Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 225.70
-2.30 (-1.01%)
At close: Sep 24, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 236.00 | 238.80 | 232.40 | 234.30 | 234.30 | -0.42% | 121,274 |
| Aug 18, 2026 | 243.00 | 244.00 | 234.00 | 235.30 | 235.30 | -1.96% | 161,728 |
| Aug 17, 2026 | 240.00 | 246.00 | 236.00 | 240.00 | 240.00 | -1.60% | 172,044 |
| Aug 16, 2026 | 248.70 | 251.70 | 242.70 | 243.90 | 243.90 | -1.85% | 182,546 |
| Aug 13, 2026 | 252.00 | 252.80 | 247.80 | 248.50 | 248.50 | -0.12% | 171,569 |
| Aug 12, 2026 | 253.50 | 255.00 | 247.00 | 248.80 | 248.80 | -0.32% | 284,279 |
| Aug 11, 2026 | 249.60 | 255.40 | 247.00 | 249.60 | 249.60 | 0.52% | 285,342 |
| Aug 10, 2026 | 245.00 | 250.00 | 244.60 | 248.30 | 248.30 | -0.08% | 196,136 |
| Aug 9, 2026 | 245.80 | 256.30 | 245.80 | 248.50 | 248.50 | 1.80% | 468,482 |
| Aug 6, 2026 | 244.10 | 247.10 | 237.40 | 244.10 | 244.10 | 2.74% | 231,800 |
| Aug 4, 2026 | 242.40 | 243.40 | 237.10 | 237.60 | 237.60 | -0.25% | 94,782 |
| Aug 3, 2026 | 239.70 | 242.00 | 237.50 | 238.20 | 238.20 | -0.63% | 110,275 |
| Aug 2, 2026 | 239.00 | 245.00 | 238.10 | 239.70 | 239.70 | 0.88% | 138,651 |
| Jul 30, 2026 | 238.70 | 239.90 | 235.30 | 237.60 | 237.60 | 0.85% | 80,530 |
| Jul 29, 2026 | 245.00 | 245.90 | 234.20 | 235.60 | 235.60 | -2.85% | 168,871 |
| Jul 28, 2026 | 242.50 | 245.50 | 240.70 | 242.50 | 242.50 | 1.00% | 134,596 |
| Jul 27, 2026 | 238.00 | 243.50 | 235.00 | 240.10 | 240.10 | 2.52% | 136,277 |
| Jul 26, 2026 | 238.40 | 240.90 | 232.00 | 234.20 | 234.20 | -1.68% | 138,971 |
| Jul 23, 2026 | 238.20 | 246.00 | 237.20 | 238.20 | 238.20 | -1.98% | 127,662 |
| Jul 22, 2026 | 243.00 | 249.90 | 242.00 | 243.00 | 243.00 | -1.34% | 167,765 |
| Jul 21, 2026 | 251.90 | 251.90 | 245.70 | 246.30 | 246.30 | -0.44% | 146,244 |
| Jul 20, 2026 | 253.00 | 253.00 | 246.10 | 247.40 | 247.40 | -0.80% | 158,727 |
| Jul 19, 2026 | 247.90 | 257.80 | 245.60 | 249.40 | 249.40 | 1.51% | 315,584 |
| Jul 16, 2026 | 247.10 | 251.80 | 244.10 | 245.70 | 245.70 | -0.49% | 197,462 |
| Jul 15, 2026 | 246.90 | 260.00 | 245.50 | 246.90 | 246.90 | -3.52% | 356,885 |