Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh
· Delayed Price · Currency is BDT 36.80
-2.00 (-5.15%)
At close: Mar 5, 2026
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.80 | 39.70 | 35.80 | 36.80 | 36.80 | -5.15% | 486,723 |
| Mar 4, 2026 | 42.20 | 42.60 | 38.00 | 38.80 | 38.80 | -8.06% | 945,565 |
| Mar 3, 2026 | 42.00 | 42.70 | 40.20 | 42.20 | 42.20 | 0.48% | 772,973 |
| Mar 2, 2026 | 42.00 | 43.70 | 41.50 | 42.00 | 42.00 | 0.24% | 845,377 |
| Mar 1, 2026 | 44.50 | 44.50 | 40.60 | 41.90 | 41.90 | -5.84% | 542,543 |
| Feb 26, 2026 | 42.90 | 45.70 | 42.10 | 44.50 | 44.50 | 3.73% | 1,747,417 |
| Feb 25, 2026 | 42.90 | 46.50 | 40.20 | 42.90 | 42.90 | 0.70% | 815,062 |
| Feb 24, 2026 | 42.60 | 42.90 | 38.70 | 42.60 | 42.60 | 8.40% | 1,892,937 |
| Feb 23, 2026 | 39.30 | 39.70 | 37.10 | 39.30 | 39.30 | 4.80% | 1,521,417 |
| Feb 22, 2026 | 34.40 | 37.70 | 34.40 | 37.50 | 37.50 | 9.01% | 1,457,665 |
| Feb 19, 2026 | 35.00 | 35.90 | 34.10 | 34.40 | 34.40 | -1.71% | 264,729 |
| Feb 18, 2026 | 35.60 | 35.90 | 34.10 | 35.00 | 35.00 | -1.69% | 474,615 |
| Feb 17, 2026 | 33.10 | 36.40 | 32.90 | 35.60 | 35.60 | 7.55% | 1,365,629 |
| Feb 16, 2026 | 32.10 | 33.50 | 31.80 | 33.10 | 33.10 | 3.12% | 342,578 |
| Feb 15, 2026 | 31.70 | 33.20 | 31.50 | 32.10 | 32.10 | 1.26% | 482,698 |
| Feb 10, 2026 | 31.70 | 32.20 | 31.50 | 31.70 | 31.70 | - | 190,266 |
| Feb 9, 2026 | 30.90 | 31.70 | 30.90 | 31.70 | 31.70 | 2.59% | 212,007 |
| Feb 8, 2026 | 31.40 | 31.90 | 30.70 | 30.90 | 30.90 | -1.59% | 101,337 |
| Feb 5, 2026 | 31.40 | 32.10 | 31.10 | 31.40 | 31.40 | -0.95% | 198,723 |
| Feb 3, 2026 | 31.70 | 32.00 | 31.30 | 31.70 | 31.70 | 0.32% | 185,918 |
| Feb 2, 2026 | 31.00 | 31.90 | 31.00 | 31.60 | 31.60 | 0.64% | 313,481 |
| Feb 1, 2026 | 30.50 | 31.60 | 30.20 | 31.40 | 31.40 | 3.63% | 221,192 |
| Jan 29, 2026 | 30.30 | 31.00 | 29.90 | 30.30 | 30.30 | -1.30% | 153,080 |
| Jan 28, 2026 | 31.50 | 31.80 | 30.50 | 30.70 | 30.70 | -0.65% | 232,752 |
| Jan 27, 2026 | 30.90 | 31.50 | 30.60 | 30.90 | 30.90 | -0.32% | 343,415 |
| Jan 26, 2026 | 29.00 | 31.60 | 29.00 | 31.00 | 31.00 | -0.96% | 262,309 |
| Jan 25, 2026 | 31.90 | 32.00 | 31.20 | 31.30 | 31.30 | -2.49% | 340,991 |
| Jan 22, 2026 | 32.10 | 32.50 | 31.50 | 32.10 | 32.10 | 1.90% | 408,802 |
| Jan 21, 2026 | 31.60 | 32.10 | 31.20 | 31.50 | 31.50 | 0.96% | 307,400 |
| Jan 20, 2026 | 31.20 | 31.80 | 31.00 | 31.20 | 31.20 | -1.27% | 371,695 |
| Jan 19, 2026 | 32.00 | 32.60 | 31.30 | 31.60 | 31.60 | -0.32% | 484,114 |
| Jan 18, 2026 | 30.50 | 31.80 | 30.30 | 31.70 | 31.70 | 4.28% | 259,146 |
| Jan 15, 2026 | 30.40 | 31.20 | 30.20 | 30.40 | 30.40 | -0.65% | 135,910 |
| Jan 14, 2026 | 30.60 | 31.40 | 30.30 | 30.60 | 30.60 | -1.29% | 204,517 |
| Jan 13, 2026 | 31.50 | 32.10 | 30.60 | 31.00 | 31.00 | -1.59% | 311,879 |
| Jan 12, 2026 | 31.50 | 31.90 | 30.80 | 31.50 | 31.50 | 1.29% | 323,646 |
| Jan 11, 2026 | 32.30 | 32.50 | 31.00 | 31.10 | 31.10 | -3.72% | 445,036 |
| Jan 8, 2026 | 32.30 | 33.20 | 30.70 | 32.30 | 32.30 | 5.21% | 1,200,422 |
| Jan 7, 2026 | 30.70 | 31.30 | 30.40 | 30.70 | 30.70 | -0.65% | 156,787 |
| Jan 6, 2026 | 30.90 | 31.70 | 30.80 | 30.90 | 30.90 | - | 575,126 |
| Jan 5, 2026 | 30.80 | 31.10 | 29.70 | 30.90 | 30.90 | 3.00% | 351,560 |
| Jan 4, 2026 | 30.60 | 30.70 | 29.80 | 30.00 | 30.00 | -1.64% | 337,059 |
| Jan 1, 2026 | 31.10 | 31.40 | 30.30 | 30.50 | 30.50 | -1.29% | 368,530 |
| Dec 30, 2025 | 30.90 | 31.90 | 30.40 | 30.90 | 30.90 | - | 600,298 |
| Dec 29, 2025 | 30.90 | 31.40 | 28.70 | 30.90 | 30.90 | 6.55% | 689,985 |
| Dec 28, 2025 | 28.70 | 29.70 | 28.70 | 29.00 | 29.00 | 2.11% | 255,425 |
| Dec 24, 2025 | 28.80 | 29.10 | 27.80 | 28.40 | 28.40 | 0.35% | 330,365 |
| Dec 23, 2025 | 28.30 | 29.70 | 28.00 | 28.30 | 28.30 | -2.75% | 239,485 |
| Dec 22, 2025 | 29.10 | 30.10 | 29.00 | 29.10 | 29.10 | - | 453,866 |
| Dec 21, 2025 | 26.10 | 29.30 | 26.10 | 29.10 | 29.10 | 1.75% | 192,245 |
| Dec 18, 2025 | 29.40 | 29.90 | 28.50 | 28.60 | 28.60 | -3.70% | 511,050 |
| Dec 17, 2025 | 29.70 | 31.60 | 29.40 | 29.70 | 29.70 | -3.26% | 327,319 |
| Dec 15, 2025 | 30.70 | 32.20 | 29.70 | 30.70 | 30.70 | 0.66% | 828,885 |
| Dec 14, 2025 | 32.00 | 32.50 | 30.20 | 30.50 | 30.50 | -5.28% | 691,351 |
| Dec 11, 2025 | 32.20 | 32.90 | 29.20 | 32.20 | 32.20 | 6.62% | 1,083,260 |
| Dec 10, 2025 | 30.30 | 31.60 | 29.40 | 30.20 | 30.20 | 4.86% | 1,241,283 |
| Dec 9, 2025 | 26.80 | 28.80 | 26.80 | 28.80 | 28.80 | 9.92% | 955,583 |
| Dec 8, 2025 | 25.30 | 26.40 | 25.30 | 26.20 | 26.20 | 3.56% | 146,425 |
| Dec 7, 2025 | 25.90 | 25.90 | 25.10 | 25.30 | 25.30 | -1.17% | 98,712 |
| Dec 4, 2025 | 25.60 | 26.90 | 25.00 | 25.60 | 25.60 | -4.12% | 270,959 |
| Dec 3, 2025 | 26.60 | 27.50 | 26.20 | 26.70 | 26.70 | 2.69% | 330,237 |
| Dec 2, 2025 | 26.00 | 26.30 | 25.10 | 26.00 | 26.00 | 3.17% | 97,141 |
| Dec 1, 2025 | 25.20 | 27.10 | 25.00 | 25.20 | 25.20 | -4.91% | 202,797 |
| Nov 30, 2025 | 27.30 | 27.30 | 26.40 | 26.50 | 26.50 | -2.21% | 167,598 |
| Nov 27, 2025 | 27.10 | 27.40 | 25.10 | 27.10 | 27.10 | - | 218,619 |
| Nov 26, 2025 | 27.60 | 27.60 | 26.70 | 27.10 | 27.10 | - | 276,595 |
| Nov 25, 2025 | 27.80 | 28.00 | 26.90 | 27.10 | 27.10 | -2.17% | 465,846 |
| Nov 24, 2025 | 25.10 | 28.10 | 25.10 | 27.70 | 27.70 | 4.53% | 533,711 |
| Nov 23, 2025 | 26.70 | 27.00 | 25.10 | 26.50 | 26.50 | 2.71% | 341,273 |
| Nov 20, 2025 | 26.50 | 26.80 | 25.60 | 25.80 | 25.80 | 0.78% | 411,589 |
| Nov 19, 2025 | 23.80 | 25.60 | 23.80 | 25.60 | 25.60 | 9.87% | 473,699 |
| Nov 17, 2025 | 23.70 | 23.90 | 23.10 | 23.30 | 23.30 | -1.69% | 168,014 |
| Nov 16, 2025 | 21.60 | 23.90 | 20.70 | 23.70 | 23.70 | 8.72% | 189,238 |
| Nov 13, 2025 | 22.90 | 22.90 | 20.90 | 21.80 | 21.80 | -3.96% | 192,409 |
| Nov 12, 2025 | 23.20 | 23.60 | 22.50 | 22.70 | 22.70 | -1.73% | 180,531 |
| Nov 11, 2025 | 22.40 | 23.30 | 22.00 | 23.10 | 23.10 | 5.48% | 159,227 |
| Nov 10, 2025 | 22.40 | 22.70 | 21.50 | 21.90 | 21.90 | -2.23% | 186,583 |
| Nov 9, 2025 | 23.00 | 24.50 | 22.20 | 22.40 | 22.40 | -2.18% | 114,856 |
| Nov 6, 2025 | 24.10 | 24.50 | 22.00 | 22.90 | 22.90 | -4.58% | 202,100 |
| Nov 5, 2025 | 25.10 | 25.30 | 23.90 | 24.00 | 24.00 | -3.23% | 145,224 |
| Nov 4, 2025 | 26.20 | 26.40 | 24.60 | 24.80 | 24.80 | -4.98% | 331,858 |
| Nov 3, 2025 | 26.50 | 27.00 | 25.90 | 26.10 | 26.10 | -0.38% | 389,589 |
| Nov 2, 2025 | 25.90 | 26.50 | 25.70 | 26.20 | 26.20 | 1.16% | 324,072 |
| Oct 30, 2025 | 26.10 | 26.40 | 25.70 | 25.90 | 25.90 | -0.38% | 353,938 |
| Oct 29, 2025 | 24.60 | 26.50 | 24.20 | 26.00 | 26.00 | 7.88% | 551,410 |
| Oct 28, 2025 | 25.60 | 25.80 | 23.60 | 24.10 | 24.10 | -5.86% | 422,348 |
| Oct 27, 2025 | 25.70 | 27.60 | 25.40 | 25.60 | 25.60 | -10.80% | 846,156 |
| Oct 26, 2025 | 28.60 | 29.70 | 28.40 | 28.70 | 28.70 | 1.06% | 315,585 |
| Oct 23, 2025 | 29.00 | 29.20 | 28.10 | 28.40 | 28.40 | -2.74% | 351,724 |
| Oct 22, 2025 | 28.70 | 30.50 | 28.20 | 29.20 | 29.20 | 2.10% | 293,432 |
| Oct 21, 2025 | 26.50 | 28.70 | 26.50 | 28.60 | 28.60 | 9.58% | 680,656 |
| Oct 20, 2025 | 25.20 | 26.40 | 24.60 | 26.10 | 26.10 | 3.57% | 211,966 |
| Oct 19, 2025 | 25.90 | 26.60 | 25.00 | 25.20 | 25.20 | -6.32% | 170,009 |
| Oct 16, 2025 | 27.20 | 27.70 | 26.50 | 26.90 | 26.90 | - | 179,568 |
| Oct 15, 2025 | 28.70 | 28.90 | 26.70 | 26.90 | 26.90 | -6.27% | 362,753 |
| Oct 14, 2025 | 29.00 | 29.40 | 28.40 | 28.70 | 28.70 | -1.03% | 189,659 |
| Oct 13, 2025 | 29.40 | 29.80 | 28.70 | 29.00 | 29.00 | -0.34% | 125,596 |
| Oct 12, 2025 | 30.80 | 30.80 | 28.50 | 29.10 | 29.10 | -4.59% | 185,743 |
| Oct 9, 2025 | 31.00 | 31.60 | 30.30 | 30.50 | 30.50 | -1.61% | 116,392 |
| Oct 8, 2025 | 31.60 | 31.90 | 30.60 | 31.00 | 31.00 | -1.90% | 241,385 |