Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 109.80
-3.80 (-3.35%)
At close: Nov 3, 2026
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 114.10 | 114.40 | 108.10 | 109.80 | 109.80 | -3.35% | 232,999 |
| Nov 2, 2026 | 111.30 | 115.80 | 111.10 | 113.60 | 113.60 | -0.26% | 181,577 |
| Nov 1, 2026 | 117.10 | 117.50 | 110.20 | 113.90 | 113.90 | -2.98% | 171,686 |
| Oct 29, 2026 | 118.70 | 122.60 | 116.00 | 117.40 | 117.40 | -2.73% | 161,088 |
| Oct 28, 2026 | 119.40 | 124.40 | 119.10 | 120.70 | 120.70 | 3.25% | 265,403 |
| Oct 27, 2026 | 120.30 | 120.30 | 115.00 | 116.90 | 116.90 | -2.18% | 280,122 |
| Oct 26, 2026 | 120.00 | 123.00 | 114.00 | 119.50 | 119.50 | -0.42% | 320,195 |
| Oct 25, 2026 | 125.40 | 126.80 | 117.60 | 120.00 | 120.00 | -4.99% | 366,996 |
| Oct 19, 2026 | 128.40 | 128.40 | 124.80 | 126.30 | 126.30 | 0.88% | 222,297 |
| Oct 17, 2026 | 121.00 | 125.90 | 121.00 | 125.20 | 125.20 | 4.42% | 316,734 |
| Oct 15, 2026 | 116.00 | 123.10 | 112.90 | 119.90 | 119.90 | 2.65% | 530,784 |
| Oct 14, 2026 | 116.80 | 117.70 | 112.00 | 116.80 | 116.80 | 3.64% | 594,999 |
| Oct 13, 2026 | 111.90 | 114.20 | 109.00 | 112.70 | 112.70 | 1.35% | 273,087 |
| Oct 12, 2026 | 111.20 | 112.30 | 107.50 | 111.20 | 111.20 | 0.09% | 226,931 |
| Oct 11, 2026 | 116.60 | 117.00 | 110.80 | 111.10 | 111.10 | -4.72% | 217,120 |
| Oct 8, 2026 | 114.00 | 117.00 | 113.00 | 116.60 | 116.60 | 4.11% | 435,407 |
| Oct 7, 2026 | 111.10 | 115.50 | 111.00 | 112.00 | 112.00 | 1.17% | 698,007 |
| Oct 6, 2026 | 108.60 | 115.00 | 107.40 | 110.70 | 110.70 | 1.93% | 240,559 |
| Oct 5, 2026 | 112.00 | 112.00 | 108.00 | 108.60 | 108.60 | -2.07% | 256,772 |
| Oct 4, 2026 | 110.00 | 112.40 | 108.00 | 110.90 | 110.90 | 1.84% | 297,735 |
| Oct 1, 2026 | 108.90 | 116.30 | 108.30 | 108.90 | 108.90 | -4.97% | 259,941 |
| Sep 30, 2026 | 110.90 | 115.80 | 109.30 | 114.60 | 114.60 | 5.04% | 421,092 |
| Sep 29, 2026 | 107.90 | 111.80 | 107.90 | 109.10 | 109.10 | 1.11% | 265,216 |
| Sep 28, 2026 | 109.80 | 111.50 | 107.60 | 107.90 | 107.90 | 0.09% | 174,751 |
| Sep 27, 2026 | 102.60 | 110.00 | 102.60 | 107.80 | 107.80 | 4.76% | 555,124 |
| Sep 24, 2026 | 104.10 | 105.90 | 101.30 | 102.90 | 102.90 | - | 232,218 |
| Sep 23, 2026 | 100.50 | 105.00 | 100.50 | 102.90 | 102.90 | 2.39% | 323,652 |
| Sep 22, 2026 | 101.00 | 103.70 | 99.00 | 100.50 | 100.50 | -0.30% | 251,787 |
| Sep 21, 2026 | 100.10 | 106.10 | 98.10 | 100.80 | 100.80 | -3.54% | 460,591 |
| Sep 20, 2026 | 98.00 | 105.50 | 97.70 | 104.50 | 104.50 | 7.51% | 367,080 |
| Sep 17, 2026 | 97.20 | 98.00 | 91.90 | 97.20 | 97.20 | 4.29% | 188,102 |
| Sep 16, 2026 | 93.20 | 98.00 | 92.00 | 93.20 | 93.20 | -1.79% | 182,020 |
| Sep 15, 2026 | 94.90 | 96.10 | 88.10 | 94.90 | 94.90 | 8.58% | 220,835 |
| Sep 14, 2026 | 86.80 | 89.60 | 86.10 | 87.40 | 87.40 | 1.63% | 55,287 |
| Sep 13, 2026 | 88.60 | 90.10 | 85.00 | 86.00 | 86.00 | -2.27% | 55,690 |
| Sep 10, 2026 | 94.30 | 94.40 | 86.10 | 88.00 | 88.00 | -3.93% | 70,873 |
| Sep 9, 2026 | 91.60 | 93.40 | 86.00 | 91.60 | 91.60 | 2.92% | 204,935 |
| Sep 8, 2026 | 89.00 | 96.20 | 86.30 | 89.00 | 89.00 | -3.89% | 92,783 |
| Sep 7, 2026 | 90.00 | 95.90 | 84.00 | 92.60 | 92.60 | 2.21% | 212,198 |
| Sep 6, 2026 | 100.80 | 101.70 | 90.60 | 90.60 | 90.60 | -9.94% | 188,271 |
| Sep 3, 2026 | 102.80 | 103.10 | 99.50 | 100.60 | 100.60 | -0.69% | 126,828 |
| Sep 2, 2026 | 103.00 | 104.10 | 100.10 | 101.30 | 101.30 | -1.07% | 167,251 |
| Sep 1, 2026 | 103.00 | 106.90 | 101.70 | 102.40 | 102.40 | 1.39% | 88,494 |
| Aug 31, 2026 | 105.80 | 105.80 | 100.00 | 101.00 | 101.00 | -2.04% | 303,962 |
| Aug 30, 2026 | 105.20 | 106.40 | 102.00 | 103.10 | 103.10 | -2.46% | 32,738 |
| Aug 27, 2026 | 107.00 | 108.40 | 103.60 | 105.70 | 105.70 | -1.12% | 79,122 |
| Aug 25, 2026 | 104.50 | 108.10 | 103.90 | 106.90 | 106.90 | 3.09% | 118,166 |
| Aug 24, 2026 | 103.70 | 111.50 | 102.10 | 103.70 | 103.70 | -6.49% | 190,917 |
| Aug 23, 2026 | 115.80 | 116.00 | 109.00 | 110.90 | 110.90 | -2.63% | 234,765 |
| Aug 20, 2026 | 113.90 | 116.50 | 111.30 | 113.90 | 113.90 | -0.26% | 220,152 |