Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 29.20
+1.40 (5.04%)
At close: Jan 22, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |