Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh · Delayed Price · Currency is BDT 96.50
+1.10 (1.15%)
At close: Jul 26, 2026
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 97.00 | 99.90 | 94.00 | 95.40 | 95.40 | -1.34% | 450,988 |
| Jul 22, 2026 | 92.30 | 100.00 | 91.90 | 96.70 | 96.70 | 4.77% | 702,620 |
| Jul 21, 2026 | 92.00 | 96.00 | 91.10 | 92.30 | 92.30 | 1.65% | 279,546 |
| Jul 20, 2026 | 90.80 | 90.80 | 81.20 | 90.80 | 90.80 | 9.93% | 455,299 |
| Jul 19, 2026 | 88.90 | 88.90 | 81.00 | 82.60 | 82.60 | -4.73% | 198,381 |
| Jul 16, 2026 | 88.10 | 89.90 | 86.40 | 86.70 | 86.70 | -1.48% | 174,527 |
| Jul 15, 2026 | 94.40 | 94.90 | 85.30 | 88.00 | 88.00 | -5.48% | 316,539 |
| Jul 14, 2026 | 93.10 | 94.90 | 91.50 | 93.10 | 93.10 | 1.75% | 260,907 |
| Jul 13, 2026 | 91.50 | 97.40 | 89.50 | 91.50 | 91.50 | -1.93% | 348,226 |
| Jul 12, 2026 | 97.30 | 97.30 | 92.00 | 93.30 | 93.30 | -2.10% | 272,954 |
| Jul 9, 2026 | 96.90 | 100.30 | 94.50 | 95.30 | 95.30 | -0.52% | 683,868 |
| Jul 8, 2026 | 100.10 | 101.70 | 94.80 | 95.80 | 95.80 | -3.52% | 458,191 |
| Jul 7, 2026 | 97.20 | 103.00 | 97.10 | 99.30 | 99.30 | 2.90% | 845,315 |
| Jul 6, 2026 | 93.50 | 97.50 | 91.20 | 96.50 | 96.50 | 2.55% | 576,395 |
| Jul 5, 2026 | 98.00 | 98.00 | 93.40 | 94.10 | 94.10 | -2.18% | 845,262 |
| Jul 2, 2026 | 97.80 | 99.90 | 94.10 | 96.20 | 96.20 | -0.52% | 2,069,532 |
| Jun 30, 2026 | 95.00 | 102.00 | 94.80 | 96.70 | 96.70 | 2.11% | 685,403 |
| Jun 29, 2026 | 93.90 | 103.10 | 93.90 | 94.70 | 94.70 | 0.85% | 1,029,278 |
| Jun 28, 2026 | 96.00 | 99.00 | 93.10 | 93.90 | 93.90 | -2.19% | 498,625 |
| Jun 25, 2026 | 88.20 | 96.30 | 88.20 | 96.00 | 96.00 | 9.59% | 1,261,188 |
| Jun 24, 2026 | 87.60 | 89.20 | 81.00 | 87.60 | 87.60 | 7.88% | 816,768 |
| Jun 23, 2026 | 75.60 | 82.00 | 71.00 | 81.20 | 81.20 | 7.55% | 362,601 |
| Jun 22, 2026 | 78.90 | 78.90 | 74.00 | 75.50 | 75.50 | -4.07% | 347,168 |
| Jun 21, 2026 | 80.00 | 80.00 | 75.00 | 78.70 | 78.70 | -1.62% | 524,000 |
| Jun 18, 2026 | 80.00 | 85.00 | 77.60 | 80.00 | 80.00 | 1.78% | 477,723 |
| Jun 17, 2026 | 78.60 | 85.90 | 75.60 | 78.60 | 78.60 | -6.43% | 1,011,291 |
| Jun 16, 2026 | 84.00 | 85.00 | 79.10 | 84.00 | 84.00 | -4.00% | 1,112,834 |
| Jun 15, 2026 | 87.50 | 87.50 | 79.60 | 87.50 | 87.50 | 9.92% | 885,768 |
| Jun 14, 2026 | 78.00 | 81.90 | 75.20 | 79.60 | 79.60 | 0.51% | 2,421,929 |
| Jun 11, 2026 | 81.50 | 89.30 | 75.00 | 79.20 | 79.20 | -2.46% | 981,889 |
| Jun 10, 2026 | 83.00 | 85.40 | 77.10 | 81.20 | 81.20 | -2.64% | 1,815,074 |
| Jun 9, 2026 | 78.90 | 86.70 | 78.90 | 83.40 | 83.40 | 5.70% | 1,160,657 |
| Jun 8, 2026 | 78.90 | 78.90 | 72.50 | 78.90 | 78.90 | 9.89% | 1,901,584 |
| Jun 7, 2026 | 65.70 | 71.80 | 65.30 | 71.80 | 71.80 | 9.95% | 1,271,714 |
| Jun 4, 2026 | 59.40 | 65.30 | 59.40 | 65.30 | 65.30 | 9.93% | 1,035,332 |
| Jun 3, 2026 | 59.80 | 59.80 | 56.60 | 59.40 | 59.40 | 9.19% | 3,901,641 |
| Jun 2, 2026 | 50.50 | 54.40 | 50.50 | 54.40 | 54.40 | 9.90% | 398,860 |
| Jun 1, 2026 | 49.50 | 49.50 | 45.00 | 49.50 | 49.50 | 10.00% | 726,811 |
| May 24, 2026 | 45.00 | 45.90 | 43.50 | 45.00 | 45.00 | 0.22% | 351,032 |
| May 23, 2026 | 42.70 | 45.60 | 42.70 | 44.90 | 44.90 | 4.66% | 933,395 |
| May 21, 2026 | 42.70 | 43.20 | 42.00 | 42.90 | 42.90 | 0.47% | 535,231 |
| May 20, 2026 | 41.80 | 43.50 | 41.70 | 42.70 | 42.70 | 2.15% | 999,248 |
| May 19, 2026 | 41.60 | 42.20 | 41.00 | 41.80 | 41.80 | 0.72% | 664,592 |
| May 18, 2026 | 40.10 | 42.00 | 39.90 | 41.50 | 41.50 | 3.49% | 1,394,964 |
| May 17, 2026 | 39.80 | 40.80 | 38.90 | 40.10 | 40.10 | 2.04% | 1,072,528 |
| May 14, 2026 | 37.70 | 39.70 | 37.70 | 39.30 | 39.30 | 4.52% | 784,417 |
| May 13, 2026 | 35.20 | 38.00 | 35.00 | 37.60 | 37.60 | 7.12% | 479,028 |
| May 12, 2026 | 35.70 | 36.20 | 34.90 | 35.10 | 35.10 | -0.85% | 144,802 |
| May 11, 2026 | 34.30 | 35.70 | 33.80 | 35.40 | 35.40 | 4.42% | 158,950 |
| May 10, 2026 | 34.80 | 34.80 | 33.70 | 33.90 | 33.90 | -2.59% | 197,445 |