Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 238.20
-4.80 (-1.98%)
At close: Jul 23, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 224.10 | 228.70 | 222.70 | 225.60 | 225.60 | 0.09% | 79,928 |
| Jun 21, 2026 | 231.80 | 231.80 | 225.00 | 225.40 | 225.40 | -1.40% | 83,035 |
| Jun 18, 2026 | 234.30 | 234.30 | 228.00 | 228.60 | 228.60 | -1.21% | 88,169 |
| Jun 17, 2026 | 231.40 | 235.90 | 225.00 | 231.40 | 231.40 | 1.31% | 142,352 |
| Jun 16, 2026 | 228.40 | 234.50 | 226.00 | 228.40 | 228.40 | -2.02% | 175,586 |
| Jun 15, 2026 | 234.90 | 237.90 | 232.60 | 233.10 | 233.10 | -0.09% | 146,338 |
| Jun 14, 2026 | 236.30 | 236.30 | 231.80 | 233.30 | 233.30 | 0.47% | 129,650 |
| Jun 11, 2026 | 234.00 | 236.40 | 231.10 | 232.20 | 232.20 | -0.09% | 123,810 |
| Jun 10, 2026 | 238.00 | 240.00 | 231.80 | 232.40 | 232.40 | -1.86% | 144,297 |
| Jun 9, 2026 | 236.40 | 241.50 | 236.30 | 236.80 | 236.80 | 0.51% | 183,293 |
| Jun 8, 2026 | 237.50 | 239.40 | 231.20 | 235.60 | 235.60 | 0.47% | 165,062 |
| Jun 7, 2026 | 244.70 | 244.70 | 232.60 | 234.50 | 234.50 | -2.94% | 261,232 |
| Jun 4, 2026 | 237.50 | 246.90 | 232.60 | 241.60 | 241.60 | 1.98% | 333,828 |
| Jun 3, 2026 | 226.30 | 243.30 | 226.30 | 236.90 | 236.90 | 5.43% | 440,288 |
| Jun 2, 2026 | 224.60 | 225.50 | 223.00 | 224.70 | 224.70 | 0.13% | 81,428 |
| Jun 1, 2026 | 227.00 | 227.00 | 223.00 | 224.40 | 224.40 | -0.40% | 58,522 |
| May 24, 2026 | 222.10 | 226.00 | 222.10 | 225.30 | 225.30 | 1.44% | 91,971 |
| May 23, 2026 | 222.00 | 224.90 | 220.10 | 222.10 | 222.10 | 1.14% | 51,288 |
| May 21, 2026 | 218.90 | 222.00 | 218.00 | 219.60 | 219.60 | 0.37% | 78,141 |
| May 20, 2026 | 223.80 | 223.90 | 218.10 | 218.80 | 218.80 | -0.86% | 73,421 |
| May 19, 2026 | 224.40 | 227.90 | 220.10 | 220.70 | 220.70 | -0.41% | 56,107 |
| May 18, 2026 | 224.90 | 226.90 | 220.00 | 221.60 | 221.60 | -0.05% | 92,121 |
| May 17, 2026 | 218.00 | 228.20 | 218.00 | 221.70 | 221.70 | 1.65% | 145,720 |
| May 14, 2026 | 224.70 | 226.60 | 217.60 | 218.10 | 218.10 | -2.02% | 132,395 |
| May 13, 2026 | 224.60 | 228.00 | 221.00 | 222.60 | 222.60 | -0.71% | 133,487 |
| May 12, 2026 | 229.80 | 235.50 | 223.00 | 224.20 | 224.20 | -1.62% | 327,746 |
| May 11, 2026 | 227.90 | 227.90 | 210.00 | 227.90 | 227.90 | 8.73% | 234,284 |
| May 10, 2026 | 213.90 | 215.70 | 208.00 | 209.60 | 209.60 | -1.96% | 119,837 |