Sinobangla Industries Limited (DSE:SINOBANGLA)
Bangladesh
· Delayed Price · Currency is BDT 42.50
-1.30 (-2.97%)
At close: Dec 4, 2025
Sinobangla Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 53.00 | 53.30 | 51.80 | 51.90 | 50.81 | -0.95% | 422,194 |
| Oct 7, 2025 | 52.60 | 53.50 | 52.20 | 52.40 | 51.30 | 1.16% | 845,938 |
| Oct 6, 2025 | 53.10 | 53.30 | 51.70 | 51.80 | 50.71 | -2.26% | 503,566 |
| Oct 5, 2025 | 53.70 | 54.60 | 52.80 | 53.00 | 51.89 | -1.12% | 371,419 |
| Sep 30, 2025 | 52.70 | 56.00 | 52.70 | 53.60 | 52.48 | 1.71% | 513,032 |
| Sep 29, 2025 | 47.50 | 57.70 | 47.50 | 52.70 | 51.60 | 0.38% | 408,673 |
| Sep 28, 2025 | 54.00 | 54.60 | 52.20 | 52.50 | 51.40 | -2.96% | 506,084 |
| Sep 25, 2025 | 55.60 | 56.00 | 53.70 | 54.10 | 52.97 | -1.81% | 695,611 |
| Sep 24, 2025 | 53.80 | 55.50 | 53.30 | 55.10 | 53.94 | 3.38% | 715,211 |
| Sep 23, 2025 | 52.50 | 53.70 | 51.40 | 53.30 | 52.18 | 3.29% | 561,927 |
| Sep 22, 2025 | 53.40 | 53.40 | 50.50 | 51.60 | 50.52 | -1.34% | 729,121 |
| Sep 21, 2025 | 54.00 | 54.80 | 51.80 | 52.30 | 51.20 | -2.79% | 598,465 |
| Sep 18, 2025 | 56.20 | 56.20 | 53.50 | 53.80 | 52.67 | -3.58% | 780,809 |
| Sep 17, 2025 | 58.00 | 58.70 | 55.20 | 55.80 | 54.63 | -3.29% | 1,178,843 |
| Sep 16, 2025 | 55.20 | 58.30 | 55.20 | 57.70 | 56.49 | 4.91% | 1,068,890 |
| Sep 15, 2025 | 54.90 | 56.00 | 54.00 | 55.00 | 53.85 | 1.66% | 741,611 |
| Sep 14, 2025 | 58.00 | 58.80 | 53.30 | 54.10 | 52.97 | -6.56% | 1,323,976 |
| Sep 11, 2025 | 55.60 | 59.00 | 55.50 | 57.90 | 56.69 | 2.30% | 873,038 |
| Sep 10, 2025 | 59.60 | 61.70 | 56.10 | 56.60 | 55.41 | -5.03% | 1,741,433 |
| Sep 9, 2025 | 61.50 | 61.70 | 58.90 | 59.60 | 58.35 | -2.61% | 2,308,983 |
| Sep 8, 2025 | 64.50 | 64.90 | 59.90 | 61.20 | 59.92 | -5.12% | 2,652,276 |
| Sep 7, 2025 | 63.50 | 67.00 | 63.50 | 64.50 | 63.15 | 2.87% | 3,370,811 |
| Sep 4, 2025 | 61.20 | 64.00 | 60.00 | 62.70 | 61.39 | 3.47% | 2,568,662 |
| Sep 3, 2025 | 60.80 | 62.00 | 59.20 | 60.60 | 59.33 | 0.33% | 2,538,177 |
| Sep 2, 2025 | 61.50 | 63.40 | 60.00 | 60.40 | 59.13 | -1.63% | 2,325,368 |
| Sep 1, 2025 | 58.50 | 62.50 | 56.70 | 61.40 | 60.11 | 5.68% | 3,746,571 |
| Aug 31, 2025 | 53.50 | 59.00 | 52.80 | 58.10 | 56.88 | 8.19% | 3,870,276 |
| Aug 28, 2025 | 54.20 | 56.30 | 53.00 | 53.70 | 52.57 | 2.48% | 3,093,720 |
| Aug 27, 2025 | 48.00 | 52.40 | 48.00 | 52.40 | 51.30 | 9.85% | 3,146,567 |
| Aug 26, 2025 | 48.30 | 48.60 | 47.30 | 47.70 | 46.70 | -1.24% | 1,126,924 |
| Aug 25, 2025 | 48.50 | 49.90 | 48.10 | 48.30 | 47.29 | 0.42% | 1,515,890 |
| Aug 24, 2025 | 46.20 | 48.50 | 46.10 | 48.10 | 47.09 | 6.42% | 1,491,716 |
| Aug 21, 2025 | 44.60 | 45.60 | 44.50 | 45.20 | 44.25 | 1.35% | 434,857 |
| Aug 20, 2025 | 45.80 | 46.40 | 44.00 | 44.60 | 43.66 | -2.19% | 583,680 |
| Aug 19, 2025 | 46.80 | 47.40 | 45.40 | 45.60 | 44.64 | -1.94% | 1,002,194 |
| Aug 18, 2025 | 45.70 | 47.40 | 45.50 | 46.50 | 45.53 | 2.65% | 1,055,678 |
| Aug 17, 2025 | 44.90 | 45.80 | 44.80 | 45.30 | 44.35 | 1.80% | 699,466 |
| Aug 14, 2025 | 44.00 | 45.40 | 44.00 | 44.50 | 43.57 | 0.91% | 529,721 |
| Aug 13, 2025 | 44.20 | 44.80 | 43.90 | 44.10 | 43.18 | 0.92% | 540,188 |
| Aug 12, 2025 | 44.90 | 45.50 | 43.30 | 43.70 | 42.78 | -2.24% | 611,442 |
| Aug 11, 2025 | 46.40 | 46.40 | 44.50 | 44.70 | 43.76 | -3.46% | 641,795 |
| Aug 10, 2025 | 44.60 | 47.00 | 44.60 | 46.30 | 45.33 | 4.51% | 1,642,268 |
| Aug 7, 2025 | 44.30 | 44.90 | 44.00 | 44.30 | 43.37 | 0.68% | 905,329 |
| Aug 6, 2025 | 43.10 | 44.20 | 42.90 | 44.00 | 43.08 | 2.56% | 545,130 |
| Aug 4, 2025 | 43.00 | 43.80 | 42.70 | 42.90 | 42.00 | 0.23% | 431,858 |
| Aug 3, 2025 | 42.40 | 43.00 | 42.20 | 42.80 | 41.90 | 1.90% | 356,825 |
| Jul 31, 2025 | 42.30 | 42.80 | 41.70 | 42.00 | 41.12 | -0.47% | 303,898 |
| Jul 30, 2025 | 42.90 | 42.90 | 42.00 | 42.20 | 41.32 | -0.24% | 279,749 |
| Jul 29, 2025 | 43.20 | 43.50 | 42.20 | 42.30 | 41.41 | -1.17% | 187,773 |
| Jul 28, 2025 | 42.70 | 43.40 | 42.70 | 42.80 | 41.90 | - | 236,886 |
| Jul 27, 2025 | 43.00 | 43.60 | 42.70 | 42.80 | 41.90 | - | 255,821 |
| Jul 24, 2025 | 43.70 | 44.00 | 42.70 | 42.80 | 41.90 | -1.83% | 610,669 |
| Jul 23, 2025 | 44.00 | 44.60 | 43.50 | 43.60 | 42.69 | - | 633,584 |
| Jul 22, 2025 | 42.90 | 44.00 | 42.80 | 43.60 | 42.69 | 1.63% | 401,401 |
| Jul 21, 2025 | 43.90 | 44.20 | 42.50 | 42.90 | 42.00 | -2.50% | 766,722 |
| Jul 20, 2025 | 44.80 | 45.30 | 43.70 | 44.00 | 43.08 | -0.90% | 649,395 |
| Jul 17, 2025 | 43.40 | 45.00 | 43.00 | 44.40 | 43.47 | 3.26% | 840,249 |
| Jul 16, 2025 | 44.00 | 44.30 | 42.80 | 43.00 | 42.10 | -1.38% | 549,355 |
| Jul 15, 2025 | 43.00 | 44.10 | 42.80 | 43.60 | 42.69 | 2.11% | 460,674 |
| Jul 14, 2025 | 44.00 | 44.00 | 42.40 | 42.70 | 41.80 | -2.73% | 283,928 |