Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh · Delayed Price · Currency is BDT 225.30
+3.20 (1.44%)
At close: May 24, 2026
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 220.00 | 220.90 | 213.00 | 213.80 | 213.80 | -2.33% | 142,266 |
| 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 |