Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 44.10
-0.20 (-0.45%)
At close: May 24, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 44.40 | 44.80 | 43.40 | 44.10 | 44.10 | -0.45% | 499,887 |
| May 23, 2026 | 44.50 | 46.90 | 43.80 | 44.30 | 44.30 | -0.45% | 1,453,553 |
| May 21, 2026 | 44.50 | 45.50 | 43.00 | 44.50 | 44.50 | 2.30% | 1,052,415 |
| May 20, 2026 | 43.50 | 47.80 | 41.90 | 43.50 | 43.50 | -4.61% | 1,341,714 |
| May 19, 2026 | 45.60 | 48.10 | 44.00 | 45.60 | 45.60 | 0.66% | 1,134,576 |
| May 18, 2026 | 45.40 | 46.50 | 44.00 | 45.30 | 45.30 | -0.22% | 1,085,086 |
| May 17, 2026 | 44.00 | 47.20 | 44.00 | 45.40 | 45.40 | 3.18% | 1,412,248 |
| May 14, 2026 | 40.50 | 44.10 | 40.50 | 44.00 | 44.00 | 9.73% | 2,602,827 |
| May 13, 2026 | 38.00 | 40.60 | 37.00 | 40.10 | 40.10 | 8.09% | 1,462,251 |
| May 12, 2026 | 37.10 | 37.80 | 35.90 | 37.10 | 37.10 | -1.59% | 777,399 |
| May 11, 2026 | 36.00 | 38.80 | 35.50 | 37.70 | 37.70 | 6.80% | 2,026,944 |
| May 10, 2026 | 37.10 | 37.40 | 34.40 | 35.30 | 35.30 | -4.85% | 1,200,885 |
| May 7, 2026 | 37.10 | 37.10 | 34.20 | 37.10 | 37.10 | 9.76% | 2,298,716 |
| May 6, 2026 | 33.00 | 34.10 | 32.20 | 33.80 | 33.80 | 4.00% | 489,663 |
| May 5, 2026 | 33.80 | 33.80 | 31.60 | 32.50 | 32.50 | -2.11% | 223,623 |
| May 4, 2026 | 34.30 | 34.30 | 32.80 | 33.20 | 33.20 | 0.30% | 274,429 |
| May 3, 2026 | 34.30 | 34.80 | 32.80 | 33.10 | 33.10 | -4.34% | 417,610 |
| Apr 30, 2026 | 34.30 | 35.70 | 34.20 | 34.60 | 34.60 | -1.42% | 428,490 |
| Apr 29, 2026 | 34.20 | 35.50 | 32.90 | 35.10 | 35.10 | 3.24% | 693,863 |
| Apr 28, 2026 | 35.00 | 35.50 | 33.60 | 34.00 | 34.00 | -3.13% | 1,093,932 |
| Apr 27, 2026 | 35.10 | 36.50 | 34.20 | 35.10 | 35.10 | 3.24% | 1,473,166 |
| Apr 26, 2026 | 31.80 | 34.70 | 31.70 | 34.00 | 34.00 | 7.59% | 1,558,276 |
| Apr 23, 2026 | 31.30 | 32.00 | 30.30 | 31.60 | 31.60 | 1.28% | 521,764 |
| Apr 22, 2026 | 32.50 | 33.60 | 30.40 | 31.20 | 31.20 | -2.80% | 818,203 |
| Apr 21, 2026 | 31.40 | 32.90 | 30.70 | 32.10 | 32.10 | 2.88% | 910,716 |
| Apr 20, 2026 | 31.70 | 31.80 | 30.70 | 31.20 | 31.20 | -0.32% | 832,364 |
| Apr 19, 2026 | 28.80 | 31.30 | 28.50 | 31.30 | 31.30 | 9.82% | 1,465,939 |
| Apr 16, 2026 | 28.40 | 29.00 | 28.00 | 28.50 | 28.50 | 0.71% | 195,628 |
| Apr 15, 2026 | 28.00 | 29.00 | 27.70 | 28.30 | 28.30 | 2.54% | 405,572 |
| Apr 13, 2026 | 27.60 | 28.50 | 27.40 | 27.60 | 27.60 | -2.47% | 192,839 |
| Apr 12, 2026 | 27.00 | 28.60 | 27.00 | 28.30 | 28.30 | 4.81% | 249,127 |
| Apr 9, 2026 | 27.50 | 27.60 | 26.70 | 27.00 | 27.00 | -1.82% | 134,531 |
| Apr 8, 2026 | 27.70 | 27.90 | 27.20 | 27.50 | 27.50 | 2.61% | 155,815 |
| Apr 7, 2026 | 26.80 | 27.10 | 26.70 | 26.80 | 26.80 | 0.75% | 49,524 |
| Apr 6, 2026 | 26.90 | 27.00 | 26.40 | 26.60 | 26.60 | - | 84,964 |
| Apr 5, 2026 | 28.00 | 28.00 | 26.30 | 26.60 | 26.60 | -3.62% | 81,091 |
| Apr 2, 2026 | 27.60 | 28.90 | 27.40 | 27.60 | 27.60 | -2.13% | 248,138 |
| Apr 1, 2026 | 27.70 | 28.40 | 27.40 | 28.20 | 28.20 | 4.44% | 126,966 |
| Mar 31, 2026 | 27.00 | 27.30 | 26.80 | 27.00 | 27.00 | - | 95,623 |
| Mar 30, 2026 | 27.00 | 27.40 | 26.70 | 27.00 | 27.00 | -0.37% | 118,320 |
| Mar 29, 2026 | 27.30 | 27.60 | 27.00 | 27.10 | 27.10 | -1.09% | 107,382 |
| Mar 25, 2026 | 26.00 | 27.50 | 26.00 | 27.40 | 27.40 | 5.38% | 67,422 |
| Mar 24, 2026 | 26.70 | 26.80 | 25.90 | 26.00 | 26.00 | -2.99% | 178,319 |
| Mar 16, 2026 | 26.90 | 26.90 | 26.40 | 26.80 | 26.80 | 0.75% | 36,360 |
| Mar 15, 2026 | 28.70 | 28.70 | 26.40 | 26.60 | 26.60 | -4.32% | 120,477 |
| Mar 12, 2026 | 28.70 | 28.70 | 26.60 | 27.80 | 27.80 | - | 78,290 |
| Mar 11, 2026 | 27.00 | 27.90 | 26.40 | 27.80 | 27.80 | 1.09% | 55,840 |
| Mar 10, 2026 | 26.40 | 27.90 | 25.70 | 27.50 | 27.50 | 6.59% | 80,372 |
| Mar 9, 2026 | 26.30 | 26.30 | 25.00 | 25.80 | 25.80 | 2.79% | 61,526 |
| Mar 8, 2026 | 25.60 | 26.00 | 25.00 | 25.10 | 25.10 | -3.46% | 28,792 |