Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 24.40
-0.40 (-1.61%)
At close: Dec 4, 2025
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 26.00 | 26.50 | 25.30 | 26.00 | 26.00 | 2.77% | 134,760 |
| Nov 25, 2025 | 27.00 | 27.00 | 24.90 | 25.30 | 25.30 | -3.07% | 118,856 |
| Nov 24, 2025 | 24.70 | 26.50 | 24.50 | 26.10 | 26.10 | 7.85% | 151,573 |
| Nov 23, 2025 | 23.80 | 24.50 | 23.20 | 24.20 | 24.20 | 2.98% | 43,329 |
| Nov 20, 2025 | 24.50 | 24.90 | 23.20 | 23.50 | 23.50 | -2.89% | 105,760 |
| Nov 19, 2025 | 24.00 | 24.70 | 23.90 | 24.20 | 24.20 | -0.41% | 67,903 |
| Nov 18, 2025 | 23.70 | 24.90 | 23.60 | 24.30 | 24.30 | 1.67% | 61,012 |
| Nov 17, 2025 | 23.30 | 24.40 | 22.50 | 23.90 | 23.90 | 3.02% | 140,132 |
| Nov 16, 2025 | 21.50 | 23.70 | 21.40 | 23.20 | 23.20 | 6.91% | 35,187 |
| Nov 13, 2025 | 24.00 | 24.00 | 21.70 | 21.70 | 21.70 | -9.96% | 68,179 |
| Nov 12, 2025 | 25.20 | 25.20 | 24.00 | 24.10 | 24.10 | -3.21% | 19,944 |
| Nov 11, 2025 | 25.10 | 25.30 | 24.50 | 24.90 | 24.90 | 1.22% | 53,263 |
| Nov 10, 2025 | 25.30 | 25.30 | 24.00 | 24.60 | 24.60 | -2.38% | 24,582 |
| Nov 9, 2025 | 25.10 | 26.20 | 25.00 | 25.20 | 25.20 | -2.33% | 10,634 |
| Nov 6, 2025 | 26.40 | 26.40 | 25.00 | 25.80 | 25.80 | 0.39% | 18,760 |
| Nov 5, 2025 | 26.20 | 26.80 | 25.50 | 25.70 | 25.70 | -3.02% | 31,169 |
| Nov 4, 2025 | 27.10 | 27.70 | 26.20 | 26.50 | 26.50 | -2.57% | 52,928 |
| Nov 3, 2025 | 28.00 | 28.00 | 27.10 | 27.20 | 27.20 | -2.86% | 75,052 |
| Nov 2, 2025 | 28.50 | 28.80 | 27.90 | 28.00 | 28.00 | -1.41% | 73,769 |
| Oct 30, 2025 | 27.50 | 28.50 | 27.50 | 28.40 | 28.40 | 3.27% | 84,540 |
| Oct 29, 2025 | 28.10 | 28.20 | 27.40 | 27.50 | 27.50 | -0.36% | 81,901 |
| Oct 28, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.60 | - | 37,138 |
| Oct 27, 2025 | 27.50 | 28.20 | 27.20 | 27.60 | 27.60 | - | 144,208 |
| Oct 26, 2025 | 27.60 | 28.50 | 27.40 | 27.60 | 27.60 | -1.08% | 156,624 |
| Oct 23, 2025 | 27.60 | 28.30 | 27.60 | 27.90 | 27.90 | 0.36% | 38,416 |
| Oct 22, 2025 | 27.60 | 28.30 | 27.30 | 27.80 | 27.80 | - | 36,882 |
| Oct 21, 2025 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -0.71% | 53,769 |
| Oct 20, 2025 | 28.00 | 28.20 | 27.40 | 28.00 | 28.00 | 1.08% | 65,157 |
| Oct 19, 2025 | 28.60 | 28.90 | 27.40 | 27.70 | 27.70 | -3.15% | 53,636 |
| Oct 16, 2025 | 28.40 | 29.70 | 28.40 | 28.60 | 28.60 | 1.06% | 156,622 |
| Oct 15, 2025 | 28.70 | 29.20 | 27.90 | 28.30 | 28.30 | -2.08% | 39,012 |
| Oct 14, 2025 | 29.30 | 30.10 | 28.60 | 28.90 | 28.90 | - | 107,712 |
| Oct 13, 2025 | 28.30 | 29.30 | 28.30 | 28.90 | 28.90 | 2.85% | 100,039 |
| Oct 12, 2025 | 29.00 | 29.00 | 27.80 | 28.10 | 28.10 | -1.40% | 95,285 |
| Oct 9, 2025 | 29.90 | 30.20 | 28.00 | 28.50 | 28.50 | -4.36% | 121,983 |
| Oct 8, 2025 | 30.40 | 31.50 | 29.50 | 29.80 | 29.80 | -0.67% | 338,599 |
| Oct 7, 2025 | 29.10 | 30.50 | 29.10 | 30.00 | 30.00 | 2.39% | 338,290 |
| Oct 6, 2025 | 29.50 | 30.20 | 29.20 | 29.30 | 29.30 | 1.03% | 228,591 |
| Oct 5, 2025 | 28.80 | 29.40 | 28.80 | 29.00 | 29.00 | 2.84% | 158,505 |
| Sep 30, 2025 | 28.50 | 29.10 | 28.00 | 28.20 | 28.20 | - | 98,953 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.00 | 28.20 | 28.20 | - | 25,779 |
| Sep 28, 2025 | 29.20 | 29.20 | 27.80 | 28.20 | 28.20 | -3.75% | 52,993 |
| Sep 25, 2025 | 29.30 | 29.70 | 29.00 | 29.30 | 29.30 | 0.34% | 80,565 |
| Sep 24, 2025 | 28.20 | 29.40 | 27.70 | 29.20 | 29.20 | 2.82% | 165,939 |