Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 35.40
+0.40 (1.14%)
At close: Sep 16, 2025
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 35.60 | 35.70 | 35.00 | 35.40 | 35.40 | 1.14% | 167,906 |
| Sep 15, 2025 | 35.20 | 35.70 | 34.90 | 35.00 | 35.00 | -0.57% | 279,072 |
| Sep 14, 2025 | 36.50 | 36.50 | 35.10 | 35.20 | 35.20 | -1.68% | 305,042 |
| Sep 11, 2025 | 34.80 | 36.10 | 34.50 | 35.80 | 35.80 | 2.87% | 552,666 |
| Sep 10, 2025 | 36.90 | 37.00 | 34.60 | 34.80 | 34.80 | -4.40% | 563,557 |
| Sep 9, 2025 | 37.60 | 37.90 | 36.10 | 36.40 | 36.40 | -2.93% | 584,952 |
| Sep 8, 2025 | 38.50 | 38.90 | 37.30 | 37.50 | 37.50 | -1.06% | 1,094,741 |
| Sep 7, 2025 | 37.00 | 38.30 | 36.80 | 37.90 | 37.90 | 3.55% | 925,498 |
| Sep 4, 2025 | 37.90 | 38.00 | 36.40 | 36.60 | 36.60 | -2.40% | 921,840 |
| Sep 3, 2025 | 38.40 | 39.00 | 37.20 | 37.50 | 37.50 | -1.83% | 803,118 |
| Sep 2, 2025 | 38.00 | 39.10 | 37.90 | 38.20 | 38.20 | 1.60% | 1,003,455 |
| Sep 1, 2025 | 37.60 | 38.20 | 37.10 | 37.60 | 37.60 | 0.27% | 879,010 |
| Aug 31, 2025 | 38.80 | 39.30 | 37.00 | 37.50 | 37.50 | -2.34% | 1,031,624 |
| Aug 28, 2025 | 38.70 | 40.40 | 38.10 | 38.40 | 38.40 | -0.52% | 1,154,201 |
| Aug 27, 2025 | 38.30 | 39.40 | 37.70 | 38.60 | 38.60 | 1.31% | 1,084,733 |
| Aug 26, 2025 | 39.10 | 39.20 | 37.90 | 38.10 | 38.10 | -2.56% | 1,217,974 |
| Aug 25, 2025 | 38.70 | 40.80 | 38.20 | 39.10 | 39.10 | 2.62% | 1,705,466 |
| Aug 24, 2025 | 36.40 | 38.50 | 36.10 | 38.10 | 38.10 | 5.54% | 1,536,869 |
| Aug 21, 2025 | 36.30 | 36.50 | 35.60 | 36.10 | 36.10 | -0.28% | 698,012 |
| Aug 20, 2025 | 37.00 | 38.00 | 35.90 | 36.20 | 36.20 | -2.16% | 1,707,513 |
| Aug 19, 2025 | 35.40 | 37.50 | 35.40 | 37.00 | 37.00 | 5.41% | 1,203,330 |
| Aug 18, 2025 | 36.30 | 36.50 | 34.90 | 35.10 | 35.10 | -1.96% | 1,442,132 |
| Aug 17, 2025 | 36.60 | 37.60 | 35.50 | 35.80 | 35.80 | -1.65% | 831,424 |
| Aug 14, 2025 | 36.10 | 38.00 | 35.50 | 36.40 | 36.40 | 2.25% | 2,063,805 |
| Aug 13, 2025 | 36.00 | 36.20 | 34.90 | 35.60 | 35.60 | - | 769,498 |
| Aug 12, 2025 | 33.90 | 36.50 | 33.70 | 35.60 | 35.60 | 6.27% | 2,509,995 |
| 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 |