | 436,120 |
| Jul 8, 2026 | 84.50 | 85.60 | 83.30 | 83.50 | 82.02 | -1.07% | 143,294 |
| Jul 7, 2026 | 84.20 | 86.00 | 83.90 | 84.40 | 82.91 | 0.48% | 190,071 |
| Jul 6, 2026 | 84.10 | 85.60 | 83.80 | 84.00 | 82.51 | -0.59% | 342,139 |