Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 231.10
0.00 (0.00%)
At close: Sep 3, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 259.90 | 263.90 | 254.20 | 255.90 | 255.90 | -0.93% | 232,723 |
| Jul 13, 2026 | 258.30 | 263.00 | 246.50 | 258.30 | 258.30 | 3.11% | 555,703 |
| Jul 12, 2026 | 252.00 | 264.00 | 250.00 | 250.50 | 250.50 | 0.12% | 336,406 |
| Jul 9, 2026 | 230.10 | 250.20 | 230.10 | 250.20 | 250.20 | 8.74% | 788,560 |
| Jul 8, 2026 | 232.90 | 234.10 | 229.70 | 230.10 | 230.10 | 0.04% | 85,595 |
| Jul 7, 2026 | 233.00 | 234.20 | 229.70 | 230.00 | 230.00 | -0.90% | 104,176 |
| Jul 6, 2026 | 235.50 | 235.90 | 231.70 | 232.10 | 232.10 | -0.64% | 87,724 |
| Jul 5, 2026 | 235.00 | 236.80 | 232.50 | 233.60 | 233.60 | -0.51% | 113,655 |
| Jul 2, 2026 | 235.00 | 239.80 | 233.60 | 234.80 | 234.80 | 0.56% | 125,398 |
| Jun 30, 2026 | 237.00 | 238.00 | 233.10 | 233.50 | 233.50 | -0.85% | 161,404 |
| Jun 29, 2026 | 235.50 | 236.00 | 232.00 | 235.50 | 235.50 | 1.95% | 164,715 |
| Jun 28, 2026 | 234.00 | 234.50 | 230.00 | 231.00 | 231.00 | -0.09% | 99,132 |
| Jun 25, 2026 | 228.30 | 232.50 | 226.50 | 231.20 | 231.20 | 2.17% | 92,885 |
| Jun 24, 2026 | 230.90 | 230.90 | 226.00 | 226.30 | 226.30 | -0.61% | 52,012 |
| Jun 23, 2026 | 227.70 | 230.00 | 225.00 | 227.70 | 227.70 | 0.93% | 70,515 |