Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh
· Delayed Price · Currency is BDT 217.00
-8.20 (-3.64%)
At close: Dec 4, 2025
DSE:SONALIPAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 225.20 | 226.10 | 215.00 | 217.00 | 217.00 | -3.64% | 189,590 |
| Dec 3, 2025 | 229.00 | 236.50 | 224.00 | 225.20 | 225.20 | -1.40% | 144,103 |
| Dec 2, 2025 | 226.00 | 230.00 | 221.10 | 228.40 | 228.40 | 1.20% | 229,522 |
| Dec 1, 2025 | 236.00 | 236.00 | 223.30 | 225.70 | 225.70 | -3.92% | 315,242 |
| Nov 30, 2025 | 230.40 | 240.00 | 230.40 | 234.90 | 234.90 | 2.62% | 419,466 |
| Nov 27, 2025 | 228.90 | 230.40 | 223.70 | 228.90 | 228.90 | 3.29% | 285,004 |
| Nov 26, 2025 | 221.60 | 228.90 | 220.00 | 221.60 | 221.60 | -0.67% | 268,038 |
| Nov 25, 2025 | 223.10 | 233.40 | 222.10 | 223.10 | 223.10 | -2.02% | 342,797 |
| Nov 24, 2025 | 227.90 | 232.40 | 226.00 | 227.70 | 227.70 | 0.66% | 262,834 |
| Nov 23, 2025 | 215.00 | 228.70 | 210.50 | 226.20 | 226.20 | 5.01% | 333,940 |
| Nov 20, 2025 | 222.50 | 227.80 | 214.50 | 215.40 | 215.40 | -2.58% | 423,097 |
| Nov 19, 2025 | 212.00 | 223.40 | 212.00 | 221.10 | 221.10 | 6.14% | 214,187 |
| Nov 18, 2025 | 194.40 | 211.00 | 194.40 | 208.30 | 208.30 | 7.70% | 571,878 |
| Nov 16, 2025 | 189.00 | 194.90 | 182.20 | 193.40 | 189.40 | 2.55% | 229,719 |
| Nov 13, 2025 | 206.00 | 206.00 | 187.90 | 188.60 | 184.70 | -8.40% | 280,178 |
| Nov 12, 2025 | 215.10 | 219.90 | 203.20 | 205.90 | 201.64 | -4.28% | 204,879 |
| Nov 11, 2025 | 211.80 | 219.80 | 209.20 | 215.10 | 210.65 | 3.21% | 234,622 |
| Nov 10, 2025 | 206.00 | 216.90 | 200.10 | 208.40 | 204.09 | -0.53% | 277,315 |
| Nov 9, 2025 | 227.50 | 229.00 | 206.60 | 209.50 | 205.17 | -7.38% | 295,961 |
| Nov 6, 2025 | 224.20 | 229.00 | 216.50 | 226.20 | 221.52 | 0.89% | 301,751 |
| Nov 5, 2025 | 241.60 | 242.10 | 221.20 | 224.20 | 219.56 | -5.44% | 442,157 |
| Nov 4, 2025 | 252.00 | 255.30 | 234.00 | 237.10 | 232.20 | -5.54% | 312,318 |
| Nov 3, 2025 | 252.40 | 259.70 | 250.30 | 251.00 | 245.81 | -0.04% | 302,079 |
| Nov 2, 2025 | 257.00 | 258.80 | 248.20 | 251.10 | 245.91 | -1.61% | 364,009 |
| Oct 30, 2025 | 257.30 | 260.20 | 253.80 | 255.20 | 249.92 | -0.70% | 307,880 |
| Oct 29, 2025 | 265.00 | 265.00 | 255.80 | 257.00 | 251.68 | -1.53% | 275,781 |
| Oct 28, 2025 | 260.00 | 269.70 | 255.10 | 261.00 | 255.60 | 3.53% | 444,717 |
| Oct 27, 2025 | 260.90 | 261.00 | 250.80 | 252.10 | 246.89 | -2.63% | 231,185 |
| Oct 26, 2025 | 267.00 | 270.90 | 257.30 | 258.90 | 253.55 | -2.12% | 385,235 |
| Oct 23, 2025 | 252.00 | 265.00 | 252.00 | 264.50 | 259.03 | 6.05% | 419,067 |
| Oct 22, 2025 | 246.80 | 252.80 | 240.30 | 249.40 | 244.24 | 1.05% | 269,022 |
| Oct 21, 2025 | 261.00 | 265.50 | 242.10 | 246.80 | 241.70 | -4.27% | 482,450 |
| Oct 20, 2025 | 240.50 | 259.50 | 232.10 | 257.80 | 252.47 | 7.06% | 303,884 |
| Oct 19, 2025 | 259.80 | 261.90 | 237.50 | 240.80 | 235.82 | -7.03% | 374,911 |
| Oct 16, 2025 | 262.90 | 265.60 | 256.30 | 259.00 | 253.64 | -0.46% | 265,496 |
| Oct 15, 2025 | 264.90 | 267.30 | 256.00 | 260.20 | 254.82 | -1.14% | 297,532 |
| Oct 14, 2025 | 274.60 | 277.40 | 262.30 | 263.20 | 257.76 | -3.70% | 402,162 |
| Oct 13, 2025 | 284.90 | 286.80 | 270.10 | 273.30 | 267.65 | -3.22% | 420,545 |
| Oct 12, 2025 | 292.00 | 295.80 | 281.10 | 282.40 | 276.56 | -2.39% | 457,281 |
| Oct 9, 2025 | 282.50 | 292.00 | 281.10 | 289.30 | 283.32 | 2.41% | 457,024 |
| Oct 8, 2025 | 294.90 | 297.00 | 280.00 | 282.50 | 276.66 | -4.33% | 588,907 |
| Oct 7, 2025 | 308.00 | 314.90 | 289.00 | 295.30 | 289.19 | -3.94% | 832,019 |
| Oct 6, 2025 | 305.00 | 314.00 | 305.00 | 307.40 | 301.04 | 1.75% | 750,329 |
| Oct 5, 2025 | 294.00 | 304.30 | 288.40 | 302.10 | 295.85 | 3.00% | 623,947 |
| Sep 30, 2025 | 294.50 | 305.00 | 288.10 | 293.30 | 287.23 | 0.24% | 874,865 |
| Sep 29, 2025 | 282.90 | 295.00 | 282.90 | 292.60 | 286.55 | 4.35% | 794,492 |
| Sep 28, 2025 | 271.90 | 284.30 | 266.90 | 280.40 | 274.60 | 3.93% | 626,623 |
| Sep 25, 2025 | 272.00 | 278.10 | 267.30 | 269.80 | 264.22 | -1.03% | 359,751 |
| Sep 24, 2025 | 275.00 | 279.70 | 271.00 | 272.60 | 266.96 | 1.15% | 547,602 |
| Sep 23, 2025 | 255.00 | 271.00 | 250.70 | 269.50 | 263.93 | 8.15% | 440,232 |
| Sep 22, 2025 | 257.90 | 258.40 | 246.10 | 249.20 | 244.05 | -2.16% | 343,242 |
| Sep 21, 2025 | 268.00 | 270.00 | 253.00 | 254.70 | 249.43 | -3.56% | 299,038 |
| Sep 18, 2025 | 280.00 | 282.00 | 262.00 | 264.10 | 258.64 | -4.21% | 518,245 |
| Sep 17, 2025 | 279.90 | 286.90 | 273.60 | 275.70 | 270.00 | 0.77% | 666,974 |
| Sep 16, 2025 | 258.00 | 276.50 | 254.30 | 273.60 | 267.94 | 7.59% | 468,062 |
| Sep 15, 2025 | 263.40 | 264.70 | 252.00 | 254.30 | 249.04 | -3.09% | 395,036 |
| Sep 14, 2025 | 274.00 | 277.80 | 261.10 | 262.40 | 256.97 | -3.49% | 324,922 |
| Sep 11, 2025 | 267.80 | 276.90 | 261.00 | 271.90 | 266.28 | 1.57% | 452,010 |
| Sep 10, 2025 | 281.00 | 286.50 | 262.10 | 267.70 | 262.16 | -4.26% | 448,696 |
| Sep 9, 2025 | 283.00 | 290.90 | 277.00 | 279.60 | 273.82 | -1.17% | 486,527 |
| Sep 8, 2025 | 295.20 | 296.70 | 280.10 | 282.90 | 277.05 | -3.97% | 593,835 |
| Sep 7, 2025 | 301.20 | 306.00 | 292.50 | 294.60 | 288.51 | -1.73% | 556,391 |
| Sep 4, 2025 | 294.00 | 308.00 | 294.00 | 299.80 | 293.60 | 3.02% | 814,494 |
| Sep 3, 2025 | 276.40 | 293.00 | 274.20 | 291.00 | 284.98 | 5.28% | 784,700 |
| Sep 2, 2025 | 283.00 | 289.90 | 275.00 | 276.40 | 270.68 | -1.74% | 591,682 |
| Sep 1, 2025 | 282.80 | 290.00 | 277.00 | 281.30 | 275.48 | -0.18% | 622,812 |
| Aug 31, 2025 | 284.00 | 296.60 | 277.10 | 281.80 | 275.97 | 0.39% | 695,001 |
| Aug 28, 2025 | 274.00 | 286.90 | 274.00 | 280.70 | 274.89 | 4.35% | 749,304 |
| Aug 27, 2025 | 250.80 | 272.70 | 244.00 | 269.00 | 263.44 | 7.26% | 842,732 |
| Aug 26, 2025 | 266.50 | 274.10 | 242.00 | 250.80 | 245.61 | -5.25% | 1,015,487 |
| Aug 25, 2025 | 249.40 | 268.00 | 249.40 | 264.70 | 259.23 | 6.13% | 848,477 |
| Aug 24, 2025 | 234.00 | 249.40 | 233.20 | 249.40 | 244.24 | 8.72% | 766,769 |
| Aug 21, 2025 | 212.60 | 229.40 | 211.40 | 229.40 | 224.66 | 8.72% | 847,046 |
| Aug 20, 2025 | 209.00 | 218.00 | 205.00 | 211.00 | 206.64 | 1.10% | 748,963 |
| Aug 19, 2025 | 210.00 | 219.90 | 206.00 | 208.70 | 204.38 | 1.21% | 926,869 |
| Aug 18, 2025 | 187.00 | 206.20 | 187.00 | 206.20 | 201.94 | 9.97% | 605,101 |
| Aug 17, 2025 | 191.00 | 192.00 | 185.70 | 187.50 | 183.62 | -1.32% | 512,870 |
| Aug 14, 2025 | 191.10 | 195.50 | 188.00 | 190.00 | 186.07 | -0.31% | 518,101 |
| Aug 13, 2025 | 185.20 | 192.00 | 183.50 | 190.60 | 186.66 | 3.03% | 549,840 |
| Aug 12, 2025 | 185.00 | 189.70 | 184.40 | 185.00 | 181.17 | 1.04% | 571,819 |
| Aug 11, 2025 | 182.90 | 184.80 | 175.70 | 183.10 | 179.31 | 0.66% | 535,179 |
| Aug 10, 2025 | 176.00 | 184.80 | 173.70 | 181.90 | 178.14 | 3.65% | 651,187 |
| Aug 7, 2025 | 179.50 | 182.00 | 175.00 | 175.50 | 171.87 | -1.13% | 606,814 |
| Aug 6, 2025 | 169.00 | 180.00 | 169.00 | 177.50 | 173.83 | 6.10% | 578,266 |
| Aug 4, 2025 | 165.00 | 168.50 | 164.00 | 167.30 | 163.84 | 2.51% | 631,429 |
| Aug 3, 2025 | 157.20 | 163.80 | 157.20 | 163.20 | 159.82 | 4.55% | 413,495 |
| Jul 31, 2025 | 155.00 | 157.50 | 153.40 | 156.10 | 152.87 | 2.03% | 150,593 |
| Jul 30, 2025 | 152.50 | 155.30 | 152.10 | 153.00 | 149.84 | 0.59% | 99,452 |
| Jul 29, 2025 | 154.30 | 155.60 | 151.60 | 152.10 | 148.95 | -1.36% | 103,503 |
| Jul 28, 2025 | 155.60 | 158.30 | 153.10 | 154.20 | 151.01 | -0.96% | 120,018 |
| Jul 27, 2025 | 159.80 | 160.00 | 155.00 | 155.70 | 152.48 | -1.08% | 156,038 |
| Jul 24, 2025 | 158.80 | 161.40 | 157.20 | 157.40 | 154.14 | 0.13% | 233,973 |
| Jul 23, 2025 | 159.00 | 160.90 | 156.90 | 157.20 | 153.95 | -0.32% | 158,419 |
| Jul 22, 2025 | 159.60 | 159.60 | 156.80 | 157.70 | 154.44 | -0.32% | 147,643 |
| Jul 21, 2025 | 159.10 | 162.50 | 157.20 | 158.20 | 154.93 | -0.50% | 235,786 |
| Jul 20, 2025 | 160.70 | 161.60 | 158.00 | 159.00 | 155.71 | -0.56% | 250,644 |
| Jul 17, 2025 | 158.10 | 164.80 | 157.90 | 159.90 | 156.59 | 1.07% | 492,614 |
| Jul 16, 2025 | 160.00 | 162.00 | 157.20 | 158.20 | 154.93 | -0.50% | 264,152 |
| Jul 15, 2025 | 151.00 | 160.50 | 151.00 | 159.00 | 155.71 | 5.58% | 476,146 |
| Jul 14, 2025 | 153.80 | 154.00 | 150.10 | 150.60 | 147.49 | -2.08% | 204,191 |