Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 25.60
-1.10 (-4.12%)
At close: Dec 4, 2025
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.60 | 26.90 | 25.00 | 25.60 | 25.60 | -4.12% | 270,959 |
| Dec 3, 2025 | 26.60 | 27.50 | 26.20 | 26.70 | 26.70 | 2.69% | 330,237 |
| Dec 2, 2025 | 26.00 | 26.30 | 25.10 | 26.00 | 26.00 | 3.17% | 97,141 |
| Dec 1, 2025 | 25.20 | 27.10 | 25.00 | 25.20 | 25.20 | -4.91% | 202,797 |
| Nov 30, 2025 | 27.30 | 27.30 | 26.40 | 26.50 | 26.50 | -2.21% | 167,598 |
| Nov 27, 2025 | 27.10 | 27.40 | 25.10 | 27.10 | 27.10 | - | 218,619 |
| Nov 26, 2025 | 27.60 | 27.60 | 26.70 | 27.10 | 27.10 | - | 276,595 |
| Nov 25, 2025 | 27.80 | 28.00 | 26.90 | 27.10 | 27.10 | -2.17% | 465,846 |
| Nov 24, 2025 | 25.10 | 28.10 | 25.10 | 27.70 | 27.70 | 4.53% | 533,711 |
| Nov 23, 2025 | 26.70 | 27.00 | 25.10 | 26.50 | 26.50 | 2.71% | 341,273 |
| Nov 20, 2025 | 26.50 | 26.80 | 25.60 | 25.80 | 25.80 | 0.78% | 411,589 |
| Nov 19, 2025 | 23.80 | 25.60 | 23.80 | 25.60 | 25.60 | 9.87% | 473,699 |
| Nov 17, 2025 | 23.70 | 23.90 | 23.10 | 23.30 | 23.30 | -1.69% | 168,014 |
| Nov 16, 2025 | 21.60 | 23.90 | 20.70 | 23.70 | 23.70 | 8.72% | 189,238 |
| Nov 13, 2025 | 22.90 | 22.90 | 20.90 | 21.80 | 21.80 | -3.96% | 192,409 |
| Nov 12, 2025 | 23.20 | 23.60 | 22.50 | 22.70 | 22.70 | -1.73% | 180,531 |
| Nov 11, 2025 | 22.40 | 23.30 | 22.00 | 23.10 | 23.10 | 5.48% | 159,227 |
| Nov 10, 2025 | 22.40 | 22.70 | 21.50 | 21.90 | 21.90 | -2.23% | 186,583 |
| Nov 9, 2025 | 23.00 | 24.50 | 22.20 | 22.40 | 22.40 | -2.18% | 114,856 |
| Nov 6, 2025 | 24.10 | 24.50 | 22.00 | 22.90 | 22.90 | -4.58% | 202,100 |
| Nov 5, 2025 | 25.10 | 25.30 | 23.90 | 24.00 | 24.00 | -3.23% | 145,224 |
| Nov 4, 2025 | 26.20 | 26.40 | 24.60 | 24.80 | 24.80 | -4.98% | 331,858 |
| Nov 3, 2025 | 26.50 | 27.00 | 25.90 | 26.10 | 26.10 | -0.38% | 389,589 |
| Nov 2, 2025 | 25.90 | 26.50 | 25.70 | 26.20 | 26.20 | 1.16% | 324,072 |
| Oct 30, 2025 | 26.10 | 26.40 | 25.70 | 25.90 | 25.90 | -0.38% | 353,938 |
| Oct 29, 2025 | 24.60 | 26.50 | 24.20 | 26.00 | 26.00 | 7.88% | 551,410 |
| Oct 28, 2025 | 25.60 | 25.80 | 23.60 | 24.10 | 24.10 | -5.86% | 422,348 |
| Oct 27, 2025 | 25.70 | 27.60 | 25.40 | 25.60 | 25.60 | -10.80% | 846,156 |
| Oct 26, 2025 | 28.60 | 29.70 | 28.40 | 28.70 | 28.70 | 1.06% | 315,585 |
| Oct 23, 2025 | 29.00 | 29.20 | 28.10 | 28.40 | 28.40 | -2.74% | 351,724 |
| Oct 22, 2025 | 28.70 | 30.50 | 28.20 | 29.20 | 29.20 | 2.10% | 293,432 |
| Oct 21, 2025 | 26.50 | 28.70 | 26.50 | 28.60 | 28.60 | 9.58% | 680,656 |
| Oct 20, 2025 | 25.20 | 26.40 | 24.60 | 26.10 | 26.10 | 3.57% | 211,966 |
| Oct 19, 2025 | 25.90 | 26.60 | 25.00 | 25.20 | 25.20 | -6.32% | 170,009 |
| Oct 16, 2025 | 27.20 | 27.70 | 26.50 | 26.90 | 26.90 | - | 179,568 |
| Oct 15, 2025 | 28.70 | 28.90 | 26.70 | 26.90 | 26.90 | -6.27% | 362,753 |
| Oct 14, 2025 | 29.00 | 29.40 | 28.40 | 28.70 | 28.70 | -1.03% | 189,659 |
| Oct 13, 2025 | 29.40 | 29.80 | 28.70 | 29.00 | 29.00 | -0.34% | 125,596 |
| Oct 12, 2025 | 30.80 | 30.80 | 28.50 | 29.10 | 29.10 | -4.59% | 185,743 |
| Oct 9, 2025 | 31.00 | 31.60 | 30.30 | 30.50 | 30.50 | -1.61% | 116,392 |
| Oct 8, 2025 | 31.60 | 31.90 | 30.60 | 31.00 | 31.00 | -1.90% | 241,385 |
| Oct 7, 2025 | 33.10 | 33.10 | 31.50 | 31.60 | 31.60 | -2.77% | 247,477 |
| Oct 6, 2025 | 33.80 | 33.90 | 32.20 | 32.50 | 32.50 | -3.27% | 321,766 |
| Oct 5, 2025 | 33.80 | 34.50 | 33.30 | 33.60 | 33.60 | 0.30% | 290,400 |
| Sep 30, 2025 | 33.70 | 33.90 | 33.40 | 33.50 | 33.50 | 0.60% | 159,110 |
| Sep 29, 2025 | 33.10 | 33.50 | 33.00 | 33.30 | 33.30 | 0.60% | 114,893 |
| Sep 28, 2025 | 34.10 | 34.10 | 33.00 | 33.10 | 33.10 | -2.93% | 211,410 |
| Sep 25, 2025 | 34.20 | 34.70 | 34.00 | 34.10 | 34.10 | 0.59% | 276,559 |
| Sep 24, 2025 | 33.10 | 34.30 | 32.90 | 33.90 | 33.90 | 3.04% | 303,280 |
| Sep 23, 2025 | 32.70 | 33.30 | 32.40 | 32.90 | 32.90 | 1.23% | 223,153 |