Sonali Aansh Industries Limited (DSE:SONALIANSH)
Bangladesh
· Delayed Price · Currency is BDT 160.20
-2.00 (-1.23%)
At close: Apr 28, 2026
Sonali Aansh Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.20 | 163.50 | 159.00 | 160.20 | 160.20 | -1.23% | 32,724 |
| Apr 27, 2026 | 162.20 | 166.10 | 161.60 | 162.20 | 162.20 | -1.70% | 27,695 |
| Apr 26, 2026 | 168.00 | 170.80 | 164.60 | 165.00 | 165.00 | -1.55% | 37,028 |
| Apr 23, 2026 | 167.60 | 171.00 | 156.30 | 167.60 | 167.60 | 7.37% | 159,301 |
| Apr 22, 2026 | 155.30 | 157.10 | 155.10 | 156.10 | 156.10 | 0.64% | 32,520 |
| Apr 21, 2026 | 152.90 | 156.80 | 152.60 | 155.10 | 155.10 | 1.44% | 16,990 |
| Apr 20, 2026 | 152.90 | 157.30 | 152.40 | 152.90 | 152.90 | -0.84% | 21,996 |
| Apr 19, 2026 | 155.50 | 156.90 | 154.00 | 154.20 | 154.20 | -1.09% | 26,593 |
| Apr 16, 2026 | 157.70 | 161.00 | 155.40 | 155.90 | 155.90 | -1.20% | 17,636 |
| Apr 15, 2026 | 158.00 | 159.00 | 157.20 | 157.80 | 157.80 | 0.25% | 34,689 |
| Apr 13, 2026 | 157.30 | 159.80 | 157.30 | 157.40 | 157.40 | -0.25% | 18,837 |
| Apr 12, 2026 | 156.80 | 159.50 | 156.60 | 157.80 | 157.80 | 0.19% | 22,747 |
| Apr 9, 2026 | 161.00 | 161.80 | 157.20 | 157.50 | 157.50 | -2.05% | 45,742 |
| Apr 8, 2026 | 155.80 | 163.00 | 154.00 | 160.80 | 160.80 | 5.51% | 49,160 |
| Apr 7, 2026 | 157.20 | 157.20 | 151.30 | 152.40 | 152.40 | 0.93% | 11,764 |
| Apr 6, 2026 | 157.50 | 157.50 | 150.30 | 151.00 | 151.00 | -0.85% | 20,199 |
| Apr 5, 2026 | 157.10 | 157.10 | 152.00 | 152.30 | 152.30 | -3.36% | 32,716 |
| Apr 2, 2026 | 158.50 | 159.90 | 157.30 | 157.60 | 157.60 | -0.25% | 20,514 |
| Apr 1, 2026 | 159.00 | 160.00 | 157.80 | 158.00 | 158.00 | 0.51% | 18,168 |
| Mar 31, 2026 | 161.00 | 161.00 | 157.00 | 157.20 | 157.20 | -2.06% | 28,050 |
| Mar 30, 2026 | 160.50 | 163.00 | 160.10 | 160.50 | 160.50 | -0.93% | 61,458 |
| Mar 29, 2026 | 162.90 | 163.70 | 161.00 | 162.00 | 162.00 | -0.55% | 32,018 |
| Mar 25, 2026 | 161.00 | 163.70 | 160.00 | 162.90 | 162.90 | 1.18% | 20,979 |
| Mar 24, 2026 | 162.00 | 162.00 | 158.20 | 161.00 | 161.00 | -0.86% | 17,672 |
| Mar 16, 2026 | 160.60 | 162.90 | 159.00 | 162.40 | 162.40 | 0.74% | 19,615 |
| Mar 15, 2026 | 164.20 | 166.00 | 160.90 | 161.20 | 161.20 | -1.77% | 28,833 |
| Mar 12, 2026 | 160.10 | 164.50 | 157.40 | 164.10 | 164.10 | 2.43% | 24,180 |
| Mar 11, 2026 | 163.00 | 163.00 | 155.50 | 160.20 | 160.20 | -0.74% | 49,734 |
| Mar 10, 2026 | 157.70 | 162.20 | 157.70 | 161.40 | 161.40 | 3.93% | 64,438 |
| Mar 9, 2026 | 151.40 | 157.50 | 150.00 | 155.30 | 155.30 | 2.58% | 38,407 |
| Mar 8, 2026 | 160.00 | 160.00 | 150.00 | 151.40 | 151.40 | -5.55% | 57,308 |
| Mar 5, 2026 | 163.10 | 163.30 | 159.50 | 160.30 | 160.30 | -1.72% | 32,650 |
| Mar 4, 2026 | 163.10 | 164.50 | 156.00 | 163.10 | 163.10 | 0.99% | 27,450 |
| Mar 3, 2026 | 170.50 | 170.50 | 160.40 | 161.50 | 161.50 | -3.93% | 58,271 |
| Mar 2, 2026 | 172.00 | 172.00 | 167.60 | 168.10 | 168.10 | -0.36% | 54,029 |
| Mar 1, 2026 | 174.00 | 174.00 | 160.20 | 168.70 | 168.70 | -3.66% | 47,266 |
| Feb 26, 2026 | 174.70 | 176.30 | 174.60 | 175.10 | 175.10 | 0.29% | 54,595 |
| Feb 25, 2026 | 174.60 | 177.50 | 174.10 | 174.60 | 174.60 | -0.29% | 44,741 |
| Feb 24, 2026 | 178.90 | 179.50 | 174.80 | 175.10 | 175.10 | -2.12% | 86,723 |
| Feb 23, 2026 | 178.00 | 179.50 | 177.90 | 178.90 | 178.90 | 0.79% | 24,848 |
| Feb 22, 2026 | 179.70 | 179.70 | 176.00 | 177.50 | 177.50 | -0.45% | 36,329 |
| Feb 19, 2026 | 180.00 | 180.90 | 178.00 | 178.30 | 178.30 | -1.27% | 59,924 |
| Feb 18, 2026 | 180.20 | 183.90 | 180.10 | 180.60 | 180.60 | -1.04% | 78,712 |
| Feb 17, 2026 | 179.10 | 183.90 | 178.00 | 182.50 | 182.50 | 1.16% | 99,316 |
| Feb 16, 2026 | 180.40 | 184.00 | 175.20 | 180.40 | 180.40 | -2.33% | 254,948 |
| Feb 15, 2026 | 189.00 | 190.00 | 183.10 | 184.70 | 184.70 | 0.60% | 265,877 |
| Feb 10, 2026 | 184.00 | 184.90 | 183.20 | 183.60 | 183.60 | 0.27% | 88,689 |
| Feb 9, 2026 | 183.10 | 183.90 | 181.10 | 183.10 | 183.10 | 1.22% | 54,939 |
| Feb 8, 2026 | 183.20 | 183.90 | 180.20 | 180.90 | 180.90 | -1.26% | 95,509 |
| Feb 5, 2026 | 183.20 | 186.80 | 182.80 | 183.20 | 183.20 | -0.33% | 89,662 |
| Feb 3, 2026 | 183.80 | 185.00 | 182.40 | 183.80 | 183.80 | 0.11% | 109,520 |
| Feb 2, 2026 | 183.60 | 186.50 | 183.00 | 183.60 | 183.60 | -0.43% | 83,336 |
| Feb 1, 2026 | 186.70 | 186.70 | 182.30 | 184.40 | 184.40 | 0.71% | 59,457 |
| Jan 29, 2026 | 183.10 | 184.60 | 182.00 | 183.10 | 183.10 | -0.54% | 76,697 |
| Jan 28, 2026 | 184.10 | 189.80 | 183.40 | 184.10 | 184.10 | -2.28% | 135,007 |
| Jan 27, 2026 | 191.00 | 193.60 | 188.00 | 188.40 | 188.40 | -0.84% | 172,711 |
| Jan 26, 2026 | 186.50 | 192.40 | 186.50 | 190.00 | 190.00 | 2.87% | 257,884 |
| Jan 25, 2026 | 180.60 | 187.70 | 179.10 | 184.70 | 184.70 | 2.27% | 134,438 |
| Jan 22, 2026 | 182.00 | 184.50 | 180.00 | 180.60 | 180.60 | -1.47% | 58,228 |
| Jan 21, 2026 | 183.50 | 183.90 | 181.90 | 183.30 | 183.30 | 0.55% | 63,539 |
| Jan 20, 2026 | 182.30 | 185.00 | 182.00 | 182.30 | 182.30 | -1.30% | 79,423 |
| Jan 19, 2026 | 184.70 | 185.80 | 182.90 | 184.70 | 184.70 | 0.82% | 70,007 |
| Jan 18, 2026 | 182.00 | 184.40 | 179.50 | 183.20 | 183.20 | 1.16% | 90,667 |
| Jan 15, 2026 | 182.90 | 183.60 | 180.80 | 181.10 | 181.10 | - | 49,761 |
| Jan 14, 2026 | 181.10 | 181.90 | 180.70 | 181.10 | 181.10 | 0.17% | 42,202 |
| Jan 13, 2026 | 183.60 | 183.80 | 180.20 | 180.80 | 180.80 | -0.99% | 59,290 |
| Jan 12, 2026 | 185.00 | 185.00 | 181.60 | 182.60 | 182.60 | -0.65% | 73,604 |
| Jan 11, 2026 | 186.30 | 187.70 | 182.20 | 183.80 | 183.80 | -1.34% | 64,560 |
| Jan 8, 2026 | 185.50 | 188.90 | 185.20 | 186.30 | 186.30 | -0.16% | 83,063 |
| Jan 7, 2026 | 186.60 | 188.80 | 185.90 | 186.60 | 186.60 | -0.16% | 68,979 |
| Jan 6, 2026 | 189.90 | 189.90 | 186.30 | 186.90 | 186.90 | -0.48% | 43,218 |
| Jan 5, 2026 | 189.70 | 191.20 | 186.80 | 187.80 | 187.80 | -0.95% | 87,351 |
| Jan 4, 2026 | 192.80 | 194.00 | 189.00 | 189.60 | 189.60 | -1.56% | 104,242 |
| Jan 1, 2026 | 192.60 | 194.90 | 192.20 | 192.60 | 192.60 | 0.89% | 109,631 |
| Dec 30, 2025 | 187.10 | 193.50 | 184.70 | 190.90 | 190.90 | -0.21% | 79,344 |
| Dec 29, 2025 | 191.30 | 192.30 | 187.00 | 191.30 | 191.30 | 1.92% | 93,644 |
| Dec 28, 2025 | 191.00 | 193.50 | 186.10 | 187.70 | 187.70 | -0.42% | 100,673 |
| Dec 24, 2025 | 188.50 | 191.50 | 187.30 | 188.50 | 188.50 | 0.16% | 60,825 |
| Dec 23, 2025 | 188.20 | 193.70 | 187.00 | 188.20 | 188.20 | -0.21% | 129,110 |
| Dec 22, 2025 | 188.50 | 191.80 | 187.30 | 188.60 | 188.60 | 2.00% | 95,087 |
| Dec 21, 2025 | 180.30 | 189.00 | 178.70 | 184.90 | 184.90 | 1.15% | 85,330 |
| Dec 18, 2025 | 189.40 | 189.40 | 180.60 | 182.80 | 182.80 | -2.66% | 75,720 |
| Dec 17, 2025 | 192.60 | 193.50 | 187.10 | 187.80 | 187.80 | -1.68% | 75,744 |
| Dec 15, 2025 | 191.00 | 196.10 | 190.00 | 191.00 | 191.00 | -2.05% | 132,214 |
| Dec 14, 2025 | 196.00 | 199.30 | 194.60 | 195.00 | 195.00 | 0.21% | 166,294 |
| Dec 11, 2025 | 195.00 | 197.40 | 192.10 | 194.60 | 194.60 | -0.66% | 212,575 |
| Dec 9, 2025 | 189.00 | 197.70 | 189.00 | 195.90 | 195.75 | 3.71% | 222,218 |
| Dec 8, 2025 | 186.10 | 191.90 | 186.10 | 188.90 | 188.76 | 0.80% | 75,897 |
| Dec 7, 2025 | 192.50 | 193.00 | 186.30 | 187.40 | 187.26 | -1.16% | 89,616 |
| Dec 4, 2025 | 193.20 | 196.60 | 187.10 | 189.60 | 189.45 | -2.82% | 122,748 |
| Dec 3, 2025 | 201.00 | 202.00 | 194.20 | 195.10 | 194.95 | -2.35% | 143,622 |
| Dec 2, 2025 | 197.90 | 202.50 | 194.30 | 199.80 | 199.65 | 1.78% | 165,987 |
| Dec 1, 2025 | 204.00 | 205.00 | 195.50 | 196.30 | 196.15 | -3.68% | 184,500 |
| Nov 30, 2025 | 199.90 | 209.00 | 198.50 | 203.80 | 203.64 | 4.19% | 401,958 |
| Nov 27, 2025 | 195.40 | 197.40 | 193.40 | 195.60 | 195.45 | 1.29% | 170,337 |
| Nov 26, 2025 | 196.90 | 197.80 | 192.20 | 193.10 | 192.95 | -0.87% | 145,376 |
| Nov 25, 2025 | 198.40 | 201.00 | 193.10 | 194.80 | 194.65 | -1.22% | 218,208 |
| Nov 24, 2025 | 196.90 | 201.60 | 196.00 | 197.20 | 197.05 | 1.18% | 237,834 |
| Nov 23, 2025 | 190.10 | 197.00 | 187.50 | 194.90 | 194.75 | 0.26% | 265,387 |
| Nov 20, 2025 | 203.90 | 204.60 | 193.50 | 194.40 | 194.25 | -3.71% | 198,338 |