Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 251.10
-4.10 (-1.61%)
At close: Nov 2, 2025
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 257.30 | 260.20 | 253.80 | 255.20 | 255.20 | -0.70% | 307,880 |
| Oct 29, 2025 | 265.00 | 265.00 | 255.80 | 257.00 | 257.00 | -1.53% | 275,781 |
| Oct 28, 2025 | 260.00 | 269.70 | 255.10 | 261.00 | 261.00 | 3.53% | 444,717 |
| Oct 27, 2025 | 260.90 | 261.00 | 250.80 | 252.10 | 252.10 | -2.63% | 231,185 |
| Oct 26, 2025 | 267.00 | 270.90 | 257.30 | 258.90 | 258.90 | -2.12% | 385,235 |
| Oct 23, 2025 | 252.00 | 265.00 | 252.00 | 264.50 | 264.50 | 6.05% | 419,067 |
| Oct 22, 2025 | 246.80 | 252.80 | 240.30 | 249.40 | 249.40 | 1.05% | 269,022 |
| Oct 21, 2025 | 261.00 | 265.50 | 242.10 | 246.80 | 246.80 | -4.27% | 482,450 |
| Oct 20, 2025 | 240.50 | 259.50 | 232.10 | 257.80 | 257.80 | 7.06% | 303,884 |
| Oct 19, 2025 | 259.80 | 261.90 | 237.50 | 240.80 | 240.80 | -7.03% | 374,911 |
| Oct 16, 2025 | 262.90 | 265.60 | 256.30 | 259.00 | 259.00 | -0.46% | 265,496 |
| Oct 15, 2025 | 264.90 | 267.30 | 256.00 | 260.20 | 260.20 | -1.14% | 297,532 |
| Oct 14, 2025 | 274.60 | 277.40 | 262.30 | 263.20 | 263.20 | -3.70% | 402,162 |
| Oct 13, 2025 | 284.90 | 286.80 | 270.10 | 273.30 | 273.30 | -3.22% | 420,545 |
| Oct 12, 2025 | 292.00 | 295.80 | 281.10 | 282.40 | 282.40 | -2.39% | 457,281 |
| Oct 9, 2025 | 282.50 | 292.00 | 281.10 | 289.30 | 289.30 | 2.41% | 457,024 |
| Oct 8, 2025 | 294.90 | 297.00 | 280.00 | 282.50 | 282.50 | -4.33% | 588,907 |
| Oct 7, 2025 | 308.00 | 314.90 | 289.00 | 295.30 | 295.30 | -3.94% | 832,019 |
| Oct 6, 2025 | 305.00 | 314.00 | 305.00 | 307.40 | 307.40 | 1.75% | 750,329 |
| Oct 5, 2025 | 294.00 | 304.30 | 288.40 | 302.10 | 302.10 | 3.00% | 623,947 |
| Sep 30, 2025 | 294.50 | 305.00 | 288.10 | 293.30 | 293.30 | 0.24% | 874,865 |
| Sep 29, 2025 | 282.90 | 295.00 | 282.90 | 292.60 | 292.60 | 4.35% | 794,492 |
| Sep 28, 2025 | 271.90 | 284.30 | 266.90 | 280.40 | 280.40 | 3.93% | 626,623 |
| Sep 25, 2025 | 272.00 | 278.10 | 267.30 | 269.80 | 269.80 | -1.03% | 359,751 |
| Sep 24, 2025 | 275.00 | 279.70 | 271.00 | 272.60 | 272.60 | 1.15% | 547,602 |
| Sep 23, 2025 | 255.00 | 271.00 | 250.70 | 269.50 | 269.50 | 8.15% | 440,232 |
| Sep 22, 2025 | 257.90 | 258.40 | 246.10 | 249.20 | 249.20 | -2.16% | 343,242 |
| Sep 21, 2025 | 268.00 | 270.00 | 253.00 | 254.70 | 254.70 | -3.56% | 299,038 |
| Sep 18, 2025 | 280.00 | 282.00 | 262.00 | 264.10 | 264.10 | -4.21% | 518,245 |
| Sep 17, 2025 | 279.90 | 286.90 | 273.60 | 275.70 | 275.70 | 0.77% | 666,974 |
| Sep 16, 2025 | 258.00 | 276.50 | 254.30 | 273.60 | 273.60 | 7.59% | 468,062 |
| Sep 15, 2025 | 263.40 | 264.70 | 252.00 | 254.30 | 254.30 | -3.09% | 395,036 |
| Sep 14, 2025 | 274.00 | 277.80 | 261.10 | 262.40 | 262.40 | -3.49% | 324,922 |
| Sep 11, 2025 | 267.80 | 276.90 | 261.00 | 271.90 | 271.90 | 1.57% | 452,010 |
| Sep 10, 2025 | 281.00 | 286.50 | 262.10 | 267.70 | 267.70 | -4.26% | 448,696 |
| Sep 9, 2025 | 283.00 | 290.90 | 277.00 | 279.60 | 279.60 | -1.17% | 486,527 |
| Sep 8, 2025 | 295.20 | 296.70 | 280.10 | 282.90 | 282.90 | -3.97% | 593,835 |
| Sep 7, 2025 | 301.20 | 306.00 | 292.50 | 294.60 | 294.60 | -1.73% | 556,391 |
| Sep 4, 2025 | 294.00 | 308.00 | 294.00 | 299.80 | 299.80 | 3.02% | 814,494 |
| 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 |