DSE : SINOBANGLA
Sinobangla Industries Limited — Price history
Miscellaneous Fabricated Textile Products · Bangladesh
Last price 48.5 BDT (At close: Oct 29, 2026) · Market cap 1.47B
Latest research: Sinobangla Industries financial analysis: 1.3% net margin on ten-year-high turnover (Oct 2026) · Sinobangla Industries: FY2025 turnover of BDT 2,865m was a ten-year high, with net margin of 1.3% and BDT 92.8m of financial expenses
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sinobangla Industries Limited (SINOBANGLA) closed at 48.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 49 | 50.1 | 48 | 48.5 | 463,256 | +0.00% |
| 2026-10-28 | 47.8 | 48.7 | 47.8 | 48.5 | 311,315 | +1.89% |
| 2026-10-27 | 46.5 | 47.9 | 45.6 | 47.6 | 231,102 | +4.39% |
| 2026-10-26 | 46.8 | 46.8 | 45.3 | 45.6 | 105,681 | -2.56% |
| 2026-10-25 | 47.6 | 47.9 | 46.1 | 46.8 | 114,586 | -1.68% |
| 2026-10-19 | 47.6 | 48 | 47.1 | 47.6 | 141,983 | +2.15% |
| 2026-10-17 | 46.9 | 47.1 | 46.5 | 46.6 | 72,330 | -0.64% |
| 2026-10-15 | 46 | 47.1 | 46 | 46.9 | 115,070 | +2.18% |
| 2026-10-14 | 45.9 | 46.8 | 45.3 | 45.9 | 175,913 | +0.00% |
| 2026-10-13 | 46.5 | 46.8 | 45.8 | 45.9 | 95,935 | -0.22% |
| 2026-10-12 | 46.8 | 47.1 | 45.9 | 46 | 165,390 | -1.50% |
| 2026-10-11 | 47.2 | 47.3 | 46.5 | 46.7 | 118,556 | -0.64% |
| 2026-10-08 | 47 | 48 | 46.7 | 47 | 146,344 | +0.00% |
| 2026-10-07 | 46.8 | 47.3 | 46.5 | 47 | 137,130 | +1.51% |
| 2026-10-06 | 46 | 46.6 | 45.8 | 46.3 | 165,352 | +0.65% |
| 2026-10-05 | 46 | 48.3 | 45.6 | 46 | 205,628 | -3.97% |
| 2026-10-04 | 48.3 | 48.8 | 47.7 | 47.9 | 110,178 | -1.24% |
| 2026-10-01 | 49 | 49.7 | 48.3 | 48.5 | 150,838 | -1.02% |
| 2026-09-30 | 48.9 | 49.2 | 48.6 | 49 | 122,569 | +0.62% |
| 2026-09-29 | 49.4 | 49.5 | 48.5 | 48.7 | 87,596 | -0.61% |
| 2026-09-28 | 49.4 | 49.8 | 48.8 | 49 | 169,275 | -0.81% |
| 2026-09-27 | 50 | 50.3 | 49.3 | 49.4 | 158,926 | -1.20% |
| 2026-09-24 | 50.3 | 50.5 | 49.7 | 50 | 157,140 | +0.20% |
| 2026-09-23 | 49 | 50 | 49 | 49.9 | 211,033 | +2.25% |
| 2026-09-22 | 49.3 | 49.7 | 48.7 | 48.8 | 220,202 | -1.01% |
| 2026-09-21 | 50.5 | 50.6 | 49 | 49.3 | 248,166 | -2.18% |
| 2026-09-20 | 49.5 | 50.7 | 49.3 | 50.4 | 235,025 | +2.44% |
| 2026-09-17 | 48 | 49.7 | 47.5 | 49.2 | 252,849 | +2.71% |
| 2026-09-16 | 47.9 | 48.7 | 47.1 | 47.9 | 177,608 | +1.05% |
| 2026-09-15 | 47.1 | 47.6 | 46.2 | 47.4 | 361,827 | +1.72% |
| 2026-09-14 | 49.5 | 49.5 | 46.3 | 46.6 | 219,047 | -3.92% |
| 2026-09-13 | 51 | 51.3 | 48.1 | 48.5 | 165,748 | -4.15% |
| 2026-09-10 | 50.6 | 51.7 | 50.4 | 50.6 | 115,482 | -1.36% |
| 2026-09-09 | 51.3 | 51.7 | 50.6 | 51.3 | 130,761 | -0.39% |
| 2026-09-08 | 51.5 | 52.3 | 51.2 | 51.5 | 227,996 | -0.19% |
| 2026-09-07 | 51.8 | 52.2 | 50 | 51.6 | 230,840 | -0.19% |
| 2026-09-06 | 53.2 | 53.3 | 51.6 | 51.7 | 284,621 | -2.27% |
| 2026-09-03 | 52.5 | 53.4 | 52.4 | 52.9 | 237,015 | +1.15% |
| 2026-09-02 | 52.2 | 52.6 | 51.5 | 52.3 | 287,827 | +0.38% |
| 2026-09-01 | 52.1 | 52.7 | 51.8 | 52.1 | 117,749 | +1.17% |
| 2026-08-31 | 51.1 | 52 | 51 | 51.5 | 146,213 | +0.78% |
| 2026-08-30 | 51.7 | 51.7 | 50.9 | 51.1 | 131,278 | -0.58% |
| 2026-08-27 | 51.4 | 51.9 | 51.3 | 51.4 | 145,390 | +0.39% |
| 2026-08-25 | 51.1 | 51.7 | 51 | 51.2 | 110,847 | +0.20% |
| 2026-08-24 | 52.5 | 52.9 | 50.6 | 51.1 | 241,415 | -2.67% |
| 2026-08-23 | 53.7 | 54.3 | 52.1 | 52.5 | 178,399 | -2.23% |
| 2026-08-20 | 54.4 | 54.4 | 53.4 | 53.7 | 107,533 | +0.56% |
| 2026-08-19 | 53.4 | 54.5 | 52.8 | 53.4 | 258,498 | +0.38% |
| 2026-08-18 | 54.6 | 55.4 | 52.9 | 53.2 | 452,760 | -1.48% |
| 2026-08-17 | 56.4 | 56.4 | 53.6 | 54 | 320,659 | -2.70% |
| 2026-08-16 | 56.6 | 56.6 | 55.3 | 55.5 | 204,962 | -1.60% |
| 2026-08-13 | 57 | 57 | 56.2 | 56.4 | 239,586 | -0.70% |
| 2026-08-12 | 56.8 | 57.6 | 56.7 | 56.8 | 317,537 | -0.35% |
| 2026-08-11 | 57 | 57.7 | 56.8 | 57 | 294,085 | +0.18% |
| 2026-08-10 | 56 | 57.2 | 56 | 56.9 | 239,183 | +1.61% |
| 2026-08-09 | 57.1 | 57.1 | 55.9 | 56 | 327,813 | -1.93% |
| 2026-08-06 | 57.8 | 57.9 | 56.8 | 57.1 | 325,945 | -1.04% |
| 2026-08-04 | 58.7 | 58.7 | 57.5 | 57.7 | 392,178 | -0.69% |
| 2026-08-03 | 58.4 | 58.7 | 57.9 | 58.1 | 427,701 | -0.34% |
| 2026-08-02 | 58.7 | 59 | 58.2 | 58.3 | 401,007 | -0.17% |
| 2026-07-30 | 58.4 | 58.9 | 58 | 58.4 | 379,666 | +0.34% |
| 2026-07-29 | 58.2 | 58.7 | 58 | 58.2 | 575,675 | +0.69% |
| 2026-07-28 | 57.8 | 58 | 57.2 | 57.8 | 247,560 | +1.23% |
| 2026-07-27 | 57 | 57.8 | 56.8 | 57.1 | 342,092 | +1.06% |
| 2026-07-26 | 57.1 | 58 | 56.2 | 56.5 | 400,859 | -1.40% |
| 2026-07-23 | 58.2 | 58.4 | 57.2 | 57.3 | 399,846 | -1.55% |
| 2026-07-22 | 58.9 | 59.3 | 58 | 58.2 | 427,838 | -0.85% |
| 2026-07-21 | 58.7 | 59.2 | 58.5 | 58.7 | 466,467 | +1.03% |
| 2026-07-20 | 58.9 | 58.9 | 57.6 | 58.1 | 493,703 | -0.17% |
| 2026-07-19 | 59.5 | 59.5 | 58 | 58.2 | 676,683 | -2.02% |
| 2026-07-16 | 60.2 | 60.3 | 59 | 59.4 | 945,992 | -1.16% |
| 2026-07-15 | 60.2 | 62.3 | 59.7 | 60.1 | 2,772,501 | +0.67% |
| 2026-07-14 | 59.7 | 60 | 58.4 | 59.7 | 1,073,247 | +2.23% |
| 2026-07-13 | 58.4 | 59.1 | 58.2 | 58.4 | 679,500 | +0.00% |
| 2026-07-12 | 59.4 | 59.4 | 58.2 | 58.4 | 730,749 | -0.34% |
| 2026-07-09 | 58.5 | 59.7 | 58.3 | 58.6 | 654,124 | +0.51% |
| 2026-07-08 | 58.2 | 58.8 | 57.8 | 58.3 | 610,852 | +0.17% |
| 2026-07-07 | 59.2 | 59.7 | 58 | 58.2 | 770,585 | -1.69% |
| 2026-07-06 | 59.2 | 60.5 | 59 | 59.2 | 972,447 | +0.00% |
| 2026-07-05 | 58.4 | 59.8 | 58.2 | 59.2 | 901,132 | +1.89% |
| 2026-07-02 | 58.8 | 59.2 | 57.8 | 58.1 | 644,358 | -1.02% |
| 2026-06-30 | 58.5 | 59.2 | 58 | 58.7 | 759,892 | +1.21% |
| 2026-06-29 | 58.6 | 58.7 | 57.5 | 58 | 910,677 | -1.02% |
| 2026-06-28 | 59.3 | 59.8 | 58.4 | 58.6 | 841,097 | -1.01% |
| 2026-06-25 | 59.2 | 59.5 | 58.1 | 59.2 | 1,208,884 | +0.68% |
| 2026-06-24 | 58.8 | 61.6 | 58.6 | 58.8 | 1,922,788 | -1.51% |
| 2026-06-23 | 59.7 | 60 | 57.7 | 59.7 | 2,325,206 | +4.01% |
| 2026-06-22 | 57.4 | 58.2 | 56.6 | 57.4 | 1,946,725 | +1.23% |
| 2026-06-21 | 56 | 58.4 | 56 | 56.7 | 2,060,060 | +1.98% |
| 2026-06-18 | 55.5 | 55.9 | 55.2 | 55.6 | 594,546 | +1.46% |
| 2026-06-17 | 54.8 | 55.2 | 54 | 54.8 | 778,650 | +1.29% |
| 2026-06-16 | 56.7 | 56.7 | 54 | 54.1 | 537,537 | -1.10% |
| 2026-06-15 | 54.7 | 56.1 | 54.5 | 54.7 | 872,469 | -1.80% |
| 2026-06-14 | 54.8 | 55.8 | 54.8 | 55.7 | 594,125 | +1.64% |
| 2026-06-11 | 55.4 | 55.7 | 54.7 | 54.8 | 830,340 | -0.90% |
| 2026-06-10 | 56.9 | 57.2 | 55 | 55.3 | 1,097,563 | -1.78% |
| 2026-06-09 | 54.6 | 56.6 | 54.3 | 56.3 | 831,379 | +3.30% |
| 2026-06-08 | 54.5 | 56.3 | 54.2 | 54.5 | 1,103,130 | -2.50% |
| 2026-06-07 | 57.7 | 57.9 | 55.4 | 55.9 | 1,328,920 | -2.44% |
| 2026-06-04 | 57.3 | 58.5 | 56.1 | 57.3 | 2,125,393 | +2.14% |
| 2026-06-03 | 56.2 | 56.7 | 55.8 | 56.1 | 1,276,826 | +0.36% |
| 2026-06-02 | 55.9 | 57 | 55.8 | 55.9 | 1,275,354 | -1.06% |
| 2026-06-01 | 53.8 | 56.8 | 53.8 | 56.5 | 2,072,593 | +5.21% |
| 2026-05-24 | 54.1 | 54.7 | 53.5 | 53.7 | 618,339 | -1.10% |
| 2026-05-23 | 54.4 | 55.6 | 54 | 54.3 | 1,596,624 | +1.31% |
| 2026-05-21 | 53.6 | 53.9 | 51.7 | 53.6 | 989,547 | +3.47% |
| 2026-05-20 | 51.8 | 52.8 | 51.6 | 51.8 | 564,428 | -0.77% |
| 2026-05-19 | 53.3 | 53.3 | 52 | 52.2 | 561,849 | -0.57% |
| 2026-05-18 | 53 | 53.5 | 52.4 | 52.5 | 577,986 | -0.76% |
| 2026-05-17 | 50 | 53.3 | 50 | 52.9 | 895,641 | +2.12% |
| 2026-05-14 | 52 | 52.4 | 51.7 | 51.8 | 584,412 | +0.00% |
| 2026-05-13 | 51.8 | 52.4 | 51.6 | 51.8 | 632,241 | +0.39% |
| 2026-05-12 | 51.6 | 52.7 | 51.4 | 51.6 | 545,854 | +0.00% |
| 2026-05-11 | 51.2 | 52.3 | 51.2 | 51.6 | 649,921 | -0.19% |
| 2026-05-10 | 53.7 | 53.7 | 51.5 | 51.7 | 832,366 | -2.82% |
| 2026-05-07 | 54.3 | 54.6 | 52.9 | 53.2 | 860,733 | -0.75% |
| 2026-05-06 | 53.5 | 54.1 | 53.3 | 53.6 | 701,031 | +0.75% |
| 2026-05-05 | 53.2 | 55 | 52.9 | 53.2 | 1,099,429 | -1.66% |
| 2026-05-04 | 56 | 56.5 | 54 | 54.1 | 1,262,740 | -2.17% |
| 2026-05-03 | 53.5 | 55.8 | 53.2 | 55.3 | 1,785,921 | +4.34% |