Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 33.50
+0.20 (0.60%)
At close: Aug 11, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 33.90 | 34.50 | 33.30 | 33.50 | 33.50 | 0.60% | 372,373 |
| Aug 10, 2025 | 33.50 | 33.70 | 33.10 | 33.30 | 33.30 | 0.60% | 475,174 |
| Aug 7, 2025 | 34.20 | 34.40 | 32.90 | 33.10 | 33.10 | -2.36% | 425,725 |
| Aug 6, 2025 | 33.70 | 34.60 | 33.70 | 33.90 | 33.90 | 0.89% | 400,912 |
| Aug 4, 2025 | 34.50 | 34.50 | 33.50 | 33.60 | 33.60 | -1.47% | 328,162 |
| Aug 3, 2025 | 35.40 | 35.90 | 33.80 | 34.10 | 34.10 | -1.16% | 930,536 |
| Jul 31, 2025 | 35.50 | 35.80 | 34.30 | 34.50 | 34.50 | -1.99% | 438,932 |
| Jul 30, 2025 | 34.90 | 35.40 | 34.20 | 35.20 | 35.20 | 1.73% | 611,954 |
| Jul 29, 2025 | 35.00 | 35.70 | 34.40 | 34.60 | 34.60 | -0.29% | 637,117 |
| Jul 28, 2025 | 33.20 | 35.60 | 33.20 | 34.70 | 34.70 | 4.83% | 1,040,173 |
| Jul 27, 2025 | 34.10 | 34.10 | 32.70 | 33.10 | 33.10 | -2.65% | 399,182 |
| Jul 24, 2025 | 34.10 | 34.40 | 33.80 | 34.00 | 34.00 | 0.29% | 365,175 |
| Jul 23, 2025 | 34.40 | 34.70 | 33.60 | 33.90 | 33.90 | -0.59% | 776,367 |
| Jul 22, 2025 | 35.00 | 35.10 | 34.00 | 34.10 | 34.10 | -2.01% | 628,959 |
| Jul 21, 2025 | 35.60 | 35.70 | 34.50 | 34.80 | 34.80 | -1.42% | 718,518 |
| Jul 20, 2025 | 36.30 | 36.70 | 35.20 | 35.30 | 35.30 | -0.84% | 500,624 |
| Jul 17, 2025 | 35.80 | 36.50 | 35.50 | 35.60 | 35.60 | -0.56% | 1,007,724 |
| Jul 16, 2025 | 36.50 | 37.30 | 35.70 | 35.80 | 35.80 | -1.65% | 731,753 |
| Jul 15, 2025 | 35.20 | 36.90 | 35.00 | 36.40 | 36.40 | 4.30% | 1,729,748 |
| Jul 14, 2025 | 35.00 | 35.90 | 34.70 | 34.90 | 34.90 | 0.29% | 631,091 |
| Jul 13, 2025 | 35.90 | 35.90 | 34.60 | 34.80 | 34.80 | -2.52% | 980,570 |
| Jul 10, 2025 | 35.50 | 36.20 | 35.30 | 35.70 | 35.70 | 1.13% | 842,836 |
| Jul 9, 2025 | 35.60 | 36.20 | 35.20 | 35.30 | 35.30 | -0.84% | 814,890 |
| Jul 8, 2025 | 34.80 | 36.20 | 34.60 | 35.60 | 35.60 | 1.14% | 770,807 |
| Jul 7, 2025 | 36.00 | 36.10 | 34.90 | 35.20 | 35.20 | -1.12% | 858,703 |
| Jul 3, 2025 | 36.40 | 36.60 | 35.50 | 35.60 | 35.60 | -1.66% | 875,194 |
| Jul 2, 2025 | 37.40 | 37.40 | 36.10 | 36.20 | 36.20 | -1.36% | 958,181 |
| Jun 30, 2025 | 37.10 | 37.30 | 36.50 | 36.70 | 36.70 | -0.54% | 843,095 |
| Jun 29, 2025 | 38.00 | 38.50 | 36.70 | 36.90 | 36.90 | -1.60% | 976,884 |
| Jun 26, 2025 | 36.90 | 37.90 | 36.50 | 37.50 | 37.50 | 1.90% | 804,617 |
| Jun 25, 2025 | 37.40 | 37.70 | 36.60 | 36.80 | 36.80 | -1.60% | 1,063,718 |
| Jun 24, 2025 | 38.50 | 39.80 | 37.10 | 37.40 | 37.40 | -2.09% | 1,251,797 |
| Jun 23, 2025 | 36.50 | 38.50 | 36.10 | 38.20 | 38.20 | 6.11% | 1,247,376 |
| Jun 22, 2025 | 36.90 | 36.90 | 35.90 | 36.00 | 36.00 | -1.91% | 714,355 |
| Jun 19, 2025 | 36.30 | 37.50 | 36.30 | 36.70 | 36.70 | 1.66% | 776,184 |
| Jun 18, 2025 | 36.90 | 37.00 | 35.90 | 36.10 | 36.10 | -1.37% | 845,804 |
| Jun 17, 2025 | 36.50 | 38.60 | 36.10 | 36.60 | 36.60 | 0.27% | 1,036,022 |
| Jun 16, 2025 | 37.20 | 37.30 | 35.90 | 36.50 | 36.50 | -0.54% | 876,998 |
| Jun 15, 2025 | 35.30 | 37.80 | 34.40 | 36.70 | 36.70 | 3.97% | 1,108,111 |
| Jun 4, 2025 | 32.70 | 35.40 | 32.50 | 35.30 | 35.30 | 9.63% | 974,433 |
| Jun 3, 2025 | 34.20 | 34.80 | 31.70 | 32.20 | 32.20 | -6.67% | 1,070,335 |
| Jun 2, 2025 | 36.50 | 36.70 | 34.00 | 34.50 | 34.50 | -4.96% | 759,596 |
| Jun 1, 2025 | 35.20 | 38.00 | 35.20 | 36.30 | 36.30 | -2.94% | 679,861 |
| May 29, 2025 | 36.30 | 39.00 | 35.40 | 37.40 | 37.40 | 5.06% | 1,046,737 |
| May 28, 2025 | 38.00 | 39.00 | 34.80 | 35.60 | 35.60 | -7.77% | 1,372,541 |
| May 27, 2025 | 42.40 | 42.40 | 38.30 | 38.60 | 38.60 | -9.18% | 868,453 |
| May 26, 2025 | 43.60 | 44.70 | 42.00 | 42.50 | 42.50 | -0.70% | 1,015,105 |
| May 25, 2025 | 40.50 | 43.90 | 37.80 | 42.80 | 42.80 | 5.94% | 1,292,044 |
| May 24, 2025 | 41.20 | 43.70 | 39.20 | 40.40 | 40.40 | -2.18% | 1,443,194 |
| May 22, 2025 | 38.60 | 41.30 | 38.60 | 41.30 | 41.30 | 9.84% | 1,219,229 |