Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh · Delayed Price · Currency is BDT 40.70
-0.40 (-0.97%)
At close: Aug 13, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 46.80 | 47.30 | 44.50 | 44.80 | 44.80 | -3.24% | 1,601,606 |
| Jul 13, 2026 | 46.30 | 46.70 | 45.60 | 46.30 | 46.30 | 0.22% | 758,277 |
| Jul 12, 2026 | 47.10 | 47.70 | 46.00 | 46.20 | 46.20 | -1.07% | 2,022,446 |
| Jul 9, 2026 | 45.80 | 47.30 | 45.10 | 46.70 | 46.70 | 1.97% | 1,485,581 |
| Jul 8, 2026 | 46.60 | 46.80 | 45.50 | 45.80 | 45.80 | -1.08% | 920,684 |
| Jul 7, 2026 | 46.30 | 49.00 | 45.80 | 46.30 | 46.30 | -2.94% | 2,390,836 |
| Jul 6, 2026 | 47.70 | 49.00 | 46.50 | 47.70 | 47.70 | -1.24% | 1,923,877 |
| Jul 5, 2026 | 50.00 | 50.80 | 47.60 | 48.30 | 48.30 | -1.23% | 2,371,146 |
| Jul 2, 2026 | 44.50 | 48.90 | 44.30 | 48.90 | 48.90 | 9.89% | 2,245,388 |
| Jun 30, 2026 | 44.50 | 45.90 | 44.10 | 44.50 | 44.50 | 0.23% | 735,085 |
| Jun 29, 2026 | 44.40 | 45.00 | 43.10 | 44.40 | 44.40 | 1.60% | 809,780 |
| Jun 28, 2026 | 45.00 | 45.20 | 43.20 | 43.70 | 43.70 | -2.24% | 238,830 |
| Jun 25, 2026 | 42.50 | 45.50 | 42.40 | 44.70 | 44.70 | 5.67% | 591,784 |
| Jun 24, 2026 | 42.50 | 42.80 | 41.90 | 42.30 | 42.30 | 0.71% | 147,075 |
| Jun 23, 2026 | 41.50 | 42.40 | 41.00 | 42.00 | 42.00 | 1.94% | 203,453 |
| Jun 22, 2026 | 42.90 | 42.90 | 41.00 | 41.20 | 41.20 | -3.74% | 187,516 |
| Jun 21, 2026 | 43.60 | 44.00 | 42.60 | 42.80 | 42.80 | -1.83% | 442,281 |
| Jun 18, 2026 | 43.60 | 45.40 | 43.10 | 43.60 | 43.60 | -2.90% | 572,131 |
| Jun 17, 2026 | 44.90 | 46.20 | 44.70 | 44.90 | 44.90 | -0.66% | 818,990 |
| 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 |