Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh
· Delayed Price · Currency is BDT 189.60
-5.50 (-2.82%)
At close: Dec 4, 2025
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 193.20 | 196.60 | 187.10 | 189.60 | 189.60 | -2.82% | 122,748 |
| Dec 3, 2025 | 195.10 | 202.00 | 194.20 | 195.10 | 195.10 | -2.35% | 143,622 |
| Dec 2, 2025 | 197.90 | 202.50 | 194.30 | 199.80 | 199.80 | 1.78% | 165,987 |
| Dec 1, 2025 | 204.00 | 205.00 | 195.50 | 196.30 | 196.30 | -3.68% | 184,500 |
| Nov 30, 2025 | 199.90 | 209.00 | 198.50 | 203.80 | 203.80 | 4.19% | 401,958 |
| Nov 27, 2025 | 195.40 | 197.40 | 193.40 | 195.60 | 195.60 | 1.29% | 170,337 |
| Nov 26, 2025 | 196.90 | 197.80 | 192.20 | 193.10 | 193.10 | -0.87% | 145,376 |
| Nov 25, 2025 | 198.40 | 201.00 | 193.10 | 194.80 | 194.80 | -1.22% | 218,208 |
| Nov 24, 2025 | 196.90 | 201.60 | 196.00 | 197.20 | 197.20 | 1.18% | 237,834 |
| Nov 23, 2025 | 190.10 | 197.00 | 187.50 | 194.90 | 194.90 | 0.26% | 265,387 |
| Nov 20, 2025 | 203.90 | 204.60 | 193.50 | 194.40 | 194.40 | -3.71% | 198,338 |
| Nov 19, 2025 | 195.00 | 208.70 | 195.00 | 201.90 | 201.90 | 4.23% | 326,826 |
| Nov 18, 2025 | 199.00 | 205.00 | 190.20 | 193.70 | 193.70 | -2.27% | 313,577 |
| Nov 17, 2025 | 197.90 | 204.00 | 196.50 | 198.20 | 198.20 | 1.02% | 137,889 |
| Nov 16, 2025 | 186.60 | 200.00 | 186.00 | 196.20 | 196.20 | 5.31% | 115,618 |
| Nov 13, 2025 | 203.80 | 203.90 | 186.00 | 186.30 | 186.30 | -8.59% | 193,755 |
| Nov 12, 2025 | 216.00 | 216.30 | 199.00 | 203.80 | 203.80 | -5.08% | 235,150 |
| Nov 11, 2025 | 223.10 | 225.50 | 212.20 | 214.70 | 214.70 | -2.76% | 220,637 |
| Nov 10, 2025 | 212.50 | 224.80 | 206.20 | 220.80 | 220.80 | 4.94% | 243,264 |
| Nov 9, 2025 | 225.40 | 233.00 | 207.10 | 210.40 | 210.40 | -6.11% | 296,549 |
| Nov 6, 2025 | 212.20 | 225.00 | 210.00 | 224.10 | 224.10 | 5.56% | 227,859 |
| Nov 5, 2025 | 217.10 | 222.00 | 211.60 | 212.30 | 212.30 | -2.17% | 198,491 |
| Nov 4, 2025 | 224.80 | 226.60 | 215.60 | 217.00 | 217.00 | -2.73% | 225,864 |
| Nov 3, 2025 | 214.00 | 232.60 | 214.00 | 223.10 | 223.10 | 4.30% | 323,685 |
| Nov 2, 2025 | 209.80 | 215.80 | 205.60 | 213.90 | 213.90 | 2.34% | 261,707 |
| Oct 30, 2025 | 214.40 | 218.00 | 208.00 | 209.00 | 209.00 | -1.28% | 134,208 |
| Oct 29, 2025 | 199.10 | 216.90 | 199.10 | 211.70 | 211.70 | 6.12% | 179,854 |
| Oct 28, 2025 | 199.90 | 202.80 | 197.00 | 199.50 | 199.50 | 1.68% | 78,078 |
| Oct 27, 2025 | 201.00 | 205.50 | 195.10 | 196.20 | 196.20 | -2.39% | 61,817 |
| Oct 26, 2025 | 198.50 | 204.90 | 198.50 | 201.00 | 201.00 | 1.98% | 121,540 |
| Oct 23, 2025 | 188.80 | 198.00 | 188.70 | 197.10 | 197.10 | 5.97% | 92,603 |
| Oct 22, 2025 | 187.90 | 188.90 | 181.70 | 186.00 | 186.00 | -0.96% | 81,706 |
| Oct 21, 2025 | 194.80 | 199.90 | 186.10 | 187.80 | 187.80 | -2.03% | 140,188 |
| Oct 20, 2025 | 182.00 | 193.40 | 177.00 | 191.70 | 191.70 | 5.50% | 95,122 |
| Oct 19, 2025 | 192.10 | 192.30 | 180.00 | 181.70 | 181.70 | -4.97% | 73,690 |
| Oct 16, 2025 | 200.80 | 202.80 | 190.50 | 191.20 | 191.20 | -3.04% | 103,215 |
| Oct 15, 2025 | 209.50 | 209.50 | 192.10 | 197.20 | 197.20 | -5.87% | 92,036 |
| Oct 14, 2025 | 215.00 | 217.50 | 205.90 | 209.50 | 209.50 | -1.92% | 100,670 |
| Oct 13, 2025 | 212.00 | 217.50 | 210.60 | 213.60 | 213.60 | 0.42% | 105,289 |
| Oct 12, 2025 | 219.30 | 222.70 | 210.00 | 212.70 | 212.70 | -4.23% | 167,447 |
| Oct 9, 2025 | 227.90 | 229.90 | 221.00 | 222.10 | 222.10 | -1.81% | 144,812 |
| Oct 8, 2025 | 232.50 | 233.90 | 225.10 | 226.20 | 226.20 | -2.63% | 141,585 |
| Oct 7, 2025 | 237.80 | 240.90 | 231.50 | 232.30 | 232.30 | -2.27% | 199,420 |
| Oct 6, 2025 | 240.00 | 244.40 | 235.20 | 237.70 | 237.70 | -0.42% | 262,914 |
| Oct 5, 2025 | 236.30 | 239.80 | 232.20 | 238.70 | 238.70 | 1.23% | 206,732 |
| Sep 30, 2025 | 234.00 | 240.90 | 230.00 | 235.80 | 235.80 | 1.03% | 241,113 |
| Sep 29, 2025 | 225.00 | 235.40 | 224.20 | 233.40 | 233.40 | 3.83% | 282,962 |
| Sep 28, 2025 | 223.00 | 226.40 | 220.70 | 224.80 | 224.80 | 1.95% | 135,532 |
| Sep 25, 2025 | 225.40 | 226.00 | 219.30 | 220.50 | 220.50 | -1.39% | 118,266 |
| Sep 24, 2025 | 224.50 | 227.00 | 222.10 | 223.60 | 223.60 | 1.13% | 113,562 |
| Sep 23, 2025 | 214.30 | 225.00 | 213.60 | 221.10 | 221.10 | 3.56% | 124,141 |
| Sep 22, 2025 | 220.10 | 221.30 | 211.10 | 213.50 | 213.50 | -2.11% | 89,445 |
| Sep 21, 2025 | 223.50 | 225.80 | 216.60 | 218.10 | 218.10 | -1.89% | 107,975 |
| Sep 18, 2025 | 230.10 | 230.10 | 220.10 | 222.30 | 222.30 | -3.35% | 170,671 |
| Sep 17, 2025 | 233.10 | 238.00 | 227.00 | 230.00 | 230.00 | -0.48% | 196,064 |
| Sep 16, 2025 | 218.90 | 236.00 | 218.90 | 231.10 | 231.10 | 5.57% | 174,052 |
| Sep 15, 2025 | 221.70 | 224.80 | 218.10 | 218.90 | 218.90 | -1.26% | 130,379 |
| Sep 14, 2025 | 231.50 | 231.50 | 220.80 | 221.70 | 221.70 | -2.03% | 131,686 |
| Sep 11, 2025 | 224.70 | 228.70 | 222.10 | 226.30 | 226.30 | 0.71% | 130,245 |
| Sep 10, 2025 | 230.20 | 236.80 | 222.60 | 224.70 | 224.70 | -2.26% | 179,690 |
| Sep 9, 2025 | 235.70 | 238.60 | 228.20 | 229.90 | 229.90 | -2.46% | 193,487 |
| Sep 8, 2025 | 246.90 | 247.80 | 234.10 | 235.70 | 235.70 | -3.16% | 265,703 |
| Sep 7, 2025 | 249.00 | 249.00 | 242.10 | 243.40 | 243.40 | 0.04% | 278,364 |
| Sep 4, 2025 | 249.50 | 253.00 | 242.00 | 243.30 | 243.30 | -0.77% | 375,107 |
| Sep 3, 2025 | 244.20 | 248.40 | 240.50 | 245.20 | 245.20 | 0.41% | 324,056 |
| Sep 2, 2025 | 247.00 | 256.80 | 242.60 | 244.20 | 244.20 | 0.04% | 386,180 |
| Sep 1, 2025 | 234.00 | 247.80 | 234.00 | 244.10 | 244.10 | 4.36% | 474,096 |
| Aug 31, 2025 | 229.10 | 237.90 | 229.10 | 233.90 | 233.90 | 2.27% | 278,485 |
| Aug 28, 2025 | 231.30 | 237.90 | 226.00 | 228.70 | 228.70 | -1.08% | 284,032 |
| Aug 27, 2025 | 236.00 | 237.00 | 226.80 | 231.20 | 231.20 | -0.94% | 305,571 |
| Aug 26, 2025 | 237.00 | 244.20 | 231.50 | 233.40 | 233.40 | -1.02% | 443,169 |
| Aug 25, 2025 | 239.90 | 242.00 | 231.10 | 235.80 | 235.80 | -0.88% | 445,947 |
| Aug 24, 2025 | 230.90 | 245.00 | 230.00 | 237.90 | 237.90 | 2.59% | 513,579 |
| Aug 21, 2025 | 222.00 | 235.00 | 219.00 | 231.90 | 231.90 | 5.46% | 448,967 |
| Aug 20, 2025 | 223.00 | 228.40 | 218.00 | 219.90 | 219.90 | -1.08% | 396,644 |
| Aug 19, 2025 | 230.70 | 234.60 | 220.40 | 222.30 | 222.30 | -2.41% | 376,421 |
| Aug 18, 2025 | 210.00 | 227.80 | 209.10 | 227.80 | 227.80 | 8.74% | 630,323 |
| Aug 17, 2025 | 214.60 | 218.00 | 208.50 | 209.50 | 209.50 | -1.74% | 327,477 |
| Aug 14, 2025 | 217.00 | 218.80 | 208.00 | 213.20 | 213.20 | -0.98% | 415,365 |
| Aug 13, 2025 | 202.00 | 219.50 | 202.00 | 215.30 | 215.30 | 6.64% | 532,525 |
| Aug 12, 2025 | 196.70 | 204.90 | 196.20 | 201.90 | 201.90 | 2.64% | 345,861 |
| Aug 11, 2025 | 200.00 | 202.00 | 195.20 | 196.70 | 196.70 | -1.06% | 194,642 |
| Aug 10, 2025 | 190.10 | 203.00 | 188.50 | 198.80 | 198.80 | 5.13% | 370,318 |
| Aug 7, 2025 | 193.00 | 195.20 | 188.20 | 189.10 | 189.10 | -2.02% | 164,911 |
| Aug 6, 2025 | 190.20 | 193.60 | 188.00 | 193.00 | 193.00 | 2.88% | 262,843 |
| Aug 4, 2025 | 188.50 | 191.60 | 187.00 | 187.60 | 187.60 | 0.48% | 173,759 |
| Aug 3, 2025 | 184.70 | 187.60 | 183.50 | 186.70 | 186.70 | 2.25% | 77,600 |
| Jul 31, 2025 | 184.00 | 184.00 | 182.00 | 182.60 | 182.60 | - | 53,611 |
| Jul 30, 2025 | 182.10 | 185.70 | 181.30 | 182.60 | 182.60 | 0.72% | 62,663 |
| Jul 29, 2025 | 182.60 | 184.60 | 180.90 | 181.30 | 181.30 | -0.49% | 40,791 |
| Jul 28, 2025 | 180.90 | 185.50 | 180.90 | 182.20 | 182.20 | 0.89% | 78,060 |
| Jul 27, 2025 | 183.50 | 186.80 | 180.20 | 180.60 | 180.60 | -1.53% | 67,608 |
| Jul 24, 2025 | 188.50 | 188.50 | 182.00 | 183.40 | 183.40 | -0.97% | 106,539 |
| Jul 23, 2025 | 188.00 | 188.80 | 185.00 | 185.20 | 185.20 | -0.86% | 101,027 |
| Jul 22, 2025 | 186.00 | 188.80 | 185.90 | 186.80 | 186.80 | 0.70% | 60,520 |
| Jul 21, 2025 | 187.00 | 189.80 | 185.20 | 185.50 | 185.50 | -0.48% | 112,994 |
| Jul 20, 2025 | 189.80 | 190.50 | 184.50 | 186.40 | 186.40 | -0.96% | 136,281 |
| Jul 17, 2025 | 190.50 | 194.60 | 187.30 | 188.20 | 188.20 | -1.00% | 107,301 |
| Jul 16, 2025 | 189.80 | 191.80 | 187.20 | 190.10 | 190.10 | 0.64% | 172,462 |
| Jul 15, 2025 | 183.40 | 189.50 | 181.00 | 188.90 | 188.90 | 3.96% | 233,077 |