Sonar Bangla Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	44.80	45.60	43.60	45.20	45.20	0.89%	1,376,542
Jun 15, 2026	44.80	47.60	44.00	44.80	44.80	2.99%	2,253,470
Jun 14, 2026	43.40	43.80	41.80	43.50	43.50	2.41%	1,058,593
Jun 10, 2026	43.81	44.00	42.38	42.95	42.48	-1.96%	1,087,478
Jun 9, 2026	43.62	44.67	43.05	43.81	43.32	0.44%	1,905,939
Jun 8, 2026	41.91	43.81	41.62	43.62	43.14	4.81%	1,246,629
Jun 7, 2026	42.76	43.71	40.76	41.62	41.16	0.23%	1,210,277
Jun 4, 2026	41.33	43.14	40.67	41.52	41.06	0.46%	1,485,313
Jun 3, 2026	42.86	43.14	40.19	41.33	40.88	-3.12%	533,616
Jun 2, 2026	43.14	44.67	41.62	42.67	42.19	-0.88%	876,809
Jun 1, 2026	41.14	43.81	40.95	43.05	42.57	2.49%	760,659
May 24, 2026	42.29	42.67	41.33	42.00	41.53	-0.45%	524,881
May 23, 2026	42.38	44.67	41.71	42.19	41.72	-0.45%	1,526,230
May 21, 2026	42.57	43.33	40.95	42.38	41.91	2.30%	1,105,035
May 20, 2026	44.29	45.52	39.91	41.43	40.97	-4.61%	1,408,799
May 19, 2026	44.10	45.81	41.91	43.43	42.95	0.66%	1,191,304
May 18, 2026	43.24	44.29	41.91	43.14	42.66	-0.22%	1,139,340
May 17, 2026	41.91	44.95	41.91	43.24	42.76	3.18%	1,482,860
May 14, 2026	38.57	42.00	38.57	41.91	41.44	9.73%	2,732,968
May 13, 2026	36.19	38.67	35.24	38.19	37.77	8.09%	1,535,363
May 12, 2026	36.00	36.00	34.19	35.33	34.94	-1.59%	816,268
May 11, 2026	34.29	36.95	33.81	35.91	35.51	6.80%	2,128,291
May 10, 2026	35.33	35.62	32.76	33.62	33.25	-4.85%	1,260,929
May 7, 2026	33.24	35.33	32.57	35.33	34.94	9.76%	2,413,651
May 6, 2026	31.43	32.48	30.67	32.19	31.83	4.00%	514,146
May 5, 2026	32.19	32.19	30.10	30.95	30.61	-2.11%	234,804
May 4, 2026	32.67	32.67	31.24	31.62	31.27	0.30%	288,150
May 3, 2026	32.67	33.14	31.24	31.52	31.17	-4.34%	438,490
Apr 30, 2026	32.67	34.00	32.57	32.95	32.59	-1.42%	449,914
Apr 29, 2026	32.57	33.81	31.33	33.43	33.06	3.24%	728,556
Apr 28, 2026	33.33	33.81	32.00	32.38	32.02	-3.13%	1,148,628
Apr 27, 2026	33.05	34.76	32.57	33.43	33.06	3.24%	1,546,824
Apr 26, 2026	30.29	33.05	30.19	32.38	32.02	7.59%	1,636,189
Apr 23, 2026	29.81	30.48	28.86	30.10	29.76	1.28%	547,852
Apr 22, 2026	30.95	32.00	28.95	29.71	29.38	-2.80%	859,113
Apr 21, 2026	29.91	31.33	29.24	30.57	30.23	2.88%	956,251
Apr 20, 2026	30.19	30.29	29.24	29.71	29.38	-0.32%	873,982
Apr 19, 2026	27.43	29.81	27.14	29.81	29.48	9.82%	1,539,235
Apr 16, 2026	27.05	27.62	26.67	27.14	26.84	0.71%	205,409
Apr 15, 2026	26.67	27.62	26.38	26.95	26.65	2.54%	425,850
Apr 13, 2026	26.95	27.14	26.10	26.29	25.99	-2.47%	202,480
Apr 12, 2026	25.71	27.24	25.71	26.95	26.65	4.81%	261,583
Apr 9, 2026	26.19	26.29	25.43	25.71	25.43	-1.82%	141,257
Apr 8, 2026	26.38	26.57	25.91	26.19	25.90	2.61%	163,605
Apr 7, 2026	25.62	25.81	25.43	25.52	25.24	0.75%	52,000
Apr 6, 2026	25.62	25.71	25.14	25.33	25.05	-	89,212
Apr 5, 2026	26.67	26.67	25.05	25.33	25.05	-3.62%	85,145
Apr 2, 2026	26.86	27.52	26.10	26.29	25.99	-2.13%	260,544
Apr 1, 2026	26.38	27.05	26.10	26.86	26.56	4.44%	133,314
Mar 31, 2026	25.71	26.00	25.52	25.71	25.43	-	100,404