Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 235.60
+1.80 (0.77%)
At close: Mar 4, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 235.60 | 242.40 | 230.30 | 235.60 | 235.60 | 0.77% | 155,477 |
| Mar 3, 2026 | 233.80 | 248.00 | 231.00 | 233.80 | 233.80 | -5.50% | 241,435 |
| Mar 2, 2026 | 247.60 | 250.90 | 247.10 | 247.40 | 247.40 | 0.32% | 178,190 |
| Mar 1, 2026 | 245.00 | 252.50 | 235.60 | 246.60 | 246.60 | -3.37% | 248,583 |
| Feb 26, 2026 | 255.20 | 258.40 | 254.00 | 255.20 | 255.20 | 0.47% | 206,263 |
| Feb 25, 2026 | 254.00 | 257.60 | 250.40 | 254.00 | 254.00 | -0.66% | 199,287 |
| Feb 24, 2026 | 266.00 | 266.00 | 255.30 | 255.70 | 255.70 | -2.89% | 349,763 |
| Feb 23, 2026 | 258.80 | 264.60 | 258.50 | 263.30 | 263.30 | 2.37% | 314,298 |
| Feb 22, 2026 | 250.60 | 258.80 | 250.10 | 257.20 | 257.20 | 2.43% | 291,655 |
| Feb 19, 2026 | 257.20 | 258.70 | 250.10 | 251.10 | 251.10 | -2.26% | 252,001 |
| Feb 18, 2026 | 261.30 | 266.00 | 255.80 | 256.90 | 256.90 | -1.68% | 506,844 |
| Feb 17, 2026 | 261.30 | 269.80 | 258.40 | 261.30 | 261.30 | -0.15% | 489,439 |
| Feb 16, 2026 | 247.00 | 264.70 | 245.10 | 261.70 | 261.70 | 7.52% | 938,236 |
| Feb 15, 2026 | 240.00 | 247.00 | 236.00 | 243.40 | 243.40 | 3.57% | 348,200 |
| Feb 10, 2026 | 235.00 | 238.50 | 234.20 | 235.00 | 235.00 | 0.51% | 163,884 |
| Feb 9, 2026 | 233.80 | 237.00 | 232.10 | 233.80 | 233.80 | -0.38% | 198,479 |
| Feb 8, 2026 | 234.00 | 237.40 | 232.40 | 234.70 | 234.70 | 0.69% | 160,479 |
| Feb 5, 2026 | 236.30 | 241.90 | 232.20 | 233.10 | 233.10 | -1.23% | 311,633 |
| Feb 3, 2026 | 232.10 | 238.30 | 230.10 | 236.00 | 236.00 | 2.12% | 322,552 |
| Feb 2, 2026 | 231.10 | 237.00 | 230.60 | 231.10 | 231.10 | -1.41% | 158,164 |
| Feb 1, 2026 | 231.50 | 237.50 | 227.10 | 234.40 | 234.40 | 1.52% | 226,341 |
| Jan 29, 2026 | 237.60 | 237.60 | 230.00 | 230.90 | 230.90 | -2.82% | 294,247 |
| Jan 28, 2026 | 237.60 | 244.70 | 235.50 | 237.60 | 237.60 | -2.14% | 255,972 |
| Jan 27, 2026 | 243.00 | 247.30 | 241.00 | 242.80 | 242.80 | 0.54% | 517,980 |
| Jan 26, 2026 | 239.90 | 243.50 | 235.00 | 241.50 | 241.50 | 1.30% | 333,977 |
| Jan 25, 2026 | 225.10 | 242.90 | 224.70 | 238.40 | 238.40 | 6.14% | 572,916 |
| Jan 22, 2026 | 224.60 | 227.80 | 224.00 | 224.60 | 224.60 | -0.27% | 113,494 |
| Jan 21, 2026 | 225.20 | 228.50 | 224.50 | 225.20 | 225.20 | -0.04% | 135,236 |
| Jan 20, 2026 | 228.20 | 229.50 | 225.00 | 225.30 | 225.30 | -0.97% | 164,874 |
| Jan 19, 2026 | 227.00 | 230.60 | 226.50 | 227.50 | 227.50 | 0.40% | 141,583 |
| Jan 18, 2026 | 224.50 | 227.90 | 223.40 | 226.60 | 226.60 | 1.61% | 98,494 |
| Jan 15, 2026 | 224.90 | 228.70 | 222.50 | 223.00 | 223.00 | -0.54% | 147,240 |
| Jan 14, 2026 | 222.50 | 224.90 | 222.50 | 224.20 | 224.20 | 0.81% | 64,830 |
| Jan 13, 2026 | 225.30 | 226.70 | 221.40 | 222.40 | 222.40 | -1.29% | 112,917 |
| Jan 12, 2026 | 227.50 | 227.50 | 222.00 | 225.30 | 225.30 | -0.40% | 103,234 |
| Jan 11, 2026 | 230.70 | 232.00 | 225.70 | 226.20 | 226.20 | -1.82% | 146,336 |
| Jan 8, 2026 | 231.00 | 234.00 | 229.00 | 230.40 | 230.40 | 0.44% | 156,095 |
| Jan 7, 2026 | 229.40 | 232.90 | 224.10 | 229.40 | 229.40 | 1.37% | 145,725 |
| Jan 6, 2026 | 226.30 | 232.90 | 226.00 | 226.30 | 226.30 | -2.03% | 273,129 |
| Jan 5, 2026 | 236.00 | 238.00 | 229.50 | 231.00 | 231.00 | -2.20% | 246,929 |
| Jan 4, 2026 | 237.50 | 243.90 | 234.00 | 236.20 | 236.20 | -0.42% | 389,759 |
| Jan 1, 2026 | 237.20 | 244.20 | 234.00 | 237.20 | 237.20 | 0.51% | 414,400 |
| Dec 30, 2025 | 231.70 | 239.00 | 231.70 | 236.00 | 236.00 | 1.86% | 429,801 |
| Dec 29, 2025 | 221.50 | 236.20 | 221.40 | 231.70 | 231.70 | 4.65% | 473,594 |
| Dec 28, 2025 | 219.10 | 229.50 | 218.50 | 221.40 | 221.40 | 1.05% | 279,228 |
| Dec 24, 2025 | 216.90 | 224.90 | 215.70 | 219.10 | 219.10 | 1.29% | 142,813 |
| Dec 23, 2025 | 219.90 | 223.20 | 215.10 | 216.30 | 216.30 | -0.64% | 152,119 |
| Dec 22, 2025 | 215.00 | 218.80 | 214.90 | 217.70 | 217.70 | 2.40% | 136,586 |
| Dec 21, 2025 | 205.80 | 215.40 | 201.10 | 212.60 | 212.60 | 1.63% | 94,925 |
| Dec 18, 2025 | 209.20 | 214.00 | 208.00 | 209.20 | 209.20 | -1.55% | 97,380 |