Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 39.60
-0.20 (-0.50%)
At close: Nov 4, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 39.60 | 40.20 | 39.20 | 39.60 | 39.60 | -0.50% | 225,954 |
| Nov 3, 2026 | 41.00 | 41.20 | 39.50 | 39.80 | 39.80 | -2.93% | 165,200 |
| Nov 2, 2026 | 40.90 | 41.90 | 40.80 | 41.00 | 41.00 | -0.24% | 279,794 |
| Nov 1, 2026 | 40.30 | 41.50 | 40.00 | 41.10 | 41.10 | 2.24% | 226,780 |
| Oct 29, 2026 | 40.60 | 41.10 | 40.00 | 40.20 | 40.20 | -0.50% | 145,624 |
| Oct 28, 2026 | 39.90 | 41.10 | 39.60 | 40.40 | 40.40 | 1.76% | 178,287 |
| Oct 27, 2026 | 39.80 | 39.90 | 38.80 | 39.70 | 39.70 | 0.51% | 97,753 |
| Oct 26, 2026 | 39.30 | 40.00 | 38.70 | 39.50 | 39.50 | 0.51% | 85,082 |
| Oct 25, 2026 | 40.70 | 40.70 | 39.10 | 39.30 | 39.30 | -2.24% | 112,251 |
| Oct 19, 2026 | 41.70 | 41.70 | 39.50 | 40.20 | 40.20 | 4.96% | 300,720 |
| Oct 17, 2026 | 39.20 | 39.50 | 37.90 | 38.30 | 38.30 | -1.03% | 73,884 |
| Oct 15, 2026 | 38.70 | 39.30 | 38.10 | 38.70 | 38.70 | 0.26% | 223,519 |
| Oct 14, 2026 | 38.60 | 39.20 | 37.70 | 38.60 | 38.60 | 1.85% | 217,449 |
| Oct 13, 2026 | 36.60 | 38.50 | 36.60 | 37.90 | 37.90 | 3.84% | 155,642 |
| Oct 12, 2026 | 38.90 | 38.90 | 36.10 | 36.50 | 36.50 | -6.17% | 257,499 |
| Oct 11, 2026 | 41.00 | 41.00 | 38.60 | 38.90 | 38.90 | -2.75% | 350,302 |
| Oct 8, 2026 | 39.80 | 40.50 | 39.20 | 40.00 | 40.00 | 1.01% | 351,746 |
| Oct 7, 2026 | 39.60 | 41.90 | 39.30 | 39.60 | 39.60 | -4.12% | 302,804 |
| Oct 6, 2026 | 41.30 | 42.80 | 40.60 | 41.30 | 41.30 | 0.73% | 805,801 |
| Oct 5, 2026 | 41.80 | 42.50 | 40.80 | 41.00 | 41.00 | -2.61% | 1,167,625 |
| Oct 4, 2026 | 39.20 | 42.40 | 39.20 | 42.10 | 42.10 | 7.67% | 1,516,799 |
| Oct 1, 2026 | 37.90 | 39.40 | 37.90 | 39.10 | 39.10 | 2.36% | 661,996 |
| Sep 30, 2026 | 37.00 | 38.40 | 37.00 | 38.20 | 38.20 | 2.14% | 467,844 |
| Sep 29, 2026 | 37.50 | 37.70 | 37.30 | 37.40 | 37.40 | 0.81% | 229,507 |
| Sep 28, 2026 | 36.30 | 37.40 | 36.30 | 37.10 | 37.10 | 1.37% | 182,018 |
| Sep 27, 2026 | 37.70 | 37.70 | 36.50 | 36.60 | 36.60 | -1.35% | 184,939 |
| 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 |