Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh
· Delayed Price · Currency is BDT 25.60
-1.10 (-4.12%)
At close: Dec 4, 2025
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 33.10 | 33.10 | 31.50 | 31.60 | 31.60 | -2.77% | 247,477 |
| Oct 6, 2025 | 33.80 | 33.90 | 32.20 | 32.50 | 32.50 | -3.27% | 321,766 |
| Oct 5, 2025 | 33.80 | 34.50 | 33.30 | 33.60 | 33.60 | 0.30% | 290,400 |
| Sep 30, 2025 | 33.70 | 33.90 | 33.40 | 33.50 | 33.50 | 0.60% | 159,110 |
| Sep 29, 2025 | 33.10 | 33.50 | 33.00 | 33.30 | 33.30 | 0.60% | 114,893 |
| Sep 28, 2025 | 34.10 | 34.10 | 33.00 | 33.10 | 33.10 | -2.93% | 211,410 |
| Sep 25, 2025 | 34.20 | 34.70 | 34.00 | 34.10 | 34.10 | 0.59% | 276,559 |
| Sep 24, 2025 | 33.10 | 34.30 | 32.90 | 33.90 | 33.90 | 3.04% | 303,280 |
| Sep 23, 2025 | 32.70 | 33.30 | 32.40 | 32.90 | 32.90 | 1.23% | 223,153 |
| Sep 22, 2025 | 33.90 | 33.90 | 32.20 | 32.50 | 32.50 | -2.40% | 400,389 |
| Sep 21, 2025 | 35.20 | 35.30 | 33.20 | 33.30 | 33.30 | -3.48% | 358,696 |
| Sep 18, 2025 | 35.50 | 35.70 | 34.30 | 34.50 | 34.50 | -3.09% | 500,034 |
| Sep 17, 2025 | 36.00 | 36.10 | 35.50 | 35.60 | 35.60 | 0.56% | 261,005 |
| Sep 16, 2025 | 35.60 | 35.70 | 35.00 | 35.40 | 35.40 | 1.14% | 167,906 |
| Sep 15, 2025 | 35.20 | 35.70 | 34.90 | 35.00 | 35.00 | -0.57% | 279,072 |
| Sep 14, 2025 | 36.50 | 36.50 | 35.10 | 35.20 | 35.20 | -1.68% | 305,042 |
| Sep 11, 2025 | 34.80 | 36.10 | 34.50 | 35.80 | 35.80 | 2.87% | 552,666 |
| Sep 10, 2025 | 36.90 | 37.00 | 34.60 | 34.80 | 34.80 | -4.40% | 563,557 |
| Sep 9, 2025 | 37.60 | 37.90 | 36.10 | 36.40 | 36.40 | -2.93% | 584,952 |
| Sep 8, 2025 | 38.50 | 38.90 | 37.30 | 37.50 | 37.50 | -1.06% | 1,094,741 |
| Sep 7, 2025 | 37.00 | 38.30 | 36.80 | 37.90 | 37.90 | 3.55% | 925,498 |
| Sep 4, 2025 | 37.90 | 38.00 | 36.40 | 36.60 | 36.60 | -2.40% | 921,840 |
| Sep 3, 2025 | 38.40 | 39.00 | 37.20 | 37.50 | 37.50 | -1.83% | 803,118 |
| Sep 2, 2025 | 38.00 | 39.10 | 37.90 | 38.20 | 38.20 | 1.60% | 1,003,455 |
| Sep 1, 2025 | 37.60 | 38.20 | 37.10 | 37.60 | 37.60 | 0.27% | 879,010 |
| Aug 31, 2025 | 38.80 | 39.30 | 37.00 | 37.50 | 37.50 | -2.34% | 1,031,624 |
| Aug 28, 2025 | 38.70 | 40.40 | 38.10 | 38.40 | 38.40 | -0.52% | 1,154,201 |
| Aug 27, 2025 | 38.30 | 39.40 | 37.70 | 38.60 | 38.60 | 1.31% | 1,084,733 |
| Aug 26, 2025 | 39.10 | 39.20 | 37.90 | 38.10 | 38.10 | -2.56% | 1,217,974 |
| Aug 25, 2025 | 38.70 | 40.80 | 38.20 | 39.10 | 39.10 | 2.62% | 1,705,466 |
| Aug 24, 2025 | 36.40 | 38.50 | 36.10 | 38.10 | 38.10 | 5.54% | 1,536,869 |
| Aug 21, 2025 | 36.30 | 36.50 | 35.60 | 36.10 | 36.10 | -0.28% | 698,012 |
| Aug 20, 2025 | 37.00 | 38.00 | 35.90 | 36.20 | 36.20 | -2.16% | 1,707,513 |
| Aug 19, 2025 | 35.40 | 37.50 | 35.40 | 37.00 | 37.00 | 5.41% | 1,203,330 |
| Aug 18, 2025 | 36.30 | 36.50 | 34.90 | 35.10 | 35.10 | -1.96% | 1,442,132 |
| Aug 17, 2025 | 36.60 | 37.60 | 35.50 | 35.80 | 35.80 | -1.65% | 831,424 |
| Aug 14, 2025 | 36.10 | 38.00 | 35.50 | 36.40 | 36.40 | 2.25% | 2,063,805 |
| Aug 13, 2025 | 36.00 | 36.20 | 34.90 | 35.60 | 35.60 | - | 769,498 |
| Aug 12, 2025 | 33.90 | 36.50 | 33.70 | 35.60 | 35.60 | 6.27% | 2,509,995 |
| Aug 11, 2025 | 33.90 | 34.50 | 33.30 | 33.50 | 33.50 | 0.60% | 372,373 |
| Aug 10, 2025 | 33.50 | 33.70 | 33.10 | 33.30 | 33.30 | 0.60% | 475,174 |
| Aug 7, 2025 | 34.20 | 34.40 | 32.90 | 33.10 | 33.10 | -2.36% | 425,725 |
| Aug 6, 2025 | 33.70 | 34.60 | 33.70 | 33.90 | 33.90 | 0.89% | 400,912 |
| Aug 4, 2025 | 34.50 | 34.50 | 33.50 | 33.60 | 33.60 | -1.47% | 328,162 |
| Aug 3, 2025 | 35.40 | 35.90 | 33.80 | 34.10 | 34.10 | -1.16% | 930,536 |
| Jul 31, 2025 | 35.50 | 35.80 | 34.30 | 34.50 | 34.50 | -1.99% | 438,932 |
| Jul 30, 2025 | 34.90 | 35.40 | 34.20 | 35.20 | 35.20 | 1.73% | 611,954 |
| Jul 29, 2025 | 35.00 | 35.70 | 34.40 | 34.60 | 34.60 | -0.29% | 637,117 |
| Jul 28, 2025 | 33.20 | 35.60 | 33.20 | 34.70 | 34.70 | 4.83% | 1,040,173 |
| Jul 27, 2025 | 34.10 | 34.10 | 32.70 | 33.10 | 33.10 | -2.65% | 399,182 |
| Jul 24, 2025 | 34.10 | 34.40 | 33.80 | 34.00 | 34.00 | 0.29% | 365,175 |
| Jul 23, 2025 | 34.40 | 34.70 | 33.60 | 33.90 | 33.90 | -0.59% | 776,367 |
| Jul 22, 2025 | 35.00 | 35.10 | 34.00 | 34.10 | 34.10 | -2.01% | 628,959 |
| Jul 21, 2025 | 35.60 | 35.70 | 34.50 | 34.80 | 34.80 | -1.42% | 718,518 |
| Jul 20, 2025 | 36.30 | 36.70 | 35.20 | 35.30 | 35.30 | -0.84% | 500,624 |
| Jul 17, 2025 | 35.80 | 36.50 | 35.50 | 35.60 | 35.60 | -0.56% | 1,007,724 |
| Jul 16, 2025 | 36.50 | 37.30 | 35.70 | 35.80 | 35.80 | -1.65% | 731,753 |
| Jul 15, 2025 | 35.20 | 36.90 | 35.00 | 36.40 | 36.40 | 4.30% | 1,729,748 |
| Jul 14, 2025 | 35.00 | 35.90 | 34.70 | 34.90 | 34.90 | 0.29% | 631,091 |