Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 37.50
-0.20 (-0.53%)
At close: Mar 25, 2026
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 37.90 | 38.80 | 37.20 | 37.50 | 37.50 | -0.53% | 379,984 |
| Mar 24, 2026 | 37.70 | 39.70 | 37.50 | 37.70 | 37.70 | -3.83% | 482,123 |
| Mar 16, 2026 | 39.70 | 41.00 | 38.50 | 39.20 | 39.20 | -0.51% | 650,737 |
| Mar 15, 2026 | 38.20 | 41.20 | 38.00 | 39.40 | 39.40 | 3.14% | 554,614 |
| Mar 12, 2026 | 38.20 | 39.60 | 37.60 | 38.20 | 38.20 | -1.29% | 524,704 |
| Mar 11, 2026 | 38.70 | 39.30 | 36.20 | 38.70 | 38.70 | 7.20% | 642,085 |
| Mar 10, 2026 | 35.80 | 36.70 | 35.00 | 36.10 | 36.10 | 1.12% | 581,951 |
| Mar 9, 2026 | 34.10 | 36.40 | 34.10 | 35.70 | 35.70 | 5.00% | 258,210 |
| Mar 8, 2026 | 36.30 | 36.40 | 33.70 | 34.00 | 34.00 | -7.61% | 482,911 |
| Mar 5, 2026 | 36.80 | 39.70 | 35.80 | 36.80 | 36.80 | -5.15% | 486,723 |
| Mar 4, 2026 | 42.20 | 42.60 | 38.00 | 38.80 | 38.80 | -8.06% | 945,565 |
| Mar 3, 2026 | 42.00 | 42.70 | 40.20 | 42.20 | 42.20 | 0.48% | 772,973 |
| Mar 2, 2026 | 42.00 | 43.70 | 41.50 | 42.00 | 42.00 | 0.24% | 845,377 |
| Mar 1, 2026 | 44.50 | 44.50 | 40.60 | 41.90 | 41.90 | -5.84% | 542,543 |
| Feb 26, 2026 | 42.90 | 45.70 | 42.10 | 44.50 | 44.50 | 3.73% | 1,747,417 |
| Feb 25, 2026 | 42.90 | 46.50 | 40.20 | 42.90 | 42.90 | 0.70% | 815,062 |
| Feb 24, 2026 | 42.60 | 42.90 | 38.70 | 42.60 | 42.60 | 8.40% | 1,892,937 |
| Feb 23, 2026 | 39.30 | 39.70 | 37.10 | 39.30 | 39.30 | 4.80% | 1,521,417 |
| Feb 22, 2026 | 34.40 | 37.70 | 34.40 | 37.50 | 37.50 | 9.01% | 1,457,665 |
| Feb 19, 2026 | 35.00 | 35.90 | 34.10 | 34.40 | 34.40 | -1.71% | 264,729 |
| Feb 18, 2026 | 35.60 | 35.90 | 34.10 | 35.00 | 35.00 | -1.69% | 474,615 |
| Feb 17, 2026 | 33.10 | 36.40 | 32.90 | 35.60 | 35.60 | 7.55% | 1,365,629 |
| Feb 16, 2026 | 32.10 | 33.50 | 31.80 | 33.10 | 33.10 | 3.12% | 342,578 |
| Feb 15, 2026 | 31.70 | 33.20 | 31.50 | 32.10 | 32.10 | 1.26% | 482,698 |
| Feb 10, 2026 | 31.70 | 32.20 | 31.50 | 31.70 | 31.70 | - | 190,266 |
| Feb 9, 2026 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 2.59% | 212,007 |
| Feb 8, 2026 | 31.40 | 31.90 | 30.70 | 30.90 | 30.90 | -1.59% | 101,337 |
| Feb 5, 2026 | 31.40 | 32.10 | 31.10 | 31.40 | 31.40 | -0.95% | 198,723 |
| Feb 3, 2026 | 31.70 | 32.00 | 31.30 | 31.70 | 31.70 | 0.32% | 185,918 |
| Feb 2, 2026 | 31.00 | 31.90 | 31.00 | 31.60 | 31.60 | 0.64% | 313,481 |
| Feb 1, 2026 | 30.50 | 31.60 | 30.20 | 31.40 | 31.40 | 3.63% | 221,192 |
| Jan 29, 2026 | 30.30 | 31.00 | 29.90 | 30.30 | 30.30 | -1.30% | 153,080 |
| Jan 28, 2026 | 31.50 | 31.80 | 30.50 | 30.70 | 30.70 | -0.65% | 232,752 |
| Jan 27, 2026 | 30.90 | 31.50 | 30.60 | 30.90 | 30.90 | -0.32% | 343,415 |
| Jan 26, 2026 | 29.00 | 31.60 | 29.00 | 31.00 | 31.00 | -0.96% | 262,309 |
| Jan 25, 2026 | 31.90 | 32.00 | 31.20 | 31.30 | 31.30 | -2.49% | 340,991 |
| Jan 22, 2026 | 32.10 | 32.50 | 31.50 | 32.10 | 32.10 | 1.90% | 408,802 |
| Jan 21, 2026 | 31.60 | 32.10 | 31.20 | 31.50 | 31.50 | 0.96% | 307,400 |
| Jan 20, 2026 | 31.20 | 31.80 | 31.00 | 31.20 | 31.20 | -1.27% | 371,695 |
| Jan 19, 2026 | 32.00 | 32.60 | 31.30 | 31.60 | 31.60 | -0.32% | 484,114 |
| Jan 18, 2026 | 30.50 | 31.80 | 30.30 | 31.70 | 31.70 | 4.28% | 259,146 |
| Jan 15, 2026 | 30.40 | 31.20 | 30.20 | 30.40 | 30.40 | -0.65% | 135,910 |
| Jan 14, 2026 | 30.60 | 31.40 | 30.30 | 30.60 | 30.60 | -1.29% | 204,517 |
| Jan 13, 2026 | 31.50 | 32.10 | 30.60 | 31.00 | 31.00 | -1.59% | 311,879 |
| Jan 12, 2026 | 31.50 | 31.90 | 30.80 | 31.50 | 31.50 | 1.29% | 323,646 |
| Jan 11, 2026 | 32.30 | 32.50 | 31.00 | 31.10 | 31.10 | -3.72% | 445,036 |
| Jan 8, 2026 | 32.30 | 33.20 | 30.70 | 32.30 | 32.30 | 5.21% | 1,200,422 |
| Jan 7, 2026 | 30.70 | 31.30 | 30.40 | 30.70 | 30.70 | -0.65% | 156,787 |
| Jan 6, 2026 | 30.90 | 31.70 | 30.80 | 30.90 | 30.90 | - | 575,126 |
| Jan 5, 2026 | 30.80 | 31.10 | 29.70 | 30.90 | 30.90 | 3.00% | 351,560 |