Sonar Bangla Insurance Limited (DSE:SONARBAINS)
Bangladesh
· Delayed Price · Currency is BDT 24.40
-0.40 (-1.61%)
At close: Dec 4, 2025
Sonar Bangla Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 30.40 | 31.50 | 29.50 | 29.80 | 29.80 | -0.67% | 338,599 |
| Oct 7, 2025 | 29.10 | 30.50 | 29.10 | 30.00 | 30.00 | 2.39% | 338,290 |
| Oct 6, 2025 | 29.50 | 30.20 | 29.20 | 29.30 | 29.30 | 1.03% | 228,591 |
| Oct 5, 2025 | 28.80 | 29.40 | 28.80 | 29.00 | 29.00 | 2.84% | 158,505 |
| Sep 30, 2025 | 28.50 | 29.10 | 28.00 | 28.20 | 28.20 | - | 98,953 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.00 | 28.20 | 28.20 | - | 25,779 |
| Sep 28, 2025 | 29.20 | 29.20 | 27.80 | 28.20 | 28.20 | -3.75% | 52,993 |
| Sep 25, 2025 | 29.30 | 29.70 | 29.00 | 29.30 | 29.30 | 0.34% | 80,565 |
| Sep 24, 2025 | 28.20 | 29.40 | 27.70 | 29.20 | 29.20 | 2.82% | 165,939 |
| Sep 23, 2025 | 27.40 | 28.60 | 27.40 | 28.40 | 28.40 | 3.27% | 53,390 |
| Sep 22, 2025 | 27.60 | 28.70 | 27.40 | 27.50 | 27.50 | - | 52,487 |
| Sep 21, 2025 | 29.20 | 29.20 | 27.30 | 27.50 | 27.50 | -3.17% | 88,937 |
| Sep 18, 2025 | 28.30 | 29.30 | 28.30 | 28.40 | 28.40 | -2.74% | 71,599 |
| Sep 17, 2025 | 29.40 | 29.70 | 29.10 | 29.20 | 29.20 | 0.34% | 88,639 |
| Sep 16, 2025 | 28.60 | 29.30 | 28.60 | 29.10 | 29.10 | 2.11% | 69,219 |
| Sep 15, 2025 | 28.80 | 28.80 | 28.00 | 28.50 | 28.50 | 1.06% | 123,772 |
| Sep 14, 2025 | 29.90 | 30.20 | 28.00 | 28.20 | 28.20 | -4.73% | 114,955 |
| Sep 11, 2025 | 29.20 | 30.10 | 28.70 | 29.60 | 29.60 | 1.37% | 127,727 |
| Sep 10, 2025 | 30.80 | 31.10 | 29.00 | 29.20 | 29.20 | -5.81% | 282,570 |
| Sep 9, 2025 | 32.30 | 32.30 | 30.70 | 31.00 | 31.00 | -4.02% | 328,190 |
| Sep 8, 2025 | 32.80 | 32.90 | 31.80 | 32.30 | 32.30 | -1.52% | 472,406 |
| Sep 7, 2025 | 31.60 | 33.80 | 31.60 | 32.80 | 32.80 | 4.46% | 679,197 |
| Sep 4, 2025 | 30.60 | 31.80 | 30.60 | 31.40 | 31.40 | 2.28% | 394,063 |
| Sep 3, 2025 | 30.00 | 31.60 | 29.80 | 30.70 | 30.70 | 2.33% | 547,958 |
| Sep 2, 2025 | 30.20 | 30.30 | 29.50 | 30.00 | 30.00 | -0.99% | 301,614 |
| Sep 1, 2025 | 29.60 | 30.80 | 29.50 | 30.30 | 30.30 | 2.71% | 447,433 |
| Aug 31, 2025 | 29.00 | 29.70 | 28.70 | 29.50 | 29.50 | 1.72% | 439,488 |
| Aug 28, 2025 | 29.10 | 29.60 | 28.50 | 29.00 | 29.00 | - | 319,943 |
| Aug 27, 2025 | 29.60 | 29.90 | 28.60 | 29.00 | 29.00 | -0.68% | 718,870 |
| Aug 26, 2025 | 29.00 | 29.60 | 28.30 | 29.20 | 29.20 | 1.04% | 534,606 |
| Aug 25, 2025 | 28.00 | 29.50 | 27.30 | 28.90 | 28.90 | 5.09% | 1,267,272 |
| Aug 24, 2025 | 27.00 | 28.30 | 26.70 | 27.50 | 27.50 | 2.61% | 421,162 |
| Aug 21, 2025 | 28.00 | 28.00 | 26.50 | 26.80 | 26.80 | -2.90% | 274,617 |
| Aug 20, 2025 | 26.50 | 28.20 | 26.00 | 27.60 | 27.60 | 5.34% | 407,377 |
| Aug 19, 2025 | 25.90 | 26.70 | 25.90 | 26.20 | 26.20 | 0.77% | 232,227 |
| Aug 18, 2025 | 25.50 | 26.30 | 25.50 | 26.00 | 26.00 | 2.36% | 132,395 |
| Aug 17, 2025 | 25.80 | 26.10 | 25.30 | 25.40 | 25.40 | -1.55% | 87,356 |
| Aug 14, 2025 | 26.00 | 26.30 | 25.60 | 25.80 | 25.80 | -0.39% | 157,856 |
| Aug 13, 2025 | 26.40 | 26.70 | 25.60 | 25.90 | 25.90 | -1.52% | 213,547 |
| Aug 12, 2025 | 26.70 | 26.80 | 26.10 | 26.30 | 26.30 | 0.38% | 255,484 |
| Aug 11, 2025 | 26.90 | 26.90 | 26.00 | 26.20 | 26.20 | - | 122,495 |
| Aug 10, 2025 | 26.70 | 27.60 | 25.60 | 26.20 | 26.20 | -2.60% | 233,847 |
| Aug 7, 2025 | 28.10 | 28.10 | 26.80 | 26.90 | 26.90 | -3.24% | 142,530 |
| Aug 6, 2025 | 28.00 | 28.50 | 27.70 | 27.80 | 27.80 | 1.09% | 454,829 |
| Aug 4, 2025 | 28.30 | 28.30 | 27.30 | 27.50 | 27.50 | -2.14% | 368,570 |
| Aug 3, 2025 | 28.00 | 28.70 | 27.80 | 28.10 | 28.10 | -2.77% | 332,332 |
| Jul 31, 2025 | 27.60 | 28.90 | 27.50 | 28.90 | 28.90 | 9.89% | 1,405,774 |
| Jul 30, 2025 | 25.80 | 26.50 | 25.00 | 26.30 | 26.30 | 4.37% | 353,099 |
| Jul 29, 2025 | 25.90 | 25.90 | 24.80 | 25.20 | 25.20 | -1.18% | 115,040 |
| Jul 28, 2025 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.04% | 207,360 |
| Jul 27, 2025 | 26.00 | 26.40 | 25.60 | 26.30 | 26.30 | 2.73% | 416,151 |
| Jul 24, 2025 | 25.20 | 26.10 | 25.00 | 25.60 | 25.60 | 3.23% | 231,904 |
| Jul 23, 2025 | 25.20 | 25.20 | 24.60 | 24.80 | 24.80 | - | 91,297 |
| Jul 22, 2025 | 23.60 | 25.70 | 23.60 | 24.80 | 24.80 | -4.98% | 146,485 |
| Jul 20, 2025 | 26.40 | 28.00 | 25.90 | 26.10 | 25.10 | 0.38% | 293,145 |
| Jul 17, 2025 | 26.00 | 26.40 | 25.60 | 26.00 | 25.00 | 0.78% | 260,944 |
| Jul 16, 2025 | 25.00 | 26.10 | 25.00 | 25.80 | 24.81 | 3.61% | 325,566 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.60 | 24.90 | 23.95 | - | 188,090 |
| Jul 14, 2025 | 24.20 | 25.40 | 24.10 | 24.90 | 23.95 | 3.32% | 334,485 |