Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 28.90
+2.60 (9.89%)
At close: Jul 31, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 22.40 | 22.70 | 21.80 | 21.80 | 20.97 | -0.91% | 97,835 |
| Jun 18, 2025 | 21.50 | 22.10 | 21.50 | 22.00 | 21.16 | 1.38% | 91,734 |
| Jun 17, 2025 | 21.00 | 22.20 | 21.00 | 21.70 | 20.87 | 3.83% | 94,107 |
| Jun 16, 2025 | 20.10 | 21.00 | 20.10 | 20.90 | 20.10 | 3.98% | 86,980 |
| Jun 15, 2025 | 21.30 | 21.30 | 19.40 | 20.10 | 19.33 | -0.99% | 12,604 |
| Jun 4, 2025 | 21.60 | 21.60 | 20.00 | 20.30 | 19.52 | -2.87% | 103,148 |
| Jun 3, 2025 | 22.20 | 22.20 | 20.20 | 20.90 | 20.10 | 0.97% | 59,638 |
| Jun 2, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 19.91 | 0.49% | 1,613 |
| Jun 1, 2025 | 21.30 | 21.30 | 20.30 | 20.60 | 19.81 | -0.96% | 2,272 |
| May 29, 2025 | 21.10 | 21.20 | 20.10 | 20.80 | 20.00 | - | 10,902 |
| May 28, 2025 | 22.50 | 22.50 | 20.60 | 20.80 | 20.00 | - | 17,140 |
| May 27, 2025 | 20.80 | 21.70 | 20.70 | 20.80 | 20.00 | -0.95% | 16,089 |
| May 26, 2025 | 20.70 | 21.50 | 20.70 | 21.00 | 20.20 | 1.45% | 11,136 |
| May 25, 2025 | 20.70 | 21.20 | 20.60 | 20.70 | 19.91 | -0.96% | 21,341 |
| May 24, 2025 | 20.90 | 21.90 | 20.60 | 20.90 | 20.10 | - | 4,751 |
| May 22, 2025 | 21.10 | 21.30 | 20.80 | 20.90 | 20.10 | -0.95% | 10,318 |
| May 21, 2025 | 20.80 | 21.30 | 20.80 | 21.10 | 20.29 | 1.44% | 13,753 |
| May 20, 2025 | 21.00 | 21.20 | 20.70 | 20.80 | 20.00 | -0.48% | 19,876 |
| May 19, 2025 | 22.20 | 22.20 | 20.70 | 20.90 | 20.10 | -1.88% | 43,297 |
| May 18, 2025 | 22.40 | 22.40 | 21.30 | 21.30 | 20.48 | 0.95% | 38,103 |
| May 15, 2025 | 22.00 | 22.00 | 20.90 | 21.10 | 20.29 | -1.86% | 27,234 |
| May 14, 2025 | 22.80 | 22.80 | 21.20 | 21.50 | 20.68 | -3.15% | 18,093 |
| May 13, 2025 | 22.80 | 23.00 | 22.10 | 22.20 | 21.35 | -2.63% | 18,638 |