DSE : SONALIANSH
Sonali Aansh Industries Limited — Price history
Textile Mill Products · Bangladesh
Last price 191 BDT (At close: Nov 1, 2026) · Market cap 2.07B
Latest research: Sonali Aansh Industries financial analysis: export subsidy equals 69% of pre-tax profit (Oct 2026) · Sonali Aansh Industries: FY2025 sales of BDT 1.73bn, export subsidy of BDT 86m against profit before tax of BDT 126m, and a fifth straight qualified audit
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sonali Aansh Industries Limited (SONALIANSH) closed at 191.4 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 191.1 | 196.9 | 190.4 | 191.4 | 258,363 | +0.21% |
| 2026-11-01 | 201 | 201 | 190 | 191 | 500,104 | -6.14% |
| 2026-10-29 | 210.5 | 212.5 | 202.7 | 203.5 | 391,587 | -2.82% |
| 2026-10-28 | 215.6 | 216.2 | 208.6 | 209.4 | 314,345 | -2.51% |
| 2026-10-27 | 222.5 | 224 | 213.9 | 214.8 | 300,917 | -2.67% |
| 2026-10-26 | 216 | 225.9 | 215.9 | 220.7 | 301,066 | +2.22% |
| 2026-10-25 | 226.3 | 227.4 | 215.2 | 215.9 | 391,858 | -4.60% |
| 2026-10-19 | 226 | 239.7 | 224.8 | 226.3 | 456,961 | -2.12% |
| 2026-10-17 | 239 | 242 | 230.3 | 231.2 | 388,693 | -3.02% |
| 2026-10-15 | 248 | 253.2 | 235.9 | 238.4 | 672,813 | -2.49% |
| 2026-10-14 | 251 | 259.5 | 241.5 | 244.5 | 528,546 | -4.90% |
| 2026-10-13 | 254.5 | 259.7 | 252.5 | 257.1 | 449,784 | +2.35% |
| 2026-10-12 | 244 | 253.5 | 239.1 | 251.2 | 536,914 | +3.29% |
| 2026-10-11 | 246.1 | 254.3 | 241 | 243.2 | 577,558 | -0.65% |
| 2026-10-08 | 236.2 | 250 | 236.2 | 244.8 | 647,612 | +3.99% |
| 2026-10-07 | 225.1 | 236.9 | 223.7 | 235.4 | 646,976 | +5.80% |
| 2026-10-06 | 225.5 | 229.8 | 221.1 | 222.5 | 225,241 | -1.51% |
| 2026-10-05 | 230 | 230.8 | 225 | 225.9 | 186,589 | -0.79% |
| 2026-10-04 | 218.5 | 233.7 | 217.1 | 227.7 | 491,741 | +4.45% |
| 2026-10-01 | 222.7 | 222.9 | 217.5 | 218 | 126,628 | -1.18% |
| 2026-09-30 | 224.5 | 224.5 | 218.6 | 220.6 | 151,497 | -0.41% |
| 2026-09-29 | 221.5 | 225.5 | 220.6 | 221.5 | 165,280 | -0.36% |
| 2026-09-28 | 224 | 227.5 | 221.3 | 222.3 | 176,445 | -0.36% |
| 2026-09-27 | 215.5 | 228 | 215.5 | 223.1 | 377,340 | +4.06% |
| 2026-09-24 | 218.5 | 219.4 | 214.1 | 214.4 | 91,275 | -0.88% |
| 2026-09-23 | 215 | 217 | 213.5 | 216.3 | 148,020 | +2.08% |
| 2026-09-22 | 213 | 215.7 | 211 | 211.9 | 124,833 | -0.28% |
| 2026-09-21 | 213.6 | 217.3 | 211.6 | 212.5 | 151,488 | -0.47% |
| 2026-09-20 | 211.2 | 214.5 | 209.2 | 213.5 | 111,267 | +2.20% |
| 2026-09-17 | 208.9 | 211.9 | 207.4 | 208.9 | 117,593 | +0.38% |
| 2026-09-16 | 208.1 | 211.5 | 202.1 | 208.1 | 137,632 | +2.56% |
| 2026-09-15 | 196 | 204.3 | 196 | 202.9 | 45,629 | +4.16% |
| 2026-09-14 | 199.9 | 203 | 194 | 194.8 | 54,833 | -2.55% |
| 2026-09-13 | 208.9 | 208.9 | 198 | 199.9 | 66,216 | -4.12% |
| 2026-09-10 | 212.8 | 212.8 | 206.9 | 208.5 | 52,523 | -0.24% |
| 2026-09-09 | 206.5 | 210.6 | 204.9 | 209 | 78,477 | +1.21% |
| 2026-09-08 | 210.8 | 214 | 205.5 | 206.5 | 89,886 | -1.05% |
| 2026-09-07 | 208.7 | 210.9 | 201.6 | 208.7 | 125,034 | +0.68% |
| 2026-09-06 | 215.5 | 215.5 | 203 | 207.3 | 107,128 | -3.85% |
| 2026-09-03 | 215.7 | 218.8 | 214.8 | 215.6 | 114,317 | +0.14% |
| 2026-09-02 | 218 | 218 | 214 | 215.3 | 108,771 | -0.23% |
| 2026-09-01 | 219 | 219 | 214.9 | 215.8 | 81,264 | +0.84% |
| 2026-08-31 | 219.4 | 219.5 | 213 | 214 | 100,147 | -2.46% |
| 2026-08-30 | 211.2 | 222.3 | 209.3 | 219.4 | 145,222 | +4.03% |
| 2026-08-27 | 215.9 | 215.9 | 210.5 | 210.9 | 73,643 | +0.19% |
| 2026-08-25 | 215 | 215 | 208.6 | 210.5 | 74,112 | -0.80% |
| 2026-08-24 | 212.2 | 217.6 | 211 | 212.2 | 104,982 | -2.35% |
| 2026-08-23 | 220.9 | 223.7 | 216.4 | 217.3 | 94,797 | -0.78% |
| 2026-08-20 | 212.4 | 221.5 | 212.4 | 219 | 68,478 | +0.78% |
| 2026-08-19 | 217 | 221.7 | 213.6 | 217.3 | 141,379 | +0.23% |
| 2026-08-18 | 221 | 224.3 | 215 | 216.8 | 117,686 | -1.23% |
| 2026-08-17 | 219.5 | 229 | 218.6 | 219.5 | 177,173 | -1.97% |
| 2026-08-16 | 230 | 232.5 | 220.9 | 223.9 | 260,054 | -2.69% |
| 2026-08-13 | 232 | 232.9 | 228.9 | 230.1 | 226,744 | +0.17% |
| 2026-08-12 | 224 | 235.9 | 223.5 | 229.7 | 540,214 | +3.05% |
| 2026-08-11 | 222.9 | 224.9 | 220.1 | 222.9 | 202,343 | +1.27% |
| 2026-08-10 | 221.8 | 221.8 | 219 | 220.1 | 110,165 | +0.05% |
| 2026-08-09 | 222 | 226 | 219 | 220 | 262,069 | +0.55% |
| 2026-08-06 | 218.8 | 224.3 | 217.4 | 218.8 | 184,208 | -1.53% |
| 2026-08-04 | 220 | 224.7 | 220 | 222.2 | 254,718 | +1.28% |
| 2026-08-03 | 217.4 | 221 | 216 | 219.4 | 195,639 | +1.86% |
| 2026-08-02 | 212.5 | 219.9 | 212.5 | 215.4 | 167,064 | +2.04% |
| 2026-07-30 | 211.1 | 213.4 | 207 | 211.1 | 76,892 | +0.72% |
| 2026-07-29 | 209.6 | 215.8 | 208.9 | 209.6 | 125,923 | -1.83% |
| 2026-07-28 | 217 | 217 | 213 | 213.5 | 138,115 | -0.28% |
| 2026-07-27 | 209.8 | 215 | 205.8 | 214.1 | 161,692 | +4.08% |
| 2026-07-26 | 209.5 | 210 | 202.5 | 205.7 | 108,643 | -1.39% |
| 2026-07-23 | 208.6 | 213.7 | 207.9 | 208.6 | 143,679 | -1.65% |
| 2026-07-22 | 215.2 | 215.8 | 211.3 | 212.1 | 198,794 | -0.24% |
| 2026-07-21 | 215.5 | 217.7 | 212 | 212.6 | 200,857 | -0.09% |
| 2026-07-20 | 216.3 | 217.2 | 212.5 | 212.8 | 184,717 | -1.48% |
| 2026-07-19 | 223.5 | 223.5 | 215.3 | 216 | 141,136 | -1.77% |
| 2026-07-16 | 220.3 | 224.8 | 218.3 | 219.9 | 190,738 | -0.18% |
| 2026-07-15 | 226 | 226.9 | 218 | 220.3 | 227,511 | -2.48% |
| 2026-07-14 | 225.9 | 229 | 224.5 | 225.9 | 223,447 | -0.13% |
| 2026-07-13 | 226.2 | 229 | 222.5 | 226.2 | 279,831 | +0.67% |
| 2026-07-12 | 225 | 234 | 224 | 224.7 | 646,030 | +3.45% |
| 2026-07-09 | 204.5 | 218 | 204.5 | 217.2 | 195,730 | +6.73% |
| 2026-07-08 | 203.5 | 208.4 | 203 | 203.5 | 58,895 | -1.12% |
| 2026-07-07 | 205.8 | 210.7 | 205 | 205.8 | 90,543 | +0.39% |
| 2026-07-06 | 205 | 211.7 | 202.5 | 205 | 100,352 | -1.20% |
| 2026-07-05 | 203 | 216.9 | 202.8 | 207.5 | 198,094 | +2.82% |
| 2026-07-02 | 197 | 204.1 | 197 | 201.8 | 126,676 | +2.44% |
| 2026-06-30 | 197 | 197.8 | 194.6 | 197 | 121,910 | +1.34% |
| 2026-06-29 | 194.4 | 198 | 190.4 | 194.4 | 143,375 | +2.26% |
| 2026-06-28 | 186.7 | 190.8 | 186.1 | 190.1 | 63,679 | +1.82% |
| 2026-06-25 | 186.7 | 187.6 | 181.1 | 186.7 | 57,479 | +2.25% |
| 2026-06-24 | 183.5 | 183.5 | 181.5 | 182.6 | 29,813 | +0.83% |
| 2026-06-23 | 183 | 183 | 178.8 | 181.1 | 16,677 | +0.61% |
| 2026-06-22 | 184 | 184 | 179 | 180 | 41,880 | -1.15% |
| 2026-06-21 | 182.5 | 184.9 | 181.9 | 182.1 | 32,781 | +0.05% |
| 2026-06-18 | 184.8 | 184.8 | 181.5 | 182 | 36,870 | -0.82% |
| 2026-06-17 | 183.5 | 186.3 | 182 | 183.5 | 24,438 | -0.65% |
| 2026-06-16 | 186.7 | 187.5 | 184.2 | 184.7 | 34,099 | -0.91% |
| 2026-06-15 | 187.5 | 189.5 | 185.4 | 186.4 | 61,838 | -0.37% |
| 2026-06-14 | 187.9 | 189.9 | 186.7 | 187.1 | 39,485 | +0.27% |
| 2026-06-11 | 186.6 | 191 | 186.5 | 186.6 | 39,394 | -1.43% |
| 2026-06-10 | 187.7 | 192 | 187 | 189.3 | 74,003 | +0.85% |
| 2026-06-09 | 184 | 188.7 | 184 | 187.7 | 39,157 | +2.01% |
| 2026-06-08 | 184 | 186.8 | 181.5 | 184 | 47,087 | -0.76% |
| 2026-06-07 | 189.7 | 190.3 | 184 | 185.4 | 83,788 | -2.27% |
| 2026-06-04 | 189.7 | 191.2 | 185.1 | 189.7 | 52,913 | +1.07% |
| 2026-06-03 | 187.7 | 191.7 | 187 | 187.7 | 74,047 | +0.21% |
| 2026-06-02 | 193.8 | 195 | 185.5 | 187.3 | 100,142 | -2.30% |
| 2026-06-01 | 191.7 | 199.7 | 191 | 191.7 | 81,700 | -2.09% |
| 2026-05-24 | 191.9 | 196.4 | 191.9 | 195.8 | 132,433 | +2.73% |
| 2026-05-23 | 189 | 192.1 | 188.8 | 190.6 | 86,972 | +1.87% |
| 2026-05-21 | 187.1 | 188.7 | 183.5 | 187.1 | 65,215 | +1.30% |
| 2026-05-20 | 186.7 | 189.5 | 184 | 184.7 | 81,157 | -1.12% |
| 2026-05-19 | 186 | 189.9 | 185.9 | 186.8 | 146,307 | +0.70% |
| 2026-05-18 | 182.5 | 187.2 | 182.5 | 185.5 | 90,396 | +1.70% |
| 2026-05-17 | 180 | 183.8 | 179.3 | 182.4 | 85,078 | +2.24% |
| 2026-05-14 | 179 | 182.5 | 177.7 | 178.4 | 58,150 | -0.45% |
| 2026-05-13 | 179.2 | 186.3 | 178.4 | 179.2 | 91,580 | -1.97% |
| 2026-05-12 | 177.5 | 184.3 | 177 | 182.8 | 186,803 | +4.04% |
| 2026-05-11 | 170 | 177 | 169.6 | 175.7 | 86,068 | +3.60% |
| 2026-05-10 | 168 | 173 | 166.6 | 169.6 | 48,762 | +1.13% |
| 2026-05-07 | 172.7 | 172.7 | 167 | 167.7 | 58,401 | -2.27% |
| 2026-05-06 | 173.6 | 173.8 | 169.2 | 171.6 | 50,637 | -0.81% |
| 2026-05-05 | 171.8 | 177 | 168.6 | 173 | 100,274 | +0.52% |