Sonargaon Textiles Limited (DSE:SONARGAON)
Bangladesh
· Delayed Price · Currency is BDT 35.20
-1.20 (-3.30%)
At close: Apr 28, 2026
Sonargaon Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.20 | 37.50 | 34.60 | 35.20 | 35.20 | -3.30% | 203,890 |
| Apr 27, 2026 | 36.50 | 37.80 | 36.30 | 36.40 | 36.40 | -0.55% | 194,305 |
| Apr 26, 2026 | 37.60 | 38.50 | 36.30 | 36.60 | 36.60 | -3.17% | 415,991 |
| Apr 23, 2026 | 37.80 | 39.40 | 37.60 | 37.80 | 37.80 | -3.08% | 379,523 |
| Apr 22, 2026 | 39.00 | 40.00 | 38.60 | 39.00 | 39.00 | 0.26% | 485,188 |
| Apr 21, 2026 | 38.90 | 40.00 | 38.80 | 38.90 | 38.90 | 0.52% | 295,278 |
| Apr 20, 2026 | 38.50 | 40.30 | 38.30 | 38.70 | 38.70 | 1.04% | 903,173 |
| Apr 19, 2026 | 38.50 | 38.50 | 37.90 | 38.30 | 38.30 | 1.59% | 179,384 |
| Apr 16, 2026 | 37.70 | 39.00 | 37.40 | 37.70 | 37.70 | -0.79% | 275,746 |
| Apr 15, 2026 | 38.00 | 39.50 | 37.60 | 38.00 | 38.00 | -1.81% | 328,741 |
| Apr 13, 2026 | 38.60 | 39.70 | 38.50 | 38.70 | 38.70 | 0.52% | 280,755 |
| Apr 12, 2026 | 38.90 | 38.90 | 38.00 | 38.50 | 38.50 | - | 214,128 |
| Apr 9, 2026 | 40.50 | 40.50 | 38.10 | 38.50 | 38.50 | -4.94% | 463,897 |
| Apr 8, 2026 | 39.60 | 42.00 | 39.60 | 40.50 | 40.50 | 3.32% | 694,109 |
| Apr 7, 2026 | 40.70 | 40.70 | 38.40 | 39.20 | 39.20 | -0.51% | 554,056 |
| Apr 6, 2026 | 40.70 | 40.70 | 39.10 | 39.40 | 39.40 | -2.48% | 425,803 |
| Apr 5, 2026 | 40.00 | 42.20 | 40.00 | 40.40 | 40.40 | 1.00% | 785,289 |
| Apr 2, 2026 | 38.20 | 40.90 | 38.20 | 40.00 | 40.00 | 5.26% | 1,029,722 |
| Apr 1, 2026 | 38.00 | 38.70 | 37.60 | 38.00 | 38.00 | 1.06% | 322,986 |
| Mar 31, 2026 | 38.20 | 39.10 | 37.60 | 37.60 | 37.60 | -2.08% | 271,876 |
| Mar 30, 2026 | 39.10 | 39.90 | 38.10 | 38.40 | 38.40 | -1.79% | 377,024 |
| Mar 29, 2026 | 37.50 | 39.40 | 37.30 | 39.10 | 39.10 | 4.27% | 352,363 |
| Mar 25, 2026 | 37.90 | 38.80 | 37.20 | 37.50 | 37.50 | -0.53% | 379,984 |
| Mar 24, 2026 | 37.70 | 39.70 | 37.50 | 37.70 | 37.70 | -3.83% | 482,123 |
| Mar 16, 2026 | 39.70 | 41.00 | 38.50 | 39.20 | 39.20 | -0.51% | 650,737 |
| Mar 15, 2026 | 38.20 | 41.20 | 38.00 | 39.40 | 39.40 | 3.14% | 554,614 |
| Mar 12, 2026 | 38.20 | 39.60 | 37.60 | 38.20 | 38.20 | -1.29% | 524,704 |
| Mar 11, 2026 | 38.70 | 39.30 | 36.20 | 38.70 | 38.70 | 7.20% | 642,085 |
| Mar 10, 2026 | 35.80 | 36.70 | 35.00 | 36.10 | 36.10 | 1.12% | 581,951 |
| Mar 9, 2026 | 34.10 | 36.40 | 34.10 | 35.70 | 35.70 | 5.00% | 258,210 |
| Mar 8, 2026 | 36.30 | 36.40 | 33.70 | 34.00 | 34.00 | -7.61% | 482,911 |
| 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 |