Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 218.90
-3.40 (-1.53%)
At close: May 6, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 223.00 | 224.90 | 218.30 | 218.90 | 218.90 | -1.53% | 103,875 |
| May 5, 2026 | 222.30 | 226.20 | 222.10 | 222.30 | 222.30 | -0.09% | 85,522 |
| May 4, 2026 | 222.50 | 224.70 | 220.60 | 222.50 | 222.50 | 0.91% | 111,915 |
| May 3, 2026 | 225.00 | 225.00 | 220.00 | 220.50 | 220.50 | -2.56% | 182,149 |
| Apr 30, 2026 | 233.20 | 233.20 | 225.50 | 226.30 | 226.30 | -1.65% | 97,862 |
| Apr 29, 2026 | 228.00 | 231.90 | 225.50 | 230.10 | 230.10 | 2.36% | 123,457 |
| Apr 28, 2026 | 230.00 | 231.50 | 224.10 | 224.80 | 224.80 | -1.36% | 152,722 |
| Apr 27, 2026 | 227.90 | 232.40 | 227.00 | 227.90 | 227.90 | -1.30% | 149,095 |
| Apr 26, 2026 | 236.30 | 237.50 | 230.00 | 230.90 | 230.90 | -1.95% | 157,646 |
| Apr 23, 2026 | 233.90 | 240.00 | 233.20 | 235.50 | 235.50 | 1.68% | 279,856 |
| Apr 22, 2026 | 228.90 | 235.80 | 227.80 | 231.60 | 231.60 | 2.48% | 156,479 |
| Apr 21, 2026 | 226.00 | 231.40 | 225.00 | 226.00 | 226.00 | -0.04% | 180,313 |
| Apr 20, 2026 | 230.20 | 231.90 | 225.00 | 226.10 | 226.10 | -1.65% | 183,323 |
| Apr 19, 2026 | 233.50 | 234.50 | 227.70 | 229.90 | 229.90 | -1.58% | 105,924 |
| Apr 16, 2026 | 237.90 | 237.90 | 232.20 | 233.60 | 233.60 | -0.55% | 107,505 |
| Apr 15, 2026 | 237.90 | 239.00 | 234.10 | 234.90 | 234.90 | -0.76% | 91,515 |
| Apr 13, 2026 | 236.70 | 242.70 | 235.70 | 236.70 | 236.70 | 0.42% | 224,155 |
| Apr 12, 2026 | 236.70 | 237.80 | 232.30 | 235.70 | 235.70 | -0.25% | 148,657 |
| Apr 9, 2026 | 235.20 | 244.70 | 231.30 | 236.30 | 236.30 | 0.47% | 269,351 |
| Apr 8, 2026 | 232.80 | 239.00 | 231.90 | 235.20 | 235.20 | 3.66% | 193,887 |
| Apr 7, 2026 | 226.90 | 230.60 | 223.00 | 226.90 | 226.90 | 1.79% | 121,522 |
| Apr 6, 2026 | 223.00 | 227.30 | 221.20 | 222.90 | 222.90 | 0.09% | 69,084 |
| Apr 5, 2026 | 231.10 | 231.10 | 221.20 | 222.70 | 222.70 | -3.63% | 89,732 |
| Apr 2, 2026 | 234.50 | 235.80 | 230.70 | 231.10 | 231.10 | -1.28% | 89,652 |
| Apr 1, 2026 | 234.10 | 235.00 | 230.60 | 234.10 | 234.10 | 1.65% | 102,877 |
| Mar 31, 2026 | 230.30 | 237.00 | 229.40 | 230.30 | 230.30 | -2.21% | 148,716 |
| Mar 30, 2026 | 235.50 | 238.90 | 235.00 | 235.50 | 235.50 | -1.01% | 162,934 |
| Mar 29, 2026 | 233.00 | 241.10 | 232.20 | 237.90 | 237.90 | 1.84% | 209,120 |
| Mar 25, 2026 | 233.90 | 234.60 | 231.00 | 233.60 | 233.60 | 0.26% | 154,832 |
| Mar 24, 2026 | 237.00 | 237.10 | 232.10 | 233.00 | 233.00 | -1.15% | 94,462 |
| Mar 16, 2026 | 234.00 | 237.00 | 230.00 | 235.70 | 235.70 | 0.43% | 107,160 |
| Mar 15, 2026 | 242.60 | 242.60 | 234.20 | 234.70 | 234.70 | -2.74% | 129,242 |
| Mar 12, 2026 | 241.30 | 243.30 | 232.90 | 241.30 | 241.30 | 2.68% | 170,666 |
| Mar 11, 2026 | 235.30 | 237.90 | 229.40 | 235.00 | 235.00 | 0.09% | 86,814 |
| Mar 10, 2026 | 229.70 | 235.00 | 228.80 | 234.80 | 234.80 | 2.62% | 140,493 |
| Mar 9, 2026 | 228.80 | 230.20 | 220.10 | 228.80 | 228.80 | 3.95% | 112,173 |
| Mar 8, 2026 | 230.70 | 231.50 | 216.30 | 220.10 | 220.10 | -4.59% | 160,424 |
| Mar 5, 2026 | 230.70 | 236.90 | 228.80 | 230.70 | 230.70 | -2.08% | 90,510 |
| 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 |