Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh
· Delayed Price · Currency is BDT 26.00
-0.20 (-0.76%)
At close: Mar 5, 2026
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.10 | 27.40 | 25.80 | 26.00 | 26.00 | -0.76% | 46,410 |
| Mar 4, 2026 | 27.10 | 27.10 | 26.00 | 26.20 | 26.20 | 0.38% | 79,919 |
| Mar 3, 2026 | 26.10 | 27.80 | 26.10 | 26.10 | 26.10 | -6.12% | 82,646 |
| Mar 2, 2026 | 28.00 | 28.70 | 27.70 | 27.80 | 27.80 | 0.72% | 61,100 |
| Mar 1, 2026 | 26.20 | 28.00 | 26.20 | 27.60 | 27.60 | -4.17% | 81,429 |
| Feb 26, 2026 | 28.80 | 29.60 | 28.60 | 28.80 | 28.80 | -0.35% | 51,075 |
| Feb 25, 2026 | 28.90 | 29.30 | 28.60 | 28.90 | 28.90 | -1.37% | 71,217 |
| Feb 24, 2026 | 29.90 | 30.10 | 29.20 | 29.30 | 29.30 | -1.01% | 103,083 |
| Feb 23, 2026 | 29.60 | 29.70 | 29.30 | 29.60 | 29.60 | 1.37% | 66,970 |
| Feb 22, 2026 | 29.20 | 29.70 | 29.00 | 29.20 | 29.20 | - | 92,816 |
| Feb 19, 2026 | 29.20 | 30.00 | 28.80 | 29.20 | 29.20 | -1.68% | 66,683 |
| Feb 18, 2026 | 30.40 | 30.80 | 29.50 | 29.70 | 29.70 | -2.62% | 151,410 |
| Feb 17, 2026 | 31.70 | 32.00 | 30.30 | 30.50 | 30.50 | -3.17% | 532,944 |
| Feb 16, 2026 | 31.50 | 31.90 | 30.00 | 31.50 | 31.50 | 5.35% | 431,939 |
| Feb 15, 2026 | 29.60 | 30.20 | 28.70 | 29.90 | 29.90 | 4.55% | 321,041 |
| Feb 10, 2026 | 28.60 | 29.50 | 28.50 | 28.60 | 28.60 | -1.38% | 105,346 |
| Feb 9, 2026 | 29.00 | 29.20 | 28.30 | 29.00 | 29.00 | 2.47% | 162,833 |
| Feb 8, 2026 | 28.50 | 29.10 | 28.10 | 28.30 | 28.30 | 1.07% | 122,961 |
| Feb 5, 2026 | 29.00 | 29.40 | 27.90 | 28.00 | 28.00 | -2.78% | 71,405 |
| Feb 3, 2026 | 30.70 | 30.70 | 28.60 | 28.80 | 28.80 | -2.37% | 212,179 |
| Feb 2, 2026 | 30.60 | 30.90 | 29.20 | 29.50 | 29.50 | -1.67% | 233,819 |
| Feb 1, 2026 | 30.90 | 31.20 | 29.80 | 30.00 | 30.00 | -2.91% | 201,797 |
| Jan 29, 2026 | 32.30 | 32.30 | 30.60 | 30.90 | 30.90 | -1.90% | 388,650 |
| Jan 28, 2026 | 31.10 | 32.70 | 31.10 | 31.50 | 31.50 | 1.94% | 892,892 |
| Jan 27, 2026 | 30.30 | 31.20 | 29.70 | 30.90 | 30.90 | 2.32% | 501,881 |
| Jan 26, 2026 | 30.40 | 30.80 | 29.50 | 30.20 | 30.20 | -0.66% | 441,316 |
| Jan 25, 2026 | 29.40 | 31.70 | 29.00 | 30.40 | 30.40 | 4.11% | 664,384 |
| Jan 22, 2026 | 27.90 | 29.40 | 27.70 | 29.20 | 29.20 | 5.04% | 579,523 |
| Jan 21, 2026 | 27.80 | 28.40 | 27.50 | 27.80 | 27.80 | -1.42% | 206,088 |
| Jan 20, 2026 | 27.90 | 28.90 | 27.30 | 28.20 | 28.20 | 1.81% | 367,752 |
| Jan 19, 2026 | 27.70 | 28.40 | 26.80 | 27.70 | 27.70 | 2.59% | 458,836 |
| Jan 18, 2026 | 26.00 | 27.30 | 25.80 | 27.00 | 27.00 | 5.47% | 422,072 |
| Jan 15, 2026 | 26.10 | 26.70 | 25.50 | 25.60 | 25.60 | -1.92% | 204,111 |
| Jan 14, 2026 | 25.40 | 26.60 | 25.30 | 26.10 | 26.10 | 1.95% | 175,981 |
| Jan 13, 2026 | 25.00 | 26.40 | 25.00 | 25.60 | 25.60 | 4.49% | 226,502 |
| Jan 12, 2026 | 24.80 | 25.60 | 24.10 | 24.50 | 24.50 | -2.39% | 221,648 |
| Jan 11, 2026 | 25.80 | 26.00 | 24.70 | 25.10 | 25.10 | -3.83% | 29,990 |
| Jan 8, 2026 | 26.10 | 26.50 | 24.10 | 26.10 | 26.10 | - | 35,066 |
| Jan 7, 2026 | 26.20 | 26.40 | 25.80 | 26.10 | 26.10 | 1.56% | 36,261 |
| Jan 6, 2026 | 26.30 | 26.60 | 25.60 | 25.70 | 25.70 | -2.28% | 103,656 |
| Jan 5, 2026 | 26.10 | 26.80 | 26.00 | 26.30 | 26.30 | 1.94% | 117,900 |
| Jan 4, 2026 | 25.20 | 26.10 | 25.20 | 25.80 | 25.80 | 0.78% | 41,325 |
| Jan 1, 2026 | 25.60 | 25.80 | 25.20 | 25.60 | 25.60 | -0.39% | 19,894 |
| Dec 30, 2025 | 25.70 | 26.00 | 24.90 | 25.70 | 25.70 | -1.53% | 48,994 |
| Dec 29, 2025 | 26.10 | 26.50 | 24.50 | 26.10 | 26.10 | 5.67% | 13,299 |
| Dec 28, 2025 | 24.50 | 25.00 | 24.50 | 24.70 | 24.70 | 0.41% | 9,298 |
| Dec 24, 2025 | 24.60 | 25.00 | 23.00 | 24.60 | 24.60 | - | 27,583 |
| Dec 23, 2025 | 24.60 | 25.20 | 24.30 | 24.60 | 24.60 | -1.99% | 22,835 |
| Dec 22, 2025 | 25.40 | 25.40 | 24.70 | 25.10 | 25.10 | 2.03% | 25,480 |
| Dec 21, 2025 | 22.70 | 24.90 | 22.60 | 24.60 | 24.60 | -0.81% | 17,066 |
| Dec 18, 2025 | 24.40 | 25.30 | 24.40 | 24.80 | 24.80 | -2.36% | 14,087 |
| Dec 17, 2025 | 25.40 | 26.70 | 25.30 | 25.40 | 25.40 | - | 43,917 |
| Dec 15, 2025 | 25.70 | 26.40 | 25.30 | 25.40 | 25.40 | -0.78% | 108,980 |
| Dec 14, 2025 | 26.20 | 26.60 | 25.60 | 25.60 | 25.60 | -2.29% | 121,269 |
| Dec 11, 2025 | 25.90 | 26.40 | 25.30 | 26.20 | 26.20 | 2.75% | 70,660 |
| Dec 10, 2025 | 25.50 | 26.30 | 25.30 | 25.50 | 25.50 | 0.79% | 133,731 |
| Dec 9, 2025 | 25.00 | 26.00 | 24.80 | 25.30 | 25.30 | 3.27% | 113,461 |
| Dec 8, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | 1.24% | 29,664 |
| Dec 7, 2025 | 25.00 | 25.00 | 23.80 | 24.20 | 24.20 | -0.82% | 17,626 |
| Dec 4, 2025 | 25.70 | 25.70 | 24.30 | 24.40 | 24.40 | -1.61% | 8,838 |
| Dec 3, 2025 | 25.40 | 25.90 | 24.70 | 24.80 | 24.80 | -1.59% | 32,746 |
| Dec 2, 2025 | 25.00 | 25.30 | 24.50 | 25.20 | 25.20 | 2.86% | 40,933 |
| Dec 1, 2025 | 24.50 | 25.60 | 24.50 | 24.50 | 24.50 | -3.16% | 35,340 |
| Nov 30, 2025 | 26.20 | 26.20 | 25.20 | 25.30 | 25.30 | -1.56% | 62,458 |
| Nov 27, 2025 | 25.70 | 26.40 | 25.40 | 25.70 | 25.70 | -1.15% | 167,499 |
| Nov 26, 2025 | 26.00 | 26.50 | 25.30 | 26.00 | 26.00 | 2.77% | 134,760 |
| Nov 25, 2025 | 27.00 | 27.00 | 24.90 | 25.30 | 25.30 | -3.07% | 118,856 |
| Nov 24, 2025 | 24.70 | 26.50 | 24.50 | 26.10 | 26.10 | 7.85% | 151,573 |
| Nov 23, 2025 | 23.80 | 24.50 | 23.20 | 24.20 | 24.20 | 2.98% | 43,329 |
| Nov 20, 2025 | 24.50 | 24.90 | 23.20 | 23.50 | 23.50 | -2.89% | 105,760 |
| Nov 19, 2025 | 24.00 | 24.70 | 23.90 | 24.20 | 24.20 | -0.41% | 67,903 |
| Nov 18, 2025 | 23.70 | 24.90 | 23.60 | 24.30 | 24.30 | 1.67% | 61,012 |
| Nov 17, 2025 | 23.30 | 24.40 | 22.50 | 23.90 | 23.90 | 3.02% | 140,132 |
| Nov 16, 2025 | 21.50 | 23.70 | 21.40 | 23.20 | 23.20 | 6.91% | 35,187 |
| Nov 13, 2025 | 24.00 | 24.00 | 21.70 | 21.70 | 21.70 | -9.96% | 68,179 |
| Nov 12, 2025 | 25.20 | 25.20 | 24.00 | 24.10 | 24.10 | -3.21% | 19,944 |
| Nov 11, 2025 | 25.10 | 25.30 | 24.50 | 24.90 | 24.90 | 1.22% | 53,263 |
| Nov 10, 2025 | 25.30 | 25.30 | 24.00 | 24.60 | 24.60 | -2.38% | 24,582 |
| Nov 9, 2025 | 25.10 | 26.20 | 25.00 | 25.20 | 25.20 | -2.33% | 10,634 |
| Nov 6, 2025 | 26.40 | 26.40 | 25.00 | 25.80 | 25.80 | 0.39% | 18,760 |
| Nov 5, 2025 | 26.20 | 26.80 | 25.50 | 25.70 | 25.70 | -3.02% | 31,169 |
| Nov 4, 2025 | 27.10 | 27.70 | 26.20 | 26.50 | 26.50 | -2.57% | 52,928 |
| Nov 3, 2025 | 28.00 | 28.00 | 27.10 | 27.20 | 27.20 | -2.86% | 75,052 |
| Nov 2, 2025 | 28.50 | 28.80 | 27.90 | 28.00 | 28.00 | -1.41% | 73,769 |
| Oct 30, 2025 | 27.50 | 28.50 | 27.50 | 28.40 | 28.40 | 3.27% | 84,540 |
| Oct 29, 2025 | 28.10 | 28.20 | 27.40 | 27.50 | 27.50 | -0.36% | 81,901 |
| Oct 28, 2025 | 27.90 | 28.20 | 27.50 | 27.60 | 27.60 | - | 37,138 |
| Oct 27, 2025 | 27.50 | 28.20 | 27.20 | 27.60 | 27.60 | - | 144,208 |
| Oct 26, 2025 | 27.60 | 28.50 | 27.40 | 27.60 | 27.60 | -1.08% | 156,624 |
| Oct 23, 2025 | 27.60 | 28.30 | 27.60 | 27.90 | 27.90 | 0.36% | 38,416 |
| Oct 22, 2025 | 27.60 | 28.30 | 27.30 | 27.80 | 27.80 | - | 36,882 |
| Oct 21, 2025 | 28.60 | 28.60 | 27.60 | 27.80 | 27.80 | -0.71% | 53,769 |
| Oct 20, 2025 | 28.00 | 28.20 | 27.40 | 28.00 | 28.00 | 1.08% | 65,157 |
| Oct 19, 2025 | 28.60 | 28.90 | 27.40 | 27.70 | 27.70 | -3.15% | 53,636 |
| Oct 16, 2025 | 28.40 | 29.70 | 28.40 | 28.60 | 28.60 | 1.06% | 156,622 |
| Oct 15, 2025 | 28.70 | 29.20 | 27.90 | 28.30 | 28.30 | -2.08% | 39,012 |
| Oct 14, 2025 | 29.30 | 30.10 | 28.60 | 28.90 | 28.90 | - | 107,712 |
| Oct 13, 2025 | 28.30 | 29.30 | 28.30 | 28.90 | 28.90 | 2.85% | 100,039 |
| Oct 12, 2025 | 29.00 | 29.00 | 27.80 | 28.10 | 28.10 | -1.40% | 95,285 |
| Oct 9, 2025 | 29.90 | 30.20 | 28.00 | 28.50 | 28.50 | -4.36% | 121,983 |