Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 282.40
-6.90 (-2.39%)
At close: Oct 12, 2025
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |