Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 26.10
-1.70 (-6.12%)
At close: Mar 3, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27.10 | 27.10 | 26.00 | 26.20 | 26.20 | 0.38% | 79,919 |
| Mar 3, 2026 | 26.10 | 27.80 | 26.10 | 26.10 | 26.10 | -6.12% | 82,646 |
| Mar 2, 2026 | 28.00 | 28.70 | 27.70 | 27.80 | 27.80 | 0.72% | 61,100 |
| Mar 1, 2026 | 26.20 | 28.00 | 26.20 | 27.60 | 27.60 | -4.17% | 81,429 |
| Feb 26, 2026 | 28.80 | 29.60 | 28.60 | 28.80 | 28.80 | -0.35% | 51,075 |
| Feb 25, 2026 | 28.90 | 29.30 | 28.60 | 28.90 | 28.90 | -1.37% | 71,217 |
| Feb 24, 2026 | 29.90 | 30.10 | 29.20 | 29.30 | 29.30 | -1.01% | 103,083 |
| Feb 23, 2026 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | 1.37% | 66,970 |
| Feb 22, 2026 | 29.20 | 29.70 | 29.00 | 29.20 | 29.20 | - | 92,816 |
| Feb 19, 2026 | 29.20 | 30.00 | 28.80 | 29.20 | 29.20 | -1.68% | 66,683 |
| Feb 18, 2026 | 30.40 | 30.80 | 29.50 | 29.70 | 29.70 | -2.62% | 151,410 |
| Feb 17, 2026 | 31.70 | 32.00 | 30.30 | 30.50 | 30.50 | -3.17% | 532,944 |
| Feb 16, 2026 | 31.50 | 31.90 | 30.00 | 31.50 | 31.50 | 5.35% | 431,939 |
| Feb 15, 2026 | 29.60 | 30.20 | 28.70 | 29.90 | 29.90 | 4.55% | 321,041 |
| 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 |