Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 30.70
+0.70 (2.33%)
At close: Sep 3, 2025
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.00 | 31.60 | 29.80 | 30.70 | 30.70 | 2.33% | 547,958 |
| Sep 2, 2025 | 30.20 | 30.30 | 29.50 | 30.00 | 30.00 | -0.99% | 301,614 |
| Sep 1, 2025 | 29.60 | 30.80 | 29.50 | 30.30 | 30.30 | 2.71% | 447,433 |
| Aug 31, 2025 | 29.00 | 29.70 | 28.70 | 29.50 | 29.50 | 1.72% | 439,488 |
| Aug 28, 2025 | 29.10 | 29.60 | 28.50 | 29.00 | 29.00 | - | 319,943 |
| Aug 27, 2025 | 29.60 | 29.90 | 28.60 | 29.00 | 29.00 | -0.68% | 718,870 |
| Aug 26, 2025 | 29.00 | 29.60 | 28.30 | 29.20 | 29.20 | 1.04% | 534,606 |
| Aug 25, 2025 | 28.00 | 29.50 | 27.30 | 28.90 | 28.90 | 5.09% | 1,267,272 |
| Aug 24, 2025 | 27.00 | 28.30 | 26.70 | 27.50 | 27.50 | 2.61% | 421,162 |
| Aug 21, 2025 | 28.00 | 28.00 | 26.50 | 26.80 | 26.80 | -2.90% | 274,617 |
| Aug 20, 2025 | 26.50 | 28.20 | 26.00 | 27.60 | 27.60 | 5.34% | 407,377 |
| Aug 19, 2025 | 25.90 | 26.70 | 25.90 | 26.20 | 26.20 | 0.77% | 232,227 |
| Aug 18, 2025 | 25.50 | 26.30 | 25.50 | 26.00 | 26.00 | 2.36% | 132,395 |
| Aug 17, 2025 | 25.80 | 26.10 | 25.30 | 25.40 | 25.40 | -1.55% | 87,356 |
| Aug 14, 2025 | 26.00 | 26.30 | 25.60 | 25.80 | 25.80 | -0.39% | 157,856 |
| Aug 13, 2025 | 26.40 | 26.70 | 25.60 | 25.90 | 25.90 | -1.52% | 213,547 |
| Aug 12, 2025 | 26.70 | 26.80 | 26.10 | 26.30 | 26.30 | 0.38% | 255,484 |
| Aug 11, 2025 | 26.90 | 26.90 | 26.00 | 26.20 | 26.20 | - | 122,495 |
| Aug 10, 2025 | 26.70 | 27.60 | 25.60 | 26.20 | 26.20 | -2.60% | 233,847 |
| Aug 7, 2025 | 28.10 | 28.10 | 26.80 | 26.90 | 26.90 | -3.24% | 142,530 |
| Aug 6, 2025 | 28.00 | 28.50 | 27.70 | 27.80 | 27.80 | 1.09% | 454,829 |
| Aug 4, 2025 | 28.30 | 28.30 | 27.30 | 27.50 | 27.50 | -2.14% | 368,570 |
| Aug 3, 2025 | 28.00 | 28.70 | 27.80 | 28.10 | 28.10 | -2.77% | 332,332 |
| Jul 31, 2025 | 27.60 | 28.90 | 27.50 | 28.90 | 28.90 | 9.89% | 1,405,774 |
| Jul 30, 2025 | 25.80 | 26.50 | 25.00 | 26.30 | 26.30 | 4.37% | 353,099 |
| Jul 29, 2025 | 25.90 | 25.90 | 24.80 | 25.20 | 25.20 | -1.18% | 115,040 |
| Jul 28, 2025 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.04% | 207,360 |
| Jul 27, 2025 | 26.00 | 26.40 | 25.60 | 26.30 | 26.30 | 2.73% | 416,151 |
| Jul 24, 2025 | 25.20 | 26.10 | 25.00 | 25.60 | 25.60 | 3.23% | 231,904 |
| Jul 23, 2025 | 25.20 | 25.20 | 24.60 | 24.80 | 24.80 | - | 91,297 |
| Jul 22, 2025 | 23.60 | 25.70 | 23.60 | 24.80 | 24.80 | -4.98% | 146,485 |
| Jul 20, 2025 | 26.40 | 28.00 | 25.90 | 26.10 | 25.10 | 0.38% | 293,145 |
| Jul 17, 2025 | 26.00 | 26.40 | 25.60 | 26.00 | 25.00 | 0.78% | 260,944 |
| Jul 16, 2025 | 25.00 | 26.10 | 25.00 | 25.80 | 24.81 | 3.61% | 325,566 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.60 | 24.90 | 23.95 | - | 188,090 |
| Jul 14, 2025 | 24.20 | 25.40 | 24.10 | 24.90 | 23.95 | 3.32% | 334,485 |
| Jul 13, 2025 | 24.00 | 24.40 | 23.50 | 24.10 | 23.18 | 2.12% | 191,842 |
| Jul 10, 2025 | 23.80 | 24.00 | 22.60 | 23.60 | 22.70 | -0.42% | 182,805 |
| Jul 9, 2025 | 23.20 | 23.80 | 22.90 | 23.70 | 22.79 | 2.60% | 162,336 |
| Jul 8, 2025 | 22.40 | 23.50 | 22.40 | 23.10 | 22.22 | 3.13% | 212,366 |
| Jul 7, 2025 | 22.10 | 22.80 | 22.10 | 22.40 | 21.54 | - | 129,344 |
| Jul 3, 2025 | 22.80 | 22.90 | 22.30 | 22.40 | 21.54 | -1.75% | 110,760 |
| Jul 2, 2025 | 21.80 | 23.10 | 21.70 | 22.80 | 21.93 | 5.56% | 207,349 |
| Jun 30, 2025 | 21.80 | 22.00 | 21.50 | 21.60 | 20.77 | -0.46% | 112,614 |
| Jun 29, 2025 | 21.30 | 22.20 | 20.60 | 21.70 | 20.87 | -0.46% | 142,762 |
| Jun 26, 2025 | 21.50 | 22.00 | 21.30 | 21.80 | 20.97 | 1.87% | 200,830 |
| Jun 25, 2025 | 21.70 | 22.10 | 21.00 | 21.40 | 20.58 | 4.39% | 185,781 |
| Jun 24, 2025 | 21.50 | 21.50 | 19.70 | 20.50 | 19.72 | -2.84% | 218,567 |
| Jun 23, 2025 | 21.60 | 21.60 | 21.00 | 21.10 | 20.29 | 1.44% | 38,216 |
| Jun 22, 2025 | 21.70 | 21.70 | 20.40 | 20.80 | 20.00 | -4.59% | 39,457 |