Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 197.80
-4.00 (-1.98%)
At close: Nov 3, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 204.90 | 204.90 | 197.30 | 197.80 | 197.80 | -1.98% | 58,823 |
| Nov 2, 2026 | 209.00 | 209.00 | 201.50 | 201.80 | 201.80 | -3.07% | 67,821 |
| Nov 1, 2026 | 211.50 | 211.50 | 207.90 | 208.20 | 208.20 | -1.00% | 36,549 |
| Oct 29, 2026 | 211.00 | 212.20 | 209.80 | 210.30 | 210.30 | -0.10% | 38,371 |
| Oct 28, 2026 | 211.90 | 214.70 | 210.00 | 210.50 | 210.50 | -0.05% | 60,380 |
| Oct 27, 2026 | 212.40 | 217.40 | 210.10 | 210.60 | 210.60 | 0.86% | 95,297 |
| Oct 26, 2026 | 213.10 | 213.20 | 208.00 | 208.80 | 208.80 | -1.00% | 55,690 |
| Oct 25, 2026 | 217.60 | 219.00 | 210.00 | 210.90 | 210.90 | -2.99% | 86,604 |
| Oct 19, 2026 | 226.00 | 226.00 | 215.40 | 217.40 | 217.40 | -0.55% | 131,949 |
| Oct 17, 2026 | 223.80 | 223.80 | 218.40 | 218.60 | 218.60 | -1.49% | 57,098 |
| Oct 15, 2026 | 221.90 | 224.90 | 221.60 | 221.90 | 221.90 | 0.14% | 67,799 |
| Oct 14, 2026 | 224.70 | 225.60 | 220.50 | 221.60 | 221.60 | -0.94% | 81,059 |
| Oct 13, 2026 | 225.00 | 227.90 | 223.10 | 223.70 | 223.70 | -0.40% | 87,116 |
| Oct 12, 2026 | 229.10 | 229.90 | 223.00 | 224.60 | 224.60 | -1.92% | 114,044 |
| Oct 11, 2026 | 227.90 | 235.30 | 227.90 | 229.00 | 229.00 | 0.62% | 204,338 |
| Oct 8, 2026 | 224.50 | 234.20 | 224.10 | 227.60 | 227.60 | 1.97% | 231,000 |
| Oct 7, 2026 | 219.30 | 226.50 | 219.20 | 223.20 | 223.20 | 2.20% | 128,824 |
| Oct 6, 2026 | 217.80 | 223.90 | 217.80 | 218.40 | 218.40 | 0.09% | 70,390 |
| Oct 5, 2026 | 218.20 | 224.90 | 218.00 | 218.20 | 218.20 | -1.84% | 60,814 |
| Oct 4, 2026 | 220.00 | 227.00 | 217.10 | 222.30 | 222.30 | 1.32% | 121,488 |
| Oct 1, 2026 | 223.80 | 224.80 | 218.40 | 219.40 | 219.40 | -1.70% | 58,636 |
| Sep 30, 2026 | 219.70 | 225.00 | 219.50 | 223.20 | 223.20 | 1.69% | 85,476 |
| Sep 29, 2026 | 219.50 | 225.90 | 218.30 | 219.50 | 219.50 | -2.10% | 90,375 |
| Sep 28, 2026 | 224.20 | 230.00 | 224.00 | 224.20 | 224.20 | -0.93% | 55,652 |
| Sep 27, 2026 | 227.00 | 229.70 | 225.00 | 226.30 | 226.30 | 0.27% | 86,477 |
| Sep 24, 2026 | 225.70 | 232.00 | 225.10 | 225.70 | 225.70 | -1.01% | 77,434 |
| Sep 23, 2026 | 223.80 | 232.00 | 222.90 | 228.00 | 228.00 | 2.93% | 160,395 |
| Sep 22, 2026 | 224.90 | 225.00 | 220.10 | 221.50 | 221.50 | -0.09% | 49,793 |
| Sep 21, 2026 | 228.70 | 228.80 | 221.20 | 221.70 | 221.70 | -1.99% | 87,899 |
| Sep 20, 2026 | 222.40 | 227.60 | 221.10 | 226.20 | 226.20 | 1.98% | 94,097 |
| Sep 17, 2026 | 217.20 | 222.60 | 217.00 | 221.80 | 221.80 | 1.51% | 74,381 |
| Sep 16, 2026 | 219.80 | 223.50 | 214.00 | 218.50 | 218.50 | 1.39% | 103,885 |
| Sep 15, 2026 | 215.50 | 217.80 | 208.80 | 215.50 | 215.50 | 3.36% | 53,335 |
| Sep 14, 2026 | 208.50 | 215.00 | 207.70 | 208.50 | 208.50 | -1.74% | 49,627 |
| Sep 13, 2026 | 220.00 | 222.90 | 211.10 | 212.20 | 212.20 | -3.41% | 55,145 |
| Sep 10, 2026 | 219.70 | 223.00 | 218.80 | 219.70 | 219.70 | -0.54% | 27,257 |
| Sep 9, 2026 | 222.60 | 222.60 | 218.00 | 220.90 | 220.90 | 0.27% | 34,522 |
| Sep 8, 2026 | 224.60 | 227.50 | 219.20 | 220.30 | 220.30 | -0.86% | 45,480 |
| Sep 7, 2026 | 224.00 | 224.80 | 215.00 | 222.20 | 222.20 | -0.09% | 88,829 |
| Sep 6, 2026 | 233.00 | 233.00 | 220.50 | 222.40 | 222.40 | -3.76% | 91,398 |
| Sep 3, 2026 | 232.50 | 233.40 | 230.60 | 231.10 | 231.10 | - | 59,394 |
| Sep 2, 2026 | 231.00 | 233.00 | 230.00 | 231.10 | 231.10 | 0.17% | 51,934 |
| Sep 1, 2026 | 233.70 | 233.70 | 230.20 | 230.70 | 230.70 | 0.65% | 50,510 |
| Aug 31, 2026 | 233.70 | 233.70 | 228.60 | 229.20 | 229.20 | -0.22% | 50,596 |
| Aug 30, 2026 | 229.90 | 231.80 | 228.80 | 229.70 | 229.70 | - | 62,831 |
| Aug 27, 2026 | 232.90 | 233.00 | 229.30 | 229.70 | 229.70 | 0.31% | 38,714 |
| Aug 25, 2026 | 234.00 | 234.00 | 228.20 | 229.00 | 229.00 | - | 54,686 |
| Aug 24, 2026 | 234.10 | 234.90 | 227.80 | 229.00 | 229.00 | -1.93% | 95,514 |
| Aug 23, 2026 | 239.00 | 239.00 | 232.60 | 233.50 | 233.50 | -1.06% | 83,443 |
| Aug 20, 2026 | 236.00 | 238.60 | 235.00 | 236.00 | 236.00 | 0.73% | 70,570 |