Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 37.10
+0.20 (0.54%)
At close: Sep 24, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 37.50 | 37.90 | 36.90 | 37.10 | 37.10 | 0.54% | 181,154 |
| Sep 23, 2026 | 38.00 | 38.00 | 36.70 | 36.90 | 36.90 | -1.34% | 186,587 |
| Sep 22, 2026 | 37.40 | 38.50 | 37.20 | 37.40 | 37.40 | -1.06% | 142,404 |
| Sep 21, 2026 | 37.80 | 38.50 | 36.90 | 37.80 | 37.80 | 2.44% | 318,843 |
| Sep 20, 2026 | 36.90 | 37.00 | 36.10 | 36.90 | 36.90 | 1.93% | 128,168 |
| Sep 17, 2026 | 35.50 | 36.40 | 35.20 | 36.20 | 36.20 | 1.69% | 60,931 |
| Sep 16, 2026 | 36.20 | 37.10 | 35.50 | 35.60 | 35.60 | -2.20% | 84,137 |
| Sep 15, 2026 | 35.30 | 36.90 | 35.00 | 36.40 | 36.40 | 5.20% | 79,919 |
| Sep 14, 2026 | 35.40 | 35.70 | 34.40 | 34.60 | 34.60 | -1.42% | 164,971 |
| Sep 13, 2026 | 36.40 | 36.80 | 34.60 | 35.10 | 35.10 | -5.14% | 129,597 |
| Sep 10, 2026 | 37.00 | 37.20 | 36.60 | 37.00 | 37.00 | 0.82% | 194,639 |
| Sep 9, 2026 | 35.20 | 37.00 | 35.20 | 36.70 | 36.70 | 1.38% | 107,893 |
| Sep 8, 2026 | 37.00 | 37.40 | 35.60 | 36.20 | 36.20 | -1.09% | 147,920 |
| Sep 7, 2026 | 36.40 | 36.80 | 35.20 | 36.60 | 36.60 | 1.39% | 139,896 |
| Sep 6, 2026 | 38.30 | 38.30 | 35.60 | 36.10 | 36.10 | -5.74% | 193,952 |
| Sep 3, 2026 | 38.30 | 39.20 | 37.70 | 38.30 | 38.30 | - | 352,135 |
| Sep 2, 2026 | 38.30 | 39.00 | 35.10 | 38.30 | 38.30 | 7.89% | 258,165 |
| Sep 1, 2026 | 35.50 | 35.80 | 34.90 | 35.50 | 35.50 | 2.60% | 140,321 |
| Aug 31, 2026 | 35.20 | 35.80 | 34.40 | 34.60 | 34.60 | -1.70% | 106,164 |
| Aug 30, 2026 | 37.10 | 37.10 | 34.50 | 35.20 | 35.20 | -4.61% | 229,197 |
| Aug 27, 2026 | 36.90 | 37.80 | 36.50 | 36.90 | 36.90 | -0.27% | 120,495 |
| Aug 25, 2026 | 38.10 | 38.10 | 36.90 | 37.00 | 37.00 | -0.27% | 84,651 |
| Aug 24, 2026 | 38.10 | 38.40 | 36.90 | 37.10 | 37.10 | -2.62% | 191,216 |
| Aug 23, 2026 | 39.30 | 39.40 | 37.90 | 38.10 | 38.10 | -3.05% | 232,127 |
| Aug 20, 2026 | 38.80 | 39.90 | 38.40 | 39.30 | 39.30 | 2.34% | 196,632 |
| Aug 19, 2026 | 38.40 | 39.50 | 38.00 | 38.40 | 38.40 | -1.03% | 170,139 |
| Aug 18, 2026 | 40.50 | 41.70 | 38.40 | 38.80 | 38.80 | -4.20% | 306,541 |
| Aug 17, 2026 | 41.90 | 42.00 | 40.20 | 40.50 | 40.50 | -3.34% | 257,017 |
| Aug 16, 2026 | 40.70 | 42.30 | 40.70 | 41.90 | 41.90 | 2.95% | 474,605 |
| Aug 13, 2026 | 41.70 | 41.70 | 40.50 | 40.70 | 40.70 | -0.97% | 326,471 |
| Aug 12, 2026 | 41.10 | 42.60 | 41.00 | 41.10 | 41.10 | -1.91% | 354,082 |
| Aug 11, 2026 | 41.90 | 44.00 | 41.50 | 41.90 | 41.90 | -2.56% | 604,428 |
| Aug 10, 2026 | 41.30 | 43.40 | 41.10 | 43.00 | 43.00 | 4.12% | 715,604 |
| Aug 9, 2026 | 42.20 | 42.20 | 41.10 | 41.30 | 41.30 | -1.43% | 356,951 |
| Aug 6, 2026 | 41.30 | 42.90 | 41.10 | 41.90 | 41.90 | 3.20% | 967,716 |
| Aug 4, 2026 | 40.60 | 40.90 | 39.10 | 40.60 | 40.60 | 3.57% | 518,950 |
| Aug 3, 2026 | 39.80 | 40.30 | 38.80 | 39.20 | 39.20 | -1.51% | 232,107 |
| Aug 2, 2026 | 40.00 | 40.50 | 39.70 | 39.80 | 39.80 | 0.25% | 379,687 |
| Jul 30, 2026 | 40.50 | 40.60 | 39.20 | 39.70 | 39.70 | -1.49% | 307,061 |
| Jul 29, 2026 | 38.50 | 41.40 | 38.00 | 40.30 | 40.30 | 5.77% | 858,539 |
| Jul 28, 2026 | 38.40 | 38.50 | 37.30 | 38.10 | 38.10 | -0.26% | 378,070 |
| Jul 27, 2026 | 38.20 | 39.20 | 38.10 | 38.20 | 38.20 | -1.55% | 243,228 |
| Jul 26, 2026 | 38.10 | 39.60 | 38.00 | 38.80 | 38.80 | 0.26% | 513,349 |
| Jul 23, 2026 | 38.70 | 39.50 | 38.00 | 38.70 | 38.70 | 1.31% | 325,165 |
| Jul 22, 2026 | 41.10 | 41.40 | 37.80 | 38.20 | 38.20 | -7.06% | 904,064 |
| Jul 21, 2026 | 40.10 | 42.30 | 40.10 | 41.10 | 41.10 | 2.49% | 312,835 |
| Jul 20, 2026 | 42.00 | 42.00 | 39.40 | 40.10 | 40.10 | -3.84% | 598,585 |
| Jul 19, 2026 | 44.00 | 44.00 | 41.10 | 41.70 | 41.70 | -4.14% | 509,247 |
| Jul 16, 2026 | 43.50 | 45.50 | 43.00 | 43.50 | 43.50 | -3.55% | 722,032 |
| Jul 15, 2026 | 45.10 | 45.80 | 44.50 | 45.10 | 45.10 | 0.67% | 640,403 |