Skip to main content
Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
151.40
-8.90 (-5.55%)
At close: Mar 8, 2026

Sonali Aansh Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 2026160.00160.00150.00151.40151.40-5.55%57,308
Mar 5, 2026163.10163.30159.50160.30160.30-1.72%32,650
Mar 4, 2026163.10164.50156.00163.10163.100.99%27,450
Mar 3, 2026170.50170.50160.40161.50161.50-3.93%58,271
Mar 2, 2026172.00172.00167.60168.10168.10-0.36%54,029
Mar 1, 2026174.00174.00160.20168.70168.70-3.66%47,266
Feb 26, 2026174.70176.30174.60175.10175.100.29%54,595
Feb 25, 2026174.60177.50174.10174.60174.60-0.29%44,741
Feb 24, 2026178.90179.50174.80175.10175.10-2.12%86,723
Feb 23, 2026178.00179.50177.90178.90178.900.79%24,848
Feb 22, 2026179.70179.70176.00177.50177.50-0.45%36,329
Feb 19, 2026180.00180.90178.00178.30178.30-1.27%59,924
Feb 18, 2026180.20183.90180.10180.60180.60-1.04%78,712
Feb 17, 2026179.10183.90178.00182.50182.501.16%99,316
Feb 16, 2026180.40184.00175.20180.40180.40-2.33%254,948
Feb 15, 2026189.00190.00183.10184.70184.700.60%265,877
Feb 10, 2026184.00184.90183.20183.60183.600.27%88,689
Feb 9, 2026183.10183.90181.10183.10183.101.22%54,939
Feb 8, 2026183.20183.90180.20180.90180.90-1.26%95,509
Feb 5, 2026183.20186.80182.80183.20183.20-0.33%89,662
Feb 3, 2026183.80185.00182.40183.80183.800.11%109,520
Feb 2, 2026183.60186.50183.00183.60183.60-0.43%83,336
Feb 1, 2026186.70186.70182.30184.40184.400.71%59,457
Jan 29, 2026183.10184.60182.00183.10183.10-0.54%76,697
Jan 28, 2026184.10189.80183.40184.10184.10-2.28%135,007
Jan 27, 2026191.00193.60188.00188.40188.40-0.84%172,711
Jan 26, 2026186.50192.40186.50190.00190.002.87%257,884
Jan 25, 2026180.60187.70179.10184.70184.702.27%134,438
Jan 22, 2026182.00184.50180.00180.60180.60-1.47%58,228
Jan 21, 2026183.50183.90181.90183.30183.300.55%63,539
Jan 20, 2026182.30185.00182.00182.30182.30-1.30%79,423
Jan 19, 2026184.70185.80182.90184.70184.700.82%70,007
Jan 18, 2026182.00184.40179.50183.20183.201.16%90,667
Jan 15, 2026182.90183.60180.80181.10181.10-49,761
Jan 14, 2026181.10181.90180.70181.10181.100.17%42,202
Jan 13, 2026183.60183.80180.20180.80180.80-0.99%59,290
Jan 12, 2026185.00185.00181.60182.60182.60-0.65%73,604
Jan 11, 2026186.30187.70182.20183.80183.80-1.34%64,560
Jan 8, 2026185.50188.90185.20186.30186.30-0.16%83,063
Jan 7, 2026186.60188.80185.90186.60186.60-0.16%68,979
Jan 6, 2026189.90189.90186.30186.90186.90-0.48%43,218
Jan 5, 2026189.70191.20186.80187.80187.80-0.95%87,351
Jan 4, 2026192.80194.00189.00189.60189.60-1.56%104,242
Jan 1, 2026192.60194.90192.20192.60192.600.89%109,631
Dec 30, 2025187.10193.50184.70190.90190.90-0.21%79,344
Dec 29, 2025191.30192.30187.00191.30191.301.92%93,644
Dec 28, 2025191.00193.50186.10187.70187.70-0.42%100,673
Dec 24, 2025188.50191.50187.30188.50188.500.16%60,825
Dec 23, 2025188.20193.70187.00188.20188.20-0.21%129,110
Dec 22, 2025188.50191.80187.30188.60188.602.00%95,087
Dec 21, 2025180.30189.00178.70184.90184.901.15%85,330
Dec 18, 2025189.40189.40180.60182.80182.80-2.66%75,720
Dec 17, 2025192.60193.50187.10187.80187.80-1.68%75,744
Dec 15, 2025191.00196.10190.00191.00191.00-2.05%132,214
Dec 14, 2025196.00199.30194.60195.00195.000.21%166,294
Dec 11, 2025195.00197.40192.10194.60194.60-0.66%212,575
Dec 9, 2025189.00197.70189.00195.90195.753.71%222,218
Dec 8, 2025186.10191.90186.10188.90188.760.80%75,897
Dec 7, 2025192.50193.00186.30187.40187.26-1.16%89,616
Dec 4, 2025193.20196.60187.10189.60189.45-2.82%122,748
Dec 3, 2025201.00202.00194.20195.10194.95-2.35%143,622
Dec 2, 2025197.90202.50194.30199.80199.651.78%165,987
Dec 1, 2025204.00205.00195.50196.30196.15-3.68%184,500
Nov 30, 2025199.90209.00198.50203.80203.644.19%401,958
Nov 27, 2025195.40197.40193.40195.60195.451.29%170,337
Nov 26, 2025196.90197.80192.20193.10192.95-0.87%145,376
Nov 25, 2025198.40201.00193.10194.80194.65-1.22%218,208
Nov 24, 2025196.90201.60196.00197.20197.051.18%237,834
Nov 23, 2025190.10197.00187.50194.90194.750.26%265,387
Nov 20, 2025203.90204.60193.50194.40194.25-3.71%198,338
Nov 19, 2025195.00208.70195.00201.90201.754.23%326,826
Nov 18, 2025199.00205.00190.20193.70193.55-2.27%313,577
Nov 17, 2025197.90204.00196.50198.20198.051.02%137,889
Nov 16, 2025186.60200.00186.00196.20196.055.31%115,618
Nov 13, 2025203.80203.90186.00186.30186.16-8.59%193,755
Nov 12, 2025216.00216.30199.00203.80203.64-5.08%235,150
Nov 11, 2025223.10225.50212.20214.70214.54-2.76%220,637
Nov 10, 2025212.50224.80206.20220.80220.634.94%243,264
Nov 9, 2025225.40233.00207.10210.40210.24-6.11%296,549
Nov 6, 2025212.20225.00210.00224.10223.935.56%227,859
Nov 5, 2025217.10222.00211.60212.30212.14-2.17%198,491
Nov 4, 2025224.80226.60215.60217.00216.83-2.73%225,864
Nov 3, 2025214.00232.60214.00223.10222.934.30%323,685
Nov 2, 2025209.80215.80205.60213.90213.742.34%261,707
Oct 30, 2025214.40218.00208.00209.00208.84-1.28%134,208
Oct 29, 2025199.10216.90199.10211.70211.546.12%179,854
Oct 28, 2025199.90202.80197.00199.50199.351.68%78,078
Oct 27, 2025201.00205.50195.10196.20196.05-2.39%61,817
Oct 26, 2025198.50204.90198.50201.00200.851.98%121,540
Oct 23, 2025188.80198.00188.70197.10196.955.97%92,603
Oct 22, 2025187.90188.90181.70186.00185.86-0.96%81,706
Oct 21, 2025194.80199.90186.10187.80187.66-2.03%140,188
Oct 20, 2025182.00193.40177.00191.70191.555.50%95,122
Oct 19, 2025192.10192.30180.00181.70181.56-4.97%73,690
Oct 16, 2025200.80202.80190.50191.20191.05-3.04%103,215
Oct 15, 2025209.50209.50192.10197.20197.05-5.87%92,036
Oct 14, 2025215.00217.50205.90209.50209.34-1.92%100,670
Oct 13, 2025212.00217.50210.60213.60213.440.42%105,289
Oct 12, 2025219.30222.70210.00212.70212.54-4.23%167,447
Oct 9, 2025227.90229.90221.00222.10221.93-1.81%144,812