Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 35.30
-0.50 (-1.40%)
At close: May 6, 2026
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 35.30 | 36.60 | 33.60 | 35.30 | 35.30 | -1.40% | 166,795 |
| May 5, 2026 | 35.80 | 36.80 | 35.50 | 35.80 | 35.80 | -2.19% | 154,165 |
| May 4, 2026 | 37.00 | 37.00 | 36.30 | 36.60 | 36.60 | 0.83% | 128,906 |
| May 3, 2026 | 35.90 | 37.20 | 35.70 | 36.30 | 36.30 | 2.25% | 220,258 |
| Apr 30, 2026 | 34.00 | 35.80 | 34.00 | 35.50 | 35.50 | 0.57% | 131,170 |
| Apr 29, 2026 | 35.30 | 35.70 | 34.80 | 35.30 | 35.30 | 0.28% | 297,892 |
| Apr 28, 2026 | 35.20 | 37.50 | 34.60 | 35.20 | 35.20 | -3.30% | 203,890 |
| Apr 27, 2026 | 36.50 | 37.80 | 36.30 | 36.40 | 36.40 | -0.55% | 194,305 |
| Apr 26, 2026 | 37.60 | 38.50 | 36.30 | 36.60 | 36.60 | -3.17% | 415,991 |
| Apr 23, 2026 | 37.80 | 39.40 | 37.60 | 37.80 | 37.80 | -3.08% | 379,523 |
| Apr 22, 2026 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | 0.26% | 485,188 |
| Apr 21, 2026 | 38.90 | 40.00 | 38.80 | 38.90 | 38.90 | 0.52% | 295,278 |
| Apr 20, 2026 | 38.50 | 40.30 | 38.30 | 38.70 | 38.70 | 1.04% | 903,173 |
| Apr 19, 2026 | 38.50 | 38.50 | 37.90 | 38.30 | 38.30 | 1.59% | 179,384 |
| Apr 16, 2026 | 37.70 | 39.00 | 37.40 | 37.70 | 37.70 | -0.79% | 275,746 |
| Apr 15, 2026 | 38.00 | 39.50 | 37.60 | 38.00 | 38.00 | -1.81% | 328,741 |
| Apr 13, 2026 | 38.60 | 39.70 | 38.50 | 38.70 | 38.70 | 0.52% | 280,755 |
| Apr 12, 2026 | 38.90 | 38.90 | 38.00 | 38.50 | 38.50 | - | 214,128 |
| Apr 9, 2026 | 40.50 | 40.50 | 38.10 | 38.50 | 38.50 | -4.94% | 463,897 |
| Apr 8, 2026 | 39.60 | 42.00 | 39.60 | 40.50 | 40.50 | 3.32% | 694,109 |
| Apr 7, 2026 | 40.70 | 40.70 | 38.40 | 39.20 | 39.20 | -0.51% | 554,056 |
| Apr 6, 2026 | 40.70 | 40.70 | 39.10 | 39.40 | 39.40 | -2.48% | 425,803 |
| Apr 5, 2026 | 40.00 | 42.20 | 40.00 | 40.40 | 40.40 | 1.00% | 785,289 |
| Apr 2, 2026 | 38.20 | 40.90 | 38.20 | 40.00 | 40.00 | 5.26% | 1,029,722 |
| Apr 1, 2026 | 38.00 | 38.70 | 37.60 | 38.00 | 38.00 | 1.06% | 322,986 |
| Mar 31, 2026 | 38.20 | 39.10 | 37.60 | 37.60 | 37.60 | -2.08% | 271,876 |
| Mar 30, 2026 | 39.10 | 39.90 | 38.10 | 38.40 | 38.40 | -1.79% | 377,024 |
| Mar 29, 2026 | 37.50 | 39.40 | 37.30 | 39.10 | 39.10 | 4.27% | 352,363 |
| 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 |