Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh
· Delayed Price · Currency is BDT 60.30
-0.70 (-1.15%)
At close: Mar 5, 2026
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.90 | 61.90 | 60.00 | 60.30 | 60.30 | -1.15% | 14,878 |
| Mar 4, 2026 | 59.00 | 61.90 | 59.00 | 61.00 | 61.00 | 2.87% | 13,352 |
| Mar 3, 2026 | 61.00 | 61.90 | 59.10 | 59.30 | 59.30 | -2.79% | 34,392 |
| Mar 2, 2026 | 62.50 | 62.50 | 59.80 | 61.00 | 61.00 | 0.83% | 33,306 |
| Mar 1, 2026 | 62.00 | 62.40 | 57.50 | 60.50 | 60.50 | -3.35% | 32,160 |
| Feb 26, 2026 | 63.20 | 64.30 | 62.00 | 62.60 | 62.60 | -1.42% | 124,896 |
| Feb 25, 2026 | 64.40 | 65.20 | 63.40 | 63.50 | 63.50 | -1.24% | 27,902 |
| Feb 24, 2026 | 65.50 | 65.50 | 64.10 | 64.30 | 64.30 | -1.83% | 27,602 |
| Feb 23, 2026 | 65.70 | 65.70 | 64.80 | 65.50 | 65.50 | 1.24% | 18,146 |
| Feb 22, 2026 | 65.00 | 65.30 | 64.60 | 64.70 | 64.70 | -0.77% | 14,560 |
| Feb 19, 2026 | 66.90 | 66.90 | 65.00 | 65.20 | 65.20 | -1.51% | 41,991 |
| Feb 18, 2026 | 65.00 | 66.90 | 64.70 | 66.20 | 66.20 | 1.53% | 98,310 |
| Feb 17, 2026 | 65.70 | 66.60 | 65.00 | 65.20 | 65.20 | -0.46% | 87,611 |
| Feb 16, 2026 | 65.00 | 66.00 | 64.20 | 65.50 | 65.50 | -0.46% | 153,394 |
| Feb 15, 2026 | 67.30 | 67.30 | 64.30 | 65.80 | 65.80 | 1.86% | 86,869 |
| Feb 10, 2026 | 64.60 | 65.90 | 64.20 | 64.60 | 64.60 | -1.07% | 99,038 |
| Feb 9, 2026 | 65.30 | 65.90 | 63.30 | 65.30 | 65.30 | 3.98% | 38,345 |
| Feb 8, 2026 | 63.10 | 65.80 | 62.60 | 62.80 | 62.80 | -1.88% | 60,544 |
| Feb 5, 2026 | 65.30 | 65.90 | 63.70 | 64.00 | 64.00 | -2.44% | 67,459 |
| Feb 3, 2026 | 67.70 | 68.10 | 65.50 | 65.60 | 65.60 | -2.81% | 108,644 |
| Feb 2, 2026 | 66.40 | 67.70 | 65.60 | 67.50 | 67.50 | 2.58% | 135,786 |
| Feb 1, 2026 | 65.00 | 68.80 | 65.00 | 65.80 | 65.80 | -2.23% | 102,567 |
| Jan 29, 2026 | 67.30 | 70.50 | 67.00 | 67.30 | 67.30 | -2.75% | 178,905 |
| Jan 28, 2026 | 71.50 | 71.90 | 68.90 | 69.20 | 69.20 | -2.67% | 167,872 |
| Jan 27, 2026 | 71.10 | 71.50 | 68.70 | 71.10 | 71.10 | 3.95% | 697,759 |
| Jan 26, 2026 | 68.40 | 68.70 | 65.90 | 68.40 | 68.40 | 4.43% | 264,039 |
| Jan 25, 2026 | 67.00 | 67.00 | 65.10 | 65.50 | 65.50 | -0.15% | 72,102 |
| Jan 22, 2026 | 65.60 | 67.70 | 65.30 | 65.60 | 65.60 | -0.61% | 74,713 |
| Jan 21, 2026 | 63.70 | 66.70 | 63.70 | 66.00 | 66.00 | 3.13% | 128,858 |
| Jan 20, 2026 | 62.60 | 64.60 | 62.60 | 64.00 | 64.00 | 1.11% | 78,301 |
| Jan 19, 2026 | 63.30 | 64.60 | 61.50 | 63.30 | 63.30 | 0.96% | 76,899 |
| Jan 18, 2026 | 62.00 | 63.00 | 61.80 | 62.70 | 62.70 | 1.95% | 45,391 |
| Jan 15, 2026 | 62.10 | 62.60 | 61.20 | 61.50 | 61.50 | -0.97% | 48,588 |
| Jan 14, 2026 | 60.80 | 62.40 | 60.80 | 62.10 | 62.10 | 1.64% | 34,022 |
| Jan 13, 2026 | 61.10 | 63.70 | 60.30 | 61.10 | 61.10 | 1.50% | 34,372 |
| Jan 12, 2026 | 60.20 | 60.70 | 59.80 | 60.20 | 60.20 | -0.82% | 14,731 |
| Jan 11, 2026 | 61.20 | 61.20 | 60.00 | 60.70 | 60.70 | -1.78% | 8,524 |
| Jan 8, 2026 | 63.80 | 63.80 | 61.20 | 61.80 | 61.80 | - | 17,017 |
| Jan 7, 2026 | 60.90 | 62.90 | 60.90 | 61.80 | 61.80 | 0.49% | 25,845 |
| Jan 6, 2026 | 63.50 | 63.50 | 61.10 | 61.50 | 61.50 | -2.69% | 13,182 |
| Jan 5, 2026 | 61.90 | 63.50 | 60.80 | 63.20 | 63.20 | 3.61% | 197,961 |
| Jan 4, 2026 | 60.10 | 61.40 | 60.10 | 61.00 | 61.00 | 0.16% | 14,332 |
| Jan 1, 2026 | 60.90 | 62.00 | 60.20 | 60.90 | 60.90 | 0.16% | 7,705 |
| Dec 30, 2025 | 60.80 | 61.00 | 59.40 | 60.80 | 60.80 | 2.36% | 28,158 |
| Dec 29, 2025 | 59.30 | 60.50 | 58.60 | 59.40 | 59.40 | -0.67% | 18,311 |
| Dec 28, 2025 | 60.40 | 61.60 | 59.20 | 59.80 | 59.80 | -0.33% | 20,538 |
| Dec 24, 2025 | 60.00 | 61.30 | 59.80 | 60.00 | 60.00 | - | 10,457 |
| Dec 23, 2025 | 60.00 | 62.20 | 59.50 | 60.00 | 60.00 | -2.91% | 58,141 |
| Dec 22, 2025 | 61.90 | 62.40 | 60.30 | 61.80 | 61.80 | 3.69% | 26,836 |
| Dec 21, 2025 | 61.30 | 61.30 | 58.80 | 59.60 | 59.60 | - | 15,931 |
| Dec 18, 2025 | 62.00 | 62.00 | 59.00 | 59.60 | 59.60 | -0.83% | 14,872 |
| Dec 17, 2025 | 60.90 | 61.20 | 60.00 | 60.10 | 60.10 | -1.31% | 7,842 |
| Dec 15, 2025 | 65.00 | 65.00 | 60.10 | 60.90 | 60.90 | -2.40% | 14,516 |
| Dec 14, 2025 | 65.10 | 67.10 | 62.10 | 62.40 | 62.40 | -3.11% | 55,099 |
| Dec 11, 2025 | 64.40 | 66.90 | 63.70 | 64.40 | 64.40 | 0.31% | 45,841 |
| Dec 10, 2025 | 64.10 | 65.70 | 62.00 | 64.20 | 64.20 | 2.88% | 121,399 |
| Dec 9, 2025 | 60.80 | 64.00 | 60.70 | 62.40 | 62.40 | 2.63% | 21,274 |
| Dec 8, 2025 | 60.90 | 61.10 | 60.20 | 60.80 | 60.80 | 1.00% | 29,813 |
| Dec 7, 2025 | 59.10 | 61.00 | 58.90 | 60.20 | 60.20 | 2.21% | 20,774 |
| Dec 4, 2025 | 58.90 | 60.00 | 58.50 | 58.90 | 58.90 | -1.34% | 18,264 |
| Dec 3, 2025 | 61.00 | 62.10 | 58.00 | 59.70 | 59.70 | -0.83% | 44,703 |
| Dec 1, 2025 | 63.70 | 63.70 | 59.60 | 60.20 | 58.70 | -5.35% | 135,316 |
| Nov 30, 2025 | 63.20 | 64.60 | 63.00 | 63.60 | 62.02 | 0.95% | 51,638 |
| Nov 27, 2025 | 66.90 | 66.90 | 62.50 | 63.00 | 61.43 | -3.23% | 127,437 |
| Nov 26, 2025 | 67.20 | 67.20 | 64.30 | 65.10 | 63.48 | -1.51% | 69,024 |
| Nov 25, 2025 | 67.00 | 67.60 | 65.20 | 66.10 | 64.45 | -0.90% | 64,218 |
| Nov 24, 2025 | 65.00 | 66.80 | 62.70 | 66.70 | 65.04 | 6.38% | 74,996 |
| Nov 23, 2025 | 60.50 | 63.40 | 60.00 | 62.70 | 61.14 | 1.79% | 51,859 |
| Nov 20, 2025 | 64.30 | 64.50 | 61.50 | 61.60 | 60.07 | -4.20% | 36,951 |
| Nov 19, 2025 | 66.00 | 66.00 | 61.30 | 64.30 | 62.70 | 1.74% | 25,458 |
| Nov 18, 2025 | 65.00 | 67.90 | 60.00 | 63.20 | 61.63 | -0.32% | 128,814 |
| Nov 17, 2025 | 62.20 | 63.90 | 59.00 | 63.40 | 61.82 | 6.55% | 35,886 |
| Nov 16, 2025 | 64.00 | 64.00 | 57.40 | 59.50 | 58.02 | -1.65% | 48,252 |
| Nov 13, 2025 | 64.00 | 65.30 | 60.00 | 60.50 | 58.99 | -7.21% | 68,858 |
| Nov 12, 2025 | 69.20 | 69.80 | 65.00 | 65.20 | 63.58 | -3.26% | 97,351 |
| Nov 11, 2025 | 69.90 | 71.10 | 66.80 | 67.40 | 65.72 | -2.74% | 40,841 |
| Nov 10, 2025 | 69.30 | 71.40 | 66.50 | 69.30 | 67.57 | - | 38,496 |
| Nov 9, 2025 | 74.80 | 75.50 | 68.50 | 69.30 | 67.57 | -7.72% | 128,477 |
| Nov 6, 2025 | 75.40 | 77.10 | 73.60 | 75.10 | 73.23 | -0.27% | 84,070 |
| Nov 5, 2025 | 73.00 | 77.00 | 73.00 | 75.30 | 73.42 | 3.01% | 291,623 |
| Nov 4, 2025 | 74.00 | 75.00 | 73.00 | 73.10 | 71.28 | -0.81% | 126,639 |
| Nov 3, 2025 | 73.50 | 75.00 | 72.90 | 73.70 | 71.86 | -0.41% | 168,326 |
| Nov 2, 2025 | 72.60 | 75.60 | 72.50 | 74.00 | 72.16 | 2.07% | 238,782 |
| Oct 30, 2025 | 70.20 | 73.00 | 70.20 | 72.50 | 70.69 | 2.69% | 141,865 |
| Oct 29, 2025 | 69.70 | 71.90 | 69.70 | 70.60 | 68.84 | -0.28% | 49,556 |
| Oct 28, 2025 | 70.00 | 71.40 | 70.00 | 70.80 | 69.04 | 1.43% | 84,149 |
| Oct 27, 2025 | 68.90 | 70.20 | 68.30 | 69.80 | 68.06 | 0.43% | 35,132 |
| Oct 26, 2025 | 69.10 | 70.00 | 68.00 | 69.50 | 67.77 | -1.84% | 58,736 |
| Oct 23, 2025 | 67.30 | 71.70 | 67.30 | 70.80 | 69.04 | 4.27% | 65,764 |
| Oct 22, 2025 | 66.80 | 68.60 | 66.80 | 67.90 | 66.21 | 1.19% | 16,453 |
| Oct 21, 2025 | 70.90 | 70.90 | 67.00 | 67.10 | 65.43 | -2.61% | 64,511 |
| Oct 20, 2025 | 67.00 | 71.10 | 65.20 | 68.90 | 67.18 | 2.68% | 55,442 |
| Oct 19, 2025 | 69.40 | 69.40 | 65.70 | 67.10 | 65.43 | -2.33% | 48,239 |
| Oct 16, 2025 | 67.30 | 70.00 | 66.80 | 68.70 | 66.99 | 2.08% | 48,770 |
| Oct 15, 2025 | 68.00 | 70.30 | 66.80 | 67.30 | 65.62 | -0.30% | 48,996 |
| Oct 14, 2025 | 71.50 | 72.40 | 66.00 | 67.50 | 65.82 | -5.99% | 68,237 |
| Oct 13, 2025 | 72.00 | 72.90 | 70.50 | 71.80 | 70.01 | 0.84% | 67,918 |
| Oct 12, 2025 | 72.90 | 72.90 | 70.70 | 71.20 | 69.43 | 0.28% | 31,736 |
| Oct 9, 2025 | 72.90 | 74.40 | 70.60 | 71.00 | 69.23 | -3.01% | 58,222 |
| Oct 8, 2025 | 74.90 | 76.70 | 72.90 | 73.20 | 71.38 | -2.27% | 82,671 |