Skip to main content
Sonali Paper & Board Mills Limited (DSE:SONALIPAPR)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
230.70
-4.90 (-2.08%)
At close: Mar 5, 2026

DSE:SONALIPAPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026230.70236.90228.80230.70230.70-2.08%90,510
Mar 4, 2026235.60242.40230.30235.60235.600.77%155,477
Mar 3, 2026233.80248.00231.00233.80233.80-5.50%241,435
Mar 2, 2026247.60250.90247.10247.40247.400.32%178,190
Mar 1, 2026245.00252.50235.60246.60246.60-3.37%248,583
Feb 26, 2026255.20258.40254.00255.20255.200.47%206,263
Feb 25, 2026254.00257.60250.40254.00254.00-0.66%199,287
Feb 24, 2026266.00266.00255.30255.70255.70-2.89%349,763
Feb 23, 2026258.80264.60258.50263.30263.302.37%314,298
Feb 22, 2026250.60258.80250.10257.20257.202.43%291,655
Feb 19, 2026257.20258.70250.10251.10251.10-2.26%252,001
Feb 18, 2026261.30266.00255.80256.90256.90-1.68%506,844
Feb 17, 2026261.30269.80258.40261.30261.30-0.15%489,439
Feb 16, 2026247.00264.70245.10261.70261.707.52%938,236
Feb 15, 2026240.00247.00236.00243.40243.403.57%348,200
Feb 10, 2026235.00238.50234.20235.00235.000.51%163,884
Feb 9, 2026233.80237.00232.10233.80233.80-0.38%198,479
Feb 8, 2026234.00237.40232.40234.70234.700.69%160,479
Feb 5, 2026236.30241.90232.20233.10233.10-1.23%311,633
Feb 3, 2026232.10238.30230.10236.00236.002.12%322,552
Feb 2, 2026231.10237.00230.60231.10231.10-1.41%158,164
Feb 1, 2026231.50237.50227.10234.40234.401.52%226,341
Jan 29, 2026237.60237.60230.00230.90230.90-2.82%294,247
Jan 28, 2026237.60244.70235.50237.60237.60-2.14%255,972
Jan 27, 2026243.00247.30241.00242.80242.800.54%517,980
Jan 26, 2026239.90243.50235.00241.50241.501.30%333,977
Jan 25, 2026225.10242.90224.70238.40238.406.14%572,916
Jan 22, 2026224.60227.80224.00224.60224.60-0.27%113,494
Jan 21, 2026225.20228.50224.50225.20225.20-0.04%135,236
Jan 20, 2026228.20229.50225.00225.30225.30-0.97%164,874
Jan 19, 2026227.00230.60226.50227.50227.500.40%141,583
Jan 18, 2026224.50227.90223.40226.60226.601.61%98,494
Jan 15, 2026224.90228.70222.50223.00223.00-0.54%147,240
Jan 14, 2026222.50224.90222.50224.20224.200.81%64,830
Jan 13, 2026225.30226.70221.40222.40222.40-1.29%112,917
Jan 12, 2026227.50227.50222.00225.30225.30-0.40%103,234
Jan 11, 2026230.70232.00225.70226.20226.20-1.82%146,336
Jan 8, 2026231.00234.00229.00230.40230.400.44%156,095
Jan 7, 2026229.40232.90224.10229.40229.401.37%145,725
Jan 6, 2026226.30232.90226.00226.30226.30-2.03%273,129
Jan 5, 2026236.00238.00229.50231.00231.00-2.20%246,929
Jan 4, 2026237.50243.90234.00236.20236.20-0.42%389,759
Jan 1, 2026237.20244.20234.00237.20237.200.51%414,400
Dec 30, 2025231.70239.00231.70236.00236.001.86%429,801
Dec 29, 2025221.50236.20221.40231.70231.704.65%473,594
Dec 28, 2025219.10229.50218.50221.40221.401.05%279,228
Dec 24, 2025216.90224.90215.70219.10219.101.29%142,813
Dec 23, 2025219.90223.20215.10216.30216.30-0.64%152,119
Dec 22, 2025215.00218.80214.90217.70217.702.40%136,586
Dec 21, 2025205.80215.40201.10212.60212.601.63%94,925
Dec 18, 2025209.20214.00208.00209.20209.20-1.55%97,380
Dec 17, 2025219.10220.00210.00212.50212.50-2.48%114,345
Dec 15, 2025224.70224.70216.20217.90217.90-2.42%143,110
Dec 14, 2025225.90228.70222.50223.30223.30-0.49%125,129
Dec 11, 2025224.00225.80220.90224.40224.401.13%131,792
Dec 10, 2025228.00230.00220.00221.90221.90-1.90%214,596
Dec 9, 2025224.70227.00223.00226.20226.202.77%144,220
Dec 8, 2025215.00222.10215.00220.10220.103.28%132,439
Dec 7, 2025217.50220.00212.10213.10213.10-1.80%128,059
Dec 4, 2025225.20226.10215.00217.00217.00-3.64%189,590
Dec 3, 2025229.00236.50224.00225.20225.20-1.40%144,103
Dec 2, 2025226.00230.00221.10228.40228.401.20%229,522
Dec 1, 2025236.00236.00223.30225.70225.70-3.92%315,242
Nov 30, 2025230.40240.00230.40234.90234.902.62%419,466
Nov 27, 2025228.90230.40223.70228.90228.903.29%285,004
Nov 26, 2025221.60228.90220.00221.60221.60-0.67%268,038
Nov 25, 2025223.10233.40222.10223.10223.10-2.02%342,797
Nov 24, 2025227.90232.40226.00227.70227.700.66%262,834
Nov 23, 2025215.00228.70210.50226.20226.205.01%333,940
Nov 20, 2025222.50227.80214.50215.40215.40-2.58%423,097
Nov 19, 2025212.00223.40212.00221.10221.106.14%214,187
Nov 18, 2025194.40211.00194.40208.30208.307.70%571,878
Nov 16, 2025189.00194.90182.20193.40189.402.55%229,719
Nov 13, 2025206.00206.00187.90188.60184.70-8.40%280,178
Nov 12, 2025215.10219.90203.20205.90201.64-4.28%204,879
Nov 11, 2025211.80219.80209.20215.10210.653.21%234,622
Nov 10, 2025206.00216.90200.10208.40204.09-0.53%277,315
Nov 9, 2025227.50229.00206.60209.50205.17-7.38%295,961
Nov 6, 2025224.20229.00216.50226.20221.520.89%301,751
Nov 5, 2025241.60242.10221.20224.20219.56-5.44%442,157
Nov 4, 2025252.00255.30234.00237.10232.20-5.54%312,318
Nov 3, 2025252.40259.70250.30251.00245.81-0.04%302,079
Nov 2, 2025257.00258.80248.20251.10245.91-1.61%364,009
Oct 30, 2025257.30260.20253.80255.20249.92-0.70%307,880
Oct 29, 2025265.00265.00255.80257.00251.68-1.53%275,781
Oct 28, 2025260.00269.70255.10261.00255.603.53%444,717
Oct 27, 2025260.90261.00250.80252.10246.89-2.63%231,185
Oct 26, 2025267.00270.90257.30258.90253.55-2.12%385,235
Oct 23, 2025252.00265.00252.00264.50259.036.05%419,067
Oct 22, 2025246.80252.80240.30249.40244.241.05%269,022
Oct 21, 2025261.00265.50242.10246.80241.70-4.27%482,450
Oct 20, 2025240.50259.50232.10257.80252.477.06%303,884
Oct 19, 2025259.80261.90237.50240.80235.82-7.03%374,911
Oct 16, 2025262.90265.60256.30259.00253.64-0.46%265,496
Oct 15, 2025264.90267.30256.00260.20254.82-1.14%297,532
Oct 14, 2025274.60277.40262.30263.20257.76-3.70%402,162
Oct 13, 2025284.90286.80270.10273.30267.65-3.22%420,545
Oct 12, 2025292.00295.80281.10282.40276.56-2.39%457,281
Oct 9, 2025282.50292.00281.10289.30283.322.41%457,024
Oct 8, 2025294.90297.00280.00282.50276.66-4.33%588,907