Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 291.00
+14.60 (5.28%)
At close: Sep 3, 2025
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 276.40 | 293.00 | 274.20 | 291.00 | 291.00 | 5.28% | 784,700 |
| Sep 2, 2025 | 283.00 | 289.90 | 275.00 | 276.40 | 276.40 | -1.74% | 591,682 |
| Sep 1, 2025 | 282.80 | 290.00 | 277.00 | 281.30 | 281.30 | -0.18% | 622,812 |
| Aug 31, 2025 | 284.00 | 296.60 | 277.10 | 281.80 | 281.80 | 0.39% | 695,001 |
| Aug 28, 2025 | 274.00 | 286.90 | 274.00 | 280.70 | 280.70 | 4.35% | 749,304 |
| Aug 27, 2025 | 250.80 | 272.70 | 244.00 | 269.00 | 269.00 | 7.26% | 842,732 |
| Aug 26, 2025 | 266.50 | 274.10 | 242.00 | 250.80 | 250.80 | -5.25% | 1,015,487 |
| Aug 25, 2025 | 249.40 | 268.00 | 249.40 | 264.70 | 264.70 | 6.13% | 848,477 |
| Aug 24, 2025 | 234.00 | 249.40 | 233.20 | 249.40 | 249.40 | 8.72% | 766,769 |
| Aug 21, 2025 | 212.60 | 229.40 | 211.40 | 229.40 | 229.40 | 8.72% | 847,046 |
| Aug 20, 2025 | 209.00 | 218.00 | 205.00 | 211.00 | 211.00 | 1.10% | 748,963 |
| Aug 19, 2025 | 210.00 | 219.90 | 206.00 | 208.70 | 208.70 | 1.21% | 926,869 |
| Aug 18, 2025 | 187.00 | 206.20 | 187.00 | 206.20 | 206.20 | 9.97% | 605,101 |
| Aug 17, 2025 | 191.00 | 192.00 | 185.70 | 187.50 | 187.50 | -1.32% | 512,870 |
| Aug 14, 2025 | 191.10 | 195.50 | 188.00 | 190.00 | 190.00 | -0.31% | 518,101 |
| Aug 13, 2025 | 185.20 | 192.00 | 183.50 | 190.60 | 190.60 | 3.03% | 549,840 |
| Aug 12, 2025 | 185.00 | 189.70 | 184.40 | 185.00 | 185.00 | 1.04% | 571,819 |
| Aug 11, 2025 | 182.90 | 184.80 | 175.70 | 183.10 | 183.10 | 0.66% | 535,179 |
| Aug 10, 2025 | 176.00 | 184.80 | 173.70 | 181.90 | 181.90 | 3.65% | 651,187 |
| Aug 7, 2025 | 179.50 | 182.00 | 175.00 | 175.50 | 175.50 | -1.13% | 606,814 |
| Aug 6, 2025 | 169.00 | 180.00 | 169.00 | 177.50 | 177.50 | 6.10% | 578,266 |
| Aug 4, 2025 | 165.00 | 168.50 | 164.00 | 167.30 | 167.30 | 2.51% | 631,429 |
| Aug 3, 2025 | 157.20 | 163.80 | 157.20 | 163.20 | 163.20 | 4.55% | 413,495 |
| Jul 31, 2025 | 155.00 | 157.50 | 153.40 | 156.10 | 156.10 | 2.03% | 150,593 |
| Jul 30, 2025 | 152.50 | 155.30 | 152.10 | 153.00 | 153.00 | 0.59% | 99,452 |
| Jul 29, 2025 | 154.30 | 155.60 | 151.60 | 152.10 | 152.10 | -1.36% | 103,503 |
| Jul 28, 2025 | 155.60 | 158.30 | 153.10 | 154.20 | 154.20 | -0.96% | 120,018 |
| Jul 27, 2025 | 159.80 | 160.00 | 155.00 | 155.70 | 155.70 | -1.08% | 156,038 |
| Jul 24, 2025 | 158.80 | 161.40 | 157.20 | 157.40 | 157.40 | 0.13% | 233,973 |
| Jul 23, 2025 | 159.00 | 160.90 | 156.90 | 157.20 | 157.20 | -0.32% | 158,419 |
| Jul 22, 2025 | 159.60 | 159.60 | 156.80 | 157.70 | 157.70 | -0.32% | 147,643 |
| Jul 21, 2025 | 159.10 | 162.50 | 157.20 | 158.20 | 158.20 | -0.50% | 235,786 |
| Jul 20, 2025 | 160.70 | 161.60 | 158.00 | 159.00 | 159.00 | -0.56% | 250,644 |
| Jul 17, 2025 | 158.10 | 164.80 | 157.90 | 159.90 | 159.90 | 1.07% | 492,614 |
| Jul 16, 2025 | 160.00 | 162.00 | 157.20 | 158.20 | 158.20 | -0.50% | 264,152 |
| Jul 15, 2025 | 151.00 | 160.50 | 151.00 | 159.00 | 159.00 | 5.58% | 476,146 |
| Jul 14, 2025 | 153.80 | 154.00 | 150.10 | 150.60 | 150.60 | -2.08% | 204,191 |
| Jul 13, 2025 | 150.20 | 155.80 | 150.10 | 153.80 | 153.80 | 2.47% | 351,961 |
| Jul 10, 2025 | 145.50 | 152.00 | 144.80 | 150.10 | 150.10 | 3.66% | 321,886 |
| Jul 9, 2025 | 145.90 | 146.60 | 144.50 | 144.80 | 144.80 | -0.28% | 158,060 |
| Jul 8, 2025 | 140.20 | 146.40 | 139.30 | 145.20 | 145.20 | 3.64% | 252,005 |
| Jul 7, 2025 | 140.00 | 140.40 | 139.50 | 140.10 | 140.10 | 0.86% | 90,144 |
| Jul 3, 2025 | 140.20 | 141.00 | 138.30 | 138.90 | 138.90 | -0.64% | 97,376 |
| Jul 2, 2025 | 139.30 | 141.70 | 139.30 | 139.80 | 139.80 | 0.58% | 100,466 |
| Jun 30, 2025 | 139.50 | 140.30 | 137.80 | 139.00 | 139.00 | -0.22% | 73,858 |
| Jun 29, 2025 | 141.10 | 142.90 | 138.90 | 139.30 | 139.30 | -1.07% | 108,071 |
| Jun 26, 2025 | 141.90 | 141.90 | 139.80 | 140.80 | 140.80 | 0.50% | 101,550 |
| Jun 25, 2025 | 137.60 | 141.20 | 136.60 | 140.10 | 140.10 | 2.71% | 154,269 |
| Jun 24, 2025 | 135.80 | 137.80 | 135.80 | 136.40 | 136.40 | 0.89% | 75,933 |
| Jun 23, 2025 | 138.00 | 138.00 | 134.00 | 135.20 | 135.20 | 0.67% | 46,417 |