Sonali Life Insurance PLC (DSE:SONALILIFE)
Bangladesh · Delayed Price · Currency is BDT 97.50
+1.70 (1.77%)
At close: Nov 4, 2026
Sonali Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 98.70 | 98.70 | 95.00 | 95.80 | 95.80 | -0.73% | 280,697 |
| Nov 2, 2026 | 97.10 | 99.70 | 96.40 | 96.50 | 96.50 | -1.63% | 198,765 |
| Nov 1, 2026 | 103.80 | 103.80 | 96.30 | 98.10 | 98.10 | -3.35% | 254,487 |
| Oct 29, 2026 | 100.10 | 103.00 | 100.10 | 101.50 | 101.50 | -0.68% | 260,029 |
| Oct 28, 2026 | 95.40 | 102.90 | 95.40 | 102.20 | 102.20 | 4.93% | 254,928 |
| Oct 27, 2026 | 103.00 | 103.90 | 96.50 | 97.40 | 97.40 | -6.08% | 515,289 |
| Oct 26, 2026 | 108.00 | 108.00 | 103.00 | 103.70 | 103.70 | -3.17% | 426,643 |
| Oct 25, 2026 | 108.00 | 108.90 | 106.50 | 107.10 | 107.10 | -0.83% | 509,042 |
| Oct 19, 2026 | 106.40 | 109.50 | 106.00 | 108.00 | 108.00 | 5.16% | 522,793 |
| Oct 17, 2026 | 107.00 | 107.00 | 102.20 | 102.70 | 102.70 | -3.66% | 479,176 |
| Oct 15, 2026 | 104.10 | 108.00 | 104.10 | 106.60 | 106.60 | 1.14% | 438,091 |
| Oct 14, 2026 | 103.00 | 106.00 | 102.80 | 105.40 | 105.40 | 1.44% | 485,493 |
| Oct 13, 2026 | 101.70 | 105.50 | 101.70 | 103.90 | 103.90 | 2.16% | 518,665 |
| Oct 12, 2026 | 98.20 | 102.70 | 96.50 | 101.70 | 101.70 | 3.46% | 437,013 |
| Oct 11, 2026 | 102.00 | 102.60 | 98.00 | 98.30 | 98.30 | -3.63% | 487,967 |
| Oct 8, 2026 | 103.10 | 107.00 | 100.80 | 102.00 | 102.00 | -2.76% | 703,225 |
| Oct 7, 2026 | 101.50 | 106.00 | 101.50 | 104.90 | 104.90 | 2.44% | 704,695 |
| Oct 6, 2026 | 97.00 | 104.90 | 97.00 | 102.40 | 102.40 | 5.57% | 954,254 |
| Oct 5, 2026 | 96.10 | 98.80 | 96.10 | 97.00 | 97.00 | -0.21% | 718,491 |
| Oct 4, 2026 | 90.70 | 98.00 | 90.70 | 97.20 | 97.20 | 7.17% | 1,249,840 |
| Oct 1, 2026 | 90.70 | 93.10 | 90.20 | 90.70 | 90.70 | -1.31% | 643,015 |
| Sep 30, 2026 | 91.90 | 92.50 | 86.00 | 91.90 | 91.90 | 6.74% | 836,777 |
| Sep 29, 2026 | 87.90 | 88.50 | 85.80 | 86.10 | 86.10 | -1.60% | 372,508 |
| Sep 28, 2026 | 84.50 | 87.90 | 84.50 | 87.50 | 87.50 | 3.06% | 446,373 |
| Sep 27, 2026 | 84.00 | 85.60 | 84.00 | 84.90 | 84.90 | - | 234,056 |
| Sep 24, 2026 | 86.40 | 86.40 | 84.50 | 84.90 | 84.90 | -0.82% | 241,487 |
| Sep 23, 2026 | 85.60 | 85.90 | 84.00 | 85.60 | 85.60 | 1.18% | 215,070 |
| Sep 22, 2026 | 83.80 | 85.20 | 83.20 | 84.60 | 84.60 | 2.05% | 338,859 |
| Sep 21, 2026 | 82.00 | 83.60 | 82.00 | 82.90 | 82.90 | 1.10% | 150,487 |
| Sep 20, 2026 | 81.10 | 82.70 | 81.00 | 82.00 | 82.00 | 2.12% | 261,665 |
| Sep 17, 2026 | 80.30 | 83.00 | 79.70 | 80.30 | 80.30 | -2.43% | 99,697 |
| 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 |