Sonali Life Insurance Company Limited (DSE:SONALILIFE)
Bangladesh
· Delayed Price · Currency is BDT 58.90
-0.80 (-1.34%)
At close: Dec 4, 2025
DSE:SONALILIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 58.90 | 60.00 | 58.50 | 58.90 | 58.90 | -1.34% | 18,264 |
| Dec 3, 2025 | 61.00 | 62.10 | 58.00 | 59.70 | 59.70 | -0.83% | 44,703 |
| Dec 1, 2025 | 63.70 | 63.70 | 59.60 | 60.20 | 58.70 | -5.35% | 135,316 |
| Nov 30, 2025 | 63.20 | 64.60 | 63.00 | 63.60 | 62.02 | 0.95% | 51,638 |
| Nov 27, 2025 | 66.90 | 66.90 | 62.50 | 63.00 | 61.43 | -3.23% | 127,437 |
| Nov 26, 2025 | 67.20 | 67.20 | 64.30 | 65.10 | 63.48 | -1.51% | 69,024 |
| Nov 25, 2025 | 67.00 | 67.60 | 65.20 | 66.10 | 64.45 | -0.90% | 64,218 |
| Nov 24, 2025 | 65.00 | 66.80 | 62.70 | 66.70 | 65.04 | 6.38% | 74,996 |
| Nov 23, 2025 | 60.50 | 63.40 | 60.00 | 62.70 | 61.14 | 1.79% | 51,859 |
| Nov 20, 2025 | 64.30 | 64.50 | 61.50 | 61.60 | 60.07 | -4.20% | 36,951 |
| Nov 19, 2025 | 66.00 | 66.00 | 61.30 | 64.30 | 62.70 | 1.74% | 25,458 |
| Nov 18, 2025 | 65.00 | 67.90 | 60.00 | 63.20 | 61.63 | -0.32% | 128,814 |
| Nov 17, 2025 | 62.20 | 63.90 | 59.00 | 63.40 | 61.82 | 6.55% | 35,886 |
| Nov 16, 2025 | 64.00 | 64.00 | 57.40 | 59.50 | 58.02 | -1.65% | 48,252 |
| Nov 13, 2025 | 64.00 | 65.30 | 60.00 | 60.50 | 58.99 | -7.21% | 68,858 |
| Nov 12, 2025 | 69.20 | 69.80 | 65.00 | 65.20 | 63.58 | -3.26% | 97,351 |
| Nov 11, 2025 | 69.90 | 71.10 | 66.80 | 67.40 | 65.72 | -2.74% | 40,841 |
| Nov 10, 2025 | 69.30 | 71.40 | 66.50 | 69.30 | 67.57 | - | 38,496 |
| Nov 9, 2025 | 74.80 | 75.50 | 68.50 | 69.30 | 67.57 | -7.72% | 128,477 |
| Nov 6, 2025 | 75.40 | 77.10 | 73.60 | 75.10 | 73.23 | -0.27% | 84,070 |
| Nov 5, 2025 | 73.00 | 77.00 | 73.00 | 75.30 | 73.42 | 3.01% | 291,623 |
| Nov 4, 2025 | 74.00 | 75.00 | 73.00 | 73.10 | 71.28 | -0.81% | 126,639 |
| Nov 3, 2025 | 73.50 | 75.00 | 72.90 | 73.70 | 71.86 | -0.41% | 168,326 |
| Nov 2, 2025 | 72.60 | 75.60 | 72.50 | 74.00 | 72.16 | 2.07% | 238,782 |
| Oct 30, 2025 | 70.20 | 73.00 | 70.20 | 72.50 | 70.69 | 2.69% | 141,865 |
| Oct 29, 2025 | 69.70 | 71.90 | 69.70 | 70.60 | 68.84 | -0.28% | 49,556 |
| Oct 28, 2025 | 70.00 | 71.40 | 70.00 | 70.80 | 69.04 | 1.43% | 84,149 |
| Oct 27, 2025 | 68.90 | 70.20 | 68.30 | 69.80 | 68.06 | 0.43% | 35,132 |
| Oct 26, 2025 | 69.10 | 70.00 | 68.00 | 69.50 | 67.77 | -1.84% | 58,736 |
| Oct 23, 2025 | 67.30 | 71.70 | 67.30 | 70.80 | 69.04 | 4.27% | 65,764 |
| Oct 22, 2025 | 66.80 | 68.60 | 66.80 | 67.90 | 66.21 | 1.19% | 16,453 |
| Oct 21, 2025 | 70.90 | 70.90 | 67.00 | 67.10 | 65.43 | -2.61% | 64,511 |
| Oct 20, 2025 | 67.00 | 71.10 | 65.20 | 68.90 | 67.18 | 2.68% | 55,442 |
| Oct 19, 2025 | 69.40 | 69.40 | 65.70 | 67.10 | 65.43 | -2.33% | 48,239 |
| Oct 16, 2025 | 67.30 | 70.00 | 66.80 | 68.70 | 66.99 | 2.08% | 48,770 |
| Oct 15, 2025 | 68.00 | 70.30 | 66.80 | 67.30 | 65.62 | -0.30% | 48,996 |
| Oct 14, 2025 | 71.50 | 72.40 | 66.00 | 67.50 | 65.82 | -5.99% | 68,237 |
| Oct 13, 2025 | 72.00 | 72.90 | 70.50 | 71.80 | 70.01 | 0.84% | 67,918 |
| Oct 12, 2025 | 72.90 | 72.90 | 70.70 | 71.20 | 69.43 | 0.28% | 31,736 |
| Oct 9, 2025 | 72.90 | 74.40 | 70.60 | 71.00 | 69.23 | -3.01% | 58,222 |
| Oct 8, 2025 | 74.90 | 76.70 | 72.90 | 73.20 | 71.38 | -2.27% | 82,671 |
| Oct 7, 2025 | 76.20 | 77.70 | 74.20 | 74.90 | 73.03 | -1.19% | 155,454 |
| Oct 6, 2025 | 77.30 | 78.80 | 75.40 | 75.80 | 73.91 | -2.70% | 257,986 |
| Oct 5, 2025 | 77.90 | 78.50 | 76.30 | 77.90 | 75.96 | 0.52% | 196,215 |
| Sep 30, 2025 | 75.80 | 79.70 | 75.00 | 77.50 | 75.57 | 2.65% | 417,622 |
| Sep 29, 2025 | 74.80 | 75.80 | 73.80 | 75.50 | 73.62 | 0.94% | 142,035 |
| Sep 28, 2025 | 74.50 | 75.60 | 72.10 | 74.80 | 72.94 | 2.19% | 161,156 |
| Sep 25, 2025 | 71.50 | 73.50 | 71.50 | 73.20 | 71.38 | 2.66% | 114,264 |
| Sep 24, 2025 | 70.80 | 72.00 | 70.50 | 71.30 | 69.52 | 0.99% | 74,159 |
| Sep 23, 2025 | 69.00 | 72.00 | 69.00 | 70.60 | 68.84 | 1.44% | 97,783 |