Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh
· Delayed Price · Currency is BDT 44.00
-2.20 (-4.76%)
At close: Mar 8, 2026
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 46.40 | 46.40 | 43.40 | 44.00 | 44.00 | -4.76% | 278,285 |
| Mar 5, 2026 | 46.20 | 47.40 | 45.90 | 46.20 | 46.20 | -0.65% | 304,456 |
| Mar 4, 2026 | 46.40 | 47.80 | 45.60 | 46.50 | 46.50 | 0.65% | 465,651 |
| Mar 3, 2026 | 50.00 | 50.00 | 45.50 | 46.20 | 46.20 | -6.67% | 762,832 |
| Mar 2, 2026 | 49.60 | 50.50 | 49.20 | 49.50 | 49.50 | -0.20% | 723,451 |
| Mar 1, 2026 | 50.10 | 50.40 | 47.00 | 49.60 | 49.60 | -4.06% | 863,337 |
| Feb 26, 2026 | 53.00 | 53.00 | 51.50 | 51.70 | 51.70 | -1.15% | 760,442 |
| Feb 25, 2026 | 51.00 | 52.80 | 50.90 | 52.30 | 52.30 | 2.75% | 1,280,643 |
| Feb 24, 2026 | 50.90 | 51.70 | 50.60 | 50.90 | 50.90 | 1.19% | 1,619,433 |
| Feb 23, 2026 | 49.70 | 50.50 | 49.60 | 50.30 | 50.30 | 2.44% | 447,014 |
| Feb 22, 2026 | 49.40 | 50.00 | 48.50 | 49.10 | 49.10 | -0.61% | 435,520 |
| Feb 19, 2026 | 50.70 | 51.30 | 49.20 | 49.40 | 49.40 | -2.18% | 519,796 |
| Feb 18, 2026 | 50.50 | 51.60 | 49.80 | 50.50 | 50.50 | 0.80% | 893,842 |
| Feb 17, 2026 | 49.90 | 51.00 | 49.70 | 50.10 | 50.10 | 0.80% | 1,710,929 |
| Feb 16, 2026 | 50.80 | 50.80 | 49.30 | 49.70 | 49.70 | -1.19% | 814,289 |
| Feb 15, 2026 | 48.10 | 52.10 | 48.10 | 50.30 | 50.30 | 3.29% | 999,059 |
| Feb 10, 2026 | 48.00 | 50.00 | 48.00 | 48.70 | 48.70 | -0.20% | 638,448 |
| Feb 9, 2026 | 47.70 | 48.90 | 47.60 | 48.80 | 48.80 | 2.52% | 535,554 |
| Feb 8, 2026 | 47.20 | 48.60 | 47.10 | 47.60 | 47.60 | 0.63% | 424,005 |
| Feb 5, 2026 | 48.60 | 48.90 | 47.10 | 47.30 | 47.30 | -2.67% | 657,659 |
| Feb 3, 2026 | 53.00 | 53.00 | 48.30 | 48.60 | 48.60 | -1.22% | 1,069,940 |
| Feb 2, 2026 | 48.40 | 49.50 | 48.30 | 49.20 | 49.20 | 2.29% | 1,546,678 |
| Feb 1, 2026 | 47.30 | 48.60 | 47.30 | 48.10 | 48.10 | 2.12% | 1,164,545 |
| Jan 29, 2026 | 46.50 | 47.70 | 46.50 | 47.10 | 47.10 | 1.51% | 1,542,544 |
| Jan 28, 2026 | 46.90 | 47.20 | 46.30 | 46.40 | 46.40 | -0.64% | 392,447 |
| Jan 27, 2026 | 46.70 | 46.90 | 46.20 | 46.70 | 46.70 | 1.30% | 306,326 |
| Jan 26, 2026 | 46.10 | 46.40 | 45.90 | 46.10 | 46.10 | 0.22% | 353,033 |
| Jan 25, 2026 | 46.00 | 46.70 | 45.50 | 46.00 | 46.00 | 0.22% | 342,129 |
| Jan 22, 2026 | 46.30 | 46.60 | 45.60 | 45.90 | 45.90 | -1.29% | 408,814 |
| Jan 21, 2026 | 46.70 | 46.70 | 46.00 | 46.50 | 46.50 | 0.22% | 299,615 |
| Jan 20, 2026 | 43.00 | 47.20 | 43.00 | 46.40 | 46.40 | -0.64% | 447,352 |
| Jan 19, 2026 | 46.20 | 47.10 | 46.20 | 46.70 | 46.70 | 0.86% | 430,501 |
| Jan 18, 2026 | 46.40 | 46.50 | 45.40 | 46.30 | 46.30 | 1.31% | 309,800 |
| Jan 15, 2026 | 41.90 | 46.40 | 41.90 | 45.70 | 45.70 | -0.44% | 253,215 |
| Jan 14, 2026 | 45.90 | 46.20 | 45.60 | 45.90 | 45.90 | - | 280,965 |
| Jan 13, 2026 | 46.40 | 47.50 | 45.60 | 45.90 | 45.90 | -1.08% | 402,139 |
| Jan 12, 2026 | 46.40 | 46.50 | 45.10 | 46.40 | 46.40 | 2.20% | 270,082 |
| Jan 11, 2026 | 47.00 | 47.00 | 45.00 | 45.40 | 45.40 | -3.40% | 289,019 |
| Jan 8, 2026 | 47.00 | 47.80 | 46.70 | 47.00 | 47.00 | -1.05% | 402,802 |
| Jan 7, 2026 | 46.80 | 48.20 | 46.80 | 47.50 | 47.50 | 1.50% | 510,175 |
| Jan 6, 2026 | 46.90 | 48.00 | 46.60 | 46.80 | 46.80 | -0.21% | 634,617 |
| Jan 5, 2026 | 48.80 | 48.80 | 46.60 | 46.90 | 46.90 | -2.49% | 828,668 |
| Jan 4, 2026 | 47.30 | 48.40 | 46.60 | 48.10 | 48.10 | 2.78% | 1,294,616 |
| Jan 1, 2026 | 45.80 | 46.90 | 45.20 | 46.80 | 46.80 | 3.77% | 777,154 |
| Dec 30, 2025 | 44.00 | 45.60 | 43.80 | 45.10 | 45.10 | 2.27% | 480,636 |
| Dec 29, 2025 | 44.70 | 44.70 | 43.70 | 44.10 | 44.10 | 0.23% | 108,053 |
| Dec 28, 2025 | 48.00 | 48.00 | 43.70 | 44.00 | 44.00 | -0.45% | 284,767 |
| Dec 24, 2025 | 44.20 | 44.40 | 43.40 | 44.20 | 44.20 | 0.68% | 137,661 |
| Dec 23, 2025 | 43.90 | 44.80 | 43.70 | 43.90 | 43.90 | -1.79% | 295,454 |
| Dec 22, 2025 | 43.20 | 44.90 | 43.20 | 44.70 | 44.70 | 3.47% | 286,745 |
| Dec 21, 2025 | 41.00 | 43.60 | 41.00 | 43.20 | 43.20 | 0.93% | 340,190 |
| Dec 18, 2025 | 43.00 | 43.70 | 42.60 | 42.80 | 42.80 | -1.15% | 217,534 |
| Dec 17, 2025 | 43.30 | 44.60 | 43.00 | 43.30 | 43.30 | -1.81% | 245,213 |
| Dec 15, 2025 | 44.10 | 46.00 | 44.00 | 44.10 | 44.10 | -2.43% | 390,844 |
| Dec 14, 2025 | 47.10 | 47.50 | 44.90 | 45.20 | 45.20 | -3.42% | 525,969 |
| Dec 11, 2025 | 45.00 | 47.00 | 44.70 | 46.80 | 46.80 | 4.46% | 790,519 |
| Dec 10, 2025 | 44.90 | 45.70 | 44.60 | 44.80 | 44.80 | 0.67% | 836,481 |
| Dec 9, 2025 | 44.50 | 44.60 | 43.30 | 44.50 | 44.50 | 3.01% | 348,030 |
| Dec 8, 2025 | 43.20 | 43.50 | 41.60 | 43.20 | 43.20 | 2.86% | 318,399 |
| Dec 7, 2025 | 42.70 | 43.30 | 41.60 | 42.00 | 42.00 | -1.18% | 283,647 |
| Dec 4, 2025 | 42.50 | 44.10 | 42.20 | 42.50 | 42.50 | -2.97% | 384,226 |
| Dec 3, 2025 | 45.00 | 45.40 | 43.60 | 43.80 | 43.80 | -2.01% | 378,127 |
| Dec 2, 2025 | 43.60 | 45.00 | 43.50 | 44.70 | 44.70 | 3.00% | 515,371 |
| Dec 1, 2025 | 46.00 | 46.00 | 43.30 | 43.40 | 43.40 | -5.24% | 589,247 |
| Nov 30, 2025 | 47.40 | 47.50 | 45.60 | 45.80 | 45.80 | -3.98% | 851,346 |
| Nov 26, 2025 | 48.20 | 48.40 | 47.30 | 47.70 | 46.70 | -1.65% | 869,458 |
| Nov 25, 2025 | 46.20 | 49.00 | 46.20 | 48.50 | 47.48 | 4.98% | 1,316,914 |
| Nov 24, 2025 | 44.30 | 46.50 | 44.30 | 46.20 | 45.23 | 4.52% | 729,654 |
| Nov 23, 2025 | 39.00 | 44.40 | 39.00 | 44.20 | 43.27 | 2.08% | 466,142 |
| Nov 20, 2025 | 45.10 | 45.10 | 43.00 | 43.30 | 42.39 | -3.13% | 536,483 |
| Nov 19, 2025 | 42.50 | 45.00 | 41.80 | 44.70 | 43.76 | 6.43% | 765,578 |
| Nov 18, 2025 | 41.10 | 42.70 | 41.00 | 42.00 | 41.12 | 3.19% | 586,431 |
| Nov 17, 2025 | 40.80 | 41.70 | 39.80 | 40.70 | 39.85 | 1.75% | 413,198 |
| Nov 16, 2025 | 38.00 | 40.90 | 37.70 | 40.00 | 39.16 | 5.26% | 213,182 |
| Nov 13, 2025 | 40.10 | 41.50 | 37.70 | 38.00 | 37.20 | -7.32% | 338,666 |
| Nov 12, 2025 | 41.70 | 42.40 | 40.80 | 41.00 | 40.14 | -1.68% | 233,519 |
| Nov 11, 2025 | 41.10 | 42.70 | 41.10 | 41.70 | 40.83 | 0.24% | 223,972 |
| Nov 10, 2025 | 41.00 | 42.70 | 40.50 | 41.60 | 40.73 | -1.19% | 270,991 |
| Nov 9, 2025 | 44.00 | 44.40 | 42.00 | 42.10 | 41.22 | -3.00% | 350,307 |
| Nov 6, 2025 | 43.10 | 43.80 | 42.80 | 43.40 | 42.49 | -0.46% | 256,040 |
| Nov 5, 2025 | 43.80 | 44.80 | 43.40 | 43.60 | 42.69 | -0.91% | 353,439 |
| Nov 4, 2025 | 44.80 | 45.50 | 43.80 | 44.00 | 43.08 | -0.90% | 341,822 |
| Nov 3, 2025 | 46.20 | 46.40 | 44.20 | 44.40 | 43.47 | -3.90% | 378,214 |
| Nov 2, 2025 | 46.70 | 47.60 | 45.60 | 46.20 | 45.23 | -0.86% | 699,710 |
| Oct 30, 2025 | 46.30 | 47.00 | 45.80 | 46.60 | 45.62 | 1.53% | 578,921 |
| Oct 29, 2025 | 43.70 | 46.70 | 43.70 | 45.90 | 44.94 | 4.32% | 671,698 |
| Oct 28, 2025 | 42.40 | 44.70 | 42.40 | 44.00 | 43.08 | 3.77% | 450,202 |
| Oct 27, 2025 | 43.20 | 44.10 | 42.00 | 42.40 | 41.51 | -2.08% | 299,502 |
| Oct 26, 2025 | 43.60 | 45.10 | 43.10 | 43.30 | 42.39 | -1.59% | 439,605 |
| Oct 23, 2025 | 42.80 | 44.50 | 42.10 | 44.00 | 43.08 | 4.51% | 457,786 |
| Oct 22, 2025 | 42.80 | 43.20 | 41.40 | 42.10 | 41.22 | -1.86% | 289,719 |
| Oct 21, 2025 | 42.80 | 44.50 | 42.70 | 42.90 | 42.00 | 0.70% | 464,257 |
| Oct 20, 2025 | 39.10 | 43.00 | 39.10 | 42.60 | 41.71 | 5.71% | 301,087 |
| Oct 19, 2025 | 42.20 | 42.40 | 39.90 | 40.30 | 39.46 | -4.28% | 234,125 |
| Oct 16, 2025 | 42.00 | 43.70 | 41.30 | 42.10 | 41.22 | -1.17% | 318,825 |
| Oct 15, 2025 | 44.10 | 44.90 | 42.20 | 42.60 | 41.71 | -4.91% | 545,714 |
| Oct 14, 2025 | 46.50 | 47.50 | 44.00 | 44.80 | 43.86 | -4.07% | 429,693 |
| Oct 13, 2025 | 46.80 | 47.70 | 46.20 | 46.70 | 45.72 | 1.52% | 314,773 |
| Oct 12, 2025 | 48.70 | 49.00 | 45.50 | 46.00 | 45.04 | -5.15% | 498,093 |
| Oct 9, 2025 | 52.00 | 52.00 | 48.10 | 48.50 | 47.48 | -6.55% | 915,239 |