Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 28.60
-0.40 (-1.38%)
At close: Feb 10, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 28.60 | 29.50 | 28.50 | 28.60 | 28.60 | -1.38% | 105,346 |
| Feb 9, 2026 | 29.00 | 29.20 | 28.30 | 29.00 | 29.00 | 2.47% | 162,833 |
| Feb 8, 2026 | 28.50 | 29.10 | 28.10 | 28.30 | 28.30 | 1.07% | 122,961 |
| Feb 5, 2026 | 29.00 | 29.40 | 27.90 | 28.00 | 28.00 | -2.78% | 71,405 |
| Feb 3, 2026 | 30.70 | 30.70 | 28.60 | 28.80 | 28.80 | -2.37% | 212,179 |
| Feb 2, 2026 | 30.60 | 30.90 | 29.20 | 29.50 | 29.50 | -1.67% | 233,819 |
| Feb 1, 2026 | 30.90 | 31.20 | 29.80 | 30.00 | 30.00 | -2.91% | 201,797 |
| Jan 29, 2026 | 32.30 | 32.30 | 30.60 | 30.90 | 30.90 | -1.90% | 388,650 |
| Jan 28, 2026 | 31.10 | 32.70 | 31.10 | 31.50 | 31.50 | 1.94% | 892,892 |
| Jan 27, 2026 | 30.30 | 31.20 | 29.70 | 30.90 | 30.90 | 2.32% | 501,881 |
| Jan 26, 2026 | 30.40 | 30.80 | 29.50 | 30.20 | 30.20 | -0.66% | 441,316 |
| Jan 25, 2026 | 29.40 | 31.70 | 29.00 | 30.40 | 30.40 | 4.11% | 664,384 |
| Jan 22, 2026 | 27.90 | 29.40 | 27.70 | 29.20 | 29.20 | 5.04% | 579,523 |
| Jan 21, 2026 | 27.80 | 28.40 | 27.50 | 27.80 | 27.80 | -1.42% | 206,088 |
| Jan 20, 2026 | 27.90 | 28.90 | 27.30 | 28.20 | 28.20 | 1.81% | 367,752 |
| Jan 19, 2026 | 27.70 | 28.40 | 26.80 | 27.70 | 27.70 | 2.59% | 458,836 |
| Jan 18, 2026 | 26.00 | 27.30 | 25.80 | 27.00 | 27.00 | 5.47% | 422,072 |
| Jan 15, 2026 | 26.10 | 26.70 | 25.50 | 25.60 | 25.60 | -1.92% | 204,111 |
| Jan 14, 2026 | 25.40 | 26.60 | 25.30 | 26.10 | 26.10 | 1.95% | 175,981 |
| Jan 13, 2026 | 25.00 | 26.40 | 25.00 | 25.60 | 25.60 | 4.49% | 226,502 |
| Jan 12, 2026 | 24.80 | 25.60 | 24.10 | 24.50 | 24.50 | -2.39% | 221,648 |
| Jan 11, 2026 | 25.80 | 26.00 | 24.70 | 25.10 | 25.10 | -3.83% | 29,990 |
| Jan 8, 2026 | 26.10 | 26.50 | 24.10 | 26.10 | 26.10 | - | 35,066 |
| Jan 7, 2026 | 26.20 | 26.40 | 25.80 | 26.10 | 26.10 | 1.56% | 36,261 |
| Jan 6, 2026 | 26.30 | 26.60 | 25.60 | 25.70 | 25.70 | -2.28% | 103,656 |
| Jan 5, 2026 | 26.10 | 26.80 | 26.00 | 26.30 | 26.30 | 1.94% | 117,900 |
| Jan 4, 2026 | 25.20 | 26.10 | 25.20 | 25.80 | 25.80 | 0.78% | 41,325 |
| Jan 1, 2026 | 25.60 | 25.80 | 25.20 | 25.60 | 25.60 | -0.39% | 19,894 |
| Dec 30, 2025 | 25.70 | 26.00 | 24.90 | 25.70 | 25.70 | -1.53% | 48,994 |
| Dec 29, 2025 | 26.10 | 26.50 | 24.50 | 26.10 | 26.10 | 5.67% | 13,299 |
| Dec 28, 2025 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 0.41% | 9,298 |
| Dec 24, 2025 | 24.60 | 25.00 | 23.00 | 24.60 | 24.60 | - | 27,583 |
| Dec 23, 2025 | 24.60 | 25.20 | 24.30 | 24.60 | 24.60 | -1.99% | 22,835 |
| Dec 22, 2025 | 25.40 | 25.40 | 24.70 | 25.10 | 25.10 | 2.03% | 25,480 |
| Dec 21, 2025 | 22.70 | 24.90 | 22.60 | 24.60 | 24.60 | -0.81% | 17,066 |
| Dec 18, 2025 | 24.40 | 25.30 | 24.40 | 24.80 | 24.80 | -2.36% | 14,087 |
| Dec 17, 2025 | 25.40 | 26.70 | 25.30 | 25.40 | 25.40 | - | 43,917 |
| Dec 15, 2025 | 25.70 | 26.40 | 25.30 | 25.40 | 25.40 | -0.78% | 108,980 |
| Dec 14, 2025 | 26.20 | 26.60 | 25.60 | 25.60 | 25.60 | -2.29% | 121,269 |
| Dec 11, 2025 | 25.90 | 26.40 | 25.30 | 26.20 | 26.20 | 2.75% | 70,660 |
| Dec 10, 2025 | 25.50 | 26.30 | 25.30 | 25.50 | 25.50 | 0.79% | 133,731 |
| Dec 9, 2025 | 25.00 | 26.00 | 24.80 | 25.30 | 25.30 | 3.27% | 113,461 |
| Dec 8, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | 1.24% | 29,664 |
| Dec 7, 2025 | 25.00 | 25.00 | 23.80 | 24.20 | 24.20 | -0.82% | 17,626 |
| Dec 4, 2025 | 25.70 | 25.70 | 24.30 | 24.40 | 24.40 | -1.61% | 8,838 |
| Dec 3, 2025 | 25.40 | 25.90 | 24.70 | 24.80 | 24.80 | -1.59% | 32,746 |
| Dec 2, 2025 | 25.00 | 25.30 | 24.50 | 25.20 | 25.20 | 2.86% | 40,933 |
| Dec 1, 2025 | 24.50 | 25.60 | 24.50 | 24.50 | 24.50 | -3.16% | 35,340 |
| Nov 30, 2025 | 26.20 | 26.20 | 25.20 | 25.30 | 25.30 | -1.56% | 62,458 |
| Nov 27, 2025 | 25.70 | 26.40 | 25.40 | 25.70 | 25.70 | -1.15% | 167,499 |