DSE : SONALILIFE
Sonali Life Insurance Company Limited — Price history
Life Insurance · Bangladesh
Last price 102.2 BDT (At close: Oct 28, 2026) · Market cap 4.85B
Latest research: Sonali Life Insurance financial analysis: maturity claims up six-fold in two years as the fund growth slows (Oct 2026) · Sonali Life Insurance: a young life fund of BDT 9.0bn now paying out maturities of BDT 2.9bn a year, with BDT 1.1bn of legacy receivables in court
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sonali Life Insurance Company Limited (SONALILIFE) closed at 101.5 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 | 100.1 | 103 | 100.1 | 101.5 | 260,029 | -0.68% |
| 2026-10-28 | 95.4 | 102.9 | 95.4 | 102.2 | 254,928 | +4.93% |
| 2026-10-27 | 103 | 103.9 | 96.5 | 97.4 | 515,289 | -6.08% |
| 2026-10-26 | 108 | 108 | 103 | 103.7 | 426,643 | -3.17% |
| 2026-10-25 | 108 | 108.9 | 106.5 | 107.1 | 509,042 | -0.83% |
| 2026-10-19 | 106.4 | 109.5 | 106 | 108 | 522,792 | +5.16% |
| 2026-10-17 | 107 | 107 | 102.2 | 102.7 | 479,176 | -3.66% |
| 2026-10-15 | 104.1 | 108 | 104.1 | 106.6 | 438,091 | +1.14% |
| 2026-10-14 | 103 | 106 | 102.8 | 105.4 | 485,493 | +1.44% |
| 2026-10-13 | 101.7 | 105.5 | 101.7 | 103.9 | 518,665 | +2.16% |
| 2026-10-12 | 98.2 | 102.7 | 96.5 | 101.7 | 437,013 | +3.46% |
| 2026-10-11 | 102 | 102.6 | 98 | 98.3 | 487,967 | -3.63% |
| 2026-10-08 | 103.1 | 107 | 100.8 | 102 | 703,225 | -2.76% |
| 2026-10-07 | 101.5 | 106 | 101.5 | 104.9 | 704,695 | +2.44% |
| 2026-10-06 | 97 | 104.9 | 97 | 102.4 | 954,254 | +5.57% |
| 2026-10-05 | 96.1 | 98.8 | 96.1 | 97 | 718,491 | -0.21% |
| 2026-10-04 | 90.7 | 98 | 90.7 | 97.2 | 1,249,840 | +7.17% |
| 2026-10-01 | 90.7 | 93.1 | 90.2 | 90.7 | 643,015 | -1.31% |
| 2026-09-30 | 91.9 | 92.5 | 86 | 91.9 | 836,777 | +6.74% |
| 2026-09-29 | 87.9 | 88.5 | 85.8 | 86.1 | 372,508 | -1.60% |
| 2026-09-28 | 84.5 | 87.9 | 84.5 | 87.5 | 446,373 | +3.06% |
| 2026-09-27 | 84 | 85.6 | 84 | 84.9 | 234,056 | +0.00% |
| 2026-09-24 | 86.4 | 86.4 | 84.5 | 84.9 | 241,487 | -0.82% |
| 2026-09-23 | 85.6 | 85.9 | 84 | 85.6 | 215,070 | +1.18% |
| 2026-09-22 | 83.8 | 85.2 | 83.2 | 84.6 | 338,859 | +2.05% |
| 2026-09-21 | 82 | 83.6 | 82 | 82.9 | 150,487 | +1.10% |
| 2026-09-20 | 81.1 | 82.7 | 81 | 82 | 261,664 | +2.12% |
| 2026-09-17 | 80.3 | 83 | 79.7 | 80.3 | 99,697 | -2.43% |
| 2026-09-16 | 82.3 | 83.4 | 82 | 82.3 | 110,433 | -0.60% |
| 2026-09-15 | 80.8 | 83.2 | 80.8 | 82.8 | 126,522 | +2.86% |
| 2026-09-14 | 81.9 | 82.4 | 79.5 | 80.5 | 161,750 | +0.00% |
| 2026-09-13 | 85.4 | 85.4 | 78.6 | 80.5 | 217,056 | -4.39% |
| 2026-09-10 | 84.2 | 85.4 | 84 | 84.2 | 73,509 | -0.82% |
| 2026-09-09 | 83.6 | 85.1 | 83.6 | 84.9 | 97,664 | +0.47% |
| 2026-09-08 | 85.6 | 85.9 | 84.3 | 84.5 | 179,594 | -0.24% |
| 2026-09-07 | 85.6 | 85.7 | 83.7 | 84.7 | 138,262 | -0.82% |
| 2026-09-06 | 84.7 | 87.2 | 84.7 | 85.4 | 271,919 | +0.83% |
| 2026-09-03 | 85.6 | 85.6 | 84.3 | 84.7 | 313,509 | -0.35% |
| 2026-09-02 | 84 | 86 | 83.9 | 85 | 117,719 | +0.35% |
| 2026-09-01 | 86.4 | 86.9 | 84.5 | 84.7 | 152,305 | -1.40% |
| 2026-08-31 | 86.4 | 87 | 85.7 | 85.9 | 136,455 | -0.58% |
| 2026-08-30 | 86.3 | 86.9 | 85.8 | 86.4 | 89,379 | +0.23% |
| 2026-08-27 | 84.9 | 86.5 | 84.9 | 86.2 | 150,462 | +1.89% |
| 2026-08-25 | 82 | 85.7 | 82 | 84.6 | 105,707 | +0.95% |
| 2026-08-24 | 84.8 | 85.1 | 83.2 | 83.8 | 98,157 | -0.95% |
| 2026-08-23 | 86 | 86 | 84.5 | 84.6 | 106,418 | +0.00% |
| 2026-08-20 | 84.6 | 85.9 | 83.9 | 84.6 | 58,992 | +0.00% |
| 2026-08-19 | 84.1 | 85.8 | 83.5 | 84.6 | 133,981 | +0.59% |
| 2026-08-18 | 86.8 | 87.1 | 83.8 | 84.1 | 214,692 | -1.52% |
| 2026-08-17 | 84.8 | 87 | 83.5 | 85.4 | 308,495 | +1.43% |
| 2026-08-16 | 86.8 | 86.8 | 82.6 | 84.2 | 424,797 | -2.55% |
| 2026-08-13 | 86.3 | 87.5 | 86.2 | 86.4 | 176,733 | +0.12% |
| 2026-08-12 | 86 | 87 | 85.1 | 86.3 | 383,238 | -1.82% |
| 2026-08-11 | 89.7 | 91 | 87.2 | 87.9 | 390,296 | -0.90% |
| 2026-08-10 | 88.5 | 89.9 | 87.9 | 88.7 | 228,451 | +0.00% |
| 2026-08-09 | 90.7 | 91 | 88 | 88.7 | 403,369 | -3.06% |
| 2026-08-06 | 92.4 | 93.2 | 90.7 | 91.5 | 472,213 | -0.54% |
| 2026-08-04 | 89.5 | 93.4 | 88 | 92 | 1,152,172 | +4.78% |
| 2026-08-03 | 84.7 | 88.5 | 83.8 | 87.8 | 578,232 | +5.53% |
| 2026-07-30 | 83.8 | 85.4 | 83.6 | 84.7 | 295,967 | +0.47% |
| 2026-07-29 | 85.4 | 85.4 | 83.5 | 84.3 | 126,982 | -0.35% |
| 2026-07-28 | 84.2 | 85.1 | 83.3 | 84.6 | 244,399 | +0.48% |
| 2026-07-27 | 82 | 85.9 | 82 | 84.2 | 154,545 | +0.12% |
| 2026-07-26 | 84.5 | 86.5 | 83.6 | 84.1 | 186,101 | -1.75% |
| 2026-07-23 | 85 | 87.6 | 85 | 85.6 | 241,020 | -1.72% |
| 2026-07-22 | 86.7 | 89 | 86.2 | 87.1 | 696,730 | +1.04% |
| 2026-07-21 | 83.1 | 86.5 | 81.6 | 86.2 | 497,052 | +2.25% |
| 2026-07-20 | 84.2 | 85 | 83.2 | 84.3 | 371,192 | +0.12% |
| 2026-07-19 | 85.9 | 85.9 | 84.1 | 84.2 | 750,700 | -0.82% |
| 2026-07-16 | 83.2 | 86.2 | 83.2 | 84.9 | 854,366 | +1.19% |
| 2026-07-15 | 83 | 84.7 | 82.8 | 83.9 | 635,794 | +1.08% |
| 2026-07-14 | 82 | 84.9 | 82 | 83 | 726,386 | -2.24% |
| 2026-07-13 | 87.3 | 87.4 | 84.6 | 84.9 | 842,147 | -2.53% |
| 2026-07-12 | 84.5 | 87.6 | 84.5 | 87.1 | 636,955 | +3.32% |
| 2026-07-09 | 83 | 85.3 | 82 | 84.3 | 436,120 | +0.96% |
| 2026-07-08 | 84.5 | 85.6 | 83.3 | 83.5 | 143,294 | -1.07% |
| 2026-07-07 | 84.2 | 86 | 83.9 | 84.4 | 190,071 | +0.48% |
| 2026-07-06 | 84.1 | 85.6 | 83.8 | 84 | 342,139 | -0.59% |
| 2026-07-05 | 85.1 | 86.4 | 83.5 | 84.5 | 346,392 | -0.47% |
| 2026-07-02 | 86.9 | 86.9 | 84.3 | 84.9 | 217,479 | -0.24% |
| 2026-06-30 | 82.3 | 87.6 | 82.3 | 85.1 | 358,461 | +1.31% |
| 2026-06-29 | 84 | 84.8 | 83 | 84 | 200,864 | +0.24% |
| 2026-06-28 | 82.2 | 86 | 82.2 | 83.8 | 379,125 | -1.18% |
| 2026-06-25 | 85 | 86.5 | 84 | 84.8 | 268,622 | +0.00% |
| 2026-06-24 | 81 | 85.3 | 81 | 84.8 | 408,067 | +2.05% |
| 2026-06-23 | 79 | 84 | 79 | 83.1 | 119,387 | +0.97% |
| 2026-06-22 | 83.6 | 87 | 82 | 82.3 | 126,233 | -1.56% |
| 2026-06-21 | 86 | 87.6 | 83 | 83.6 | 223,286 | -2.45% |
| 2026-06-18 | 84 | 86.5 | 84 | 85.7 | 290,626 | +1.90% |
| 2026-06-17 | 84 | 85.9 | 83.6 | 84.1 | 206,483 | +0.84% |
| 2026-06-16 | 87.1 | 88 | 82.1 | 83.4 | 556,127 | -4.25% |
| 2026-06-15 | 86 | 90.8 | 85.8 | 87.1 | 630,703 | -3.11% |
| 2026-06-14 | 90 | 91.8 | 88.7 | 89.9 | 339,555 | +0.22% |
| 2026-06-11 | 87.1 | 91.8 | 87.1 | 89.7 | 508,345 | +2.99% |
| 2026-06-10 | 86.1 | 88.3 | 86.1 | 87.1 | 449,860 | +0.35% |
| 2026-06-09 | 86.8 | 88.1 | 86.5 | 86.8 | 503,735 | +0.12% |
| 2026-06-08 | 86 | 87.3 | 84.7 | 86.7 | 979,881 | +1.40% |
| 2026-06-07 | 84.9 | 89.8 | 84 | 85.5 | 888,461 | +2.89% |
| 2026-06-04 | 83.1 | 84.9 | 82.7 | 83.1 | 790,351 | +0.00% |
| 2026-06-03 | 81 | 83.8 | 81 | 83.1 | 423,040 | +2.72% |
| 2026-06-02 | 79.6 | 81.9 | 79.6 | 80.9 | 749,149 | +1.89% |
| 2026-06-01 | 74.6 | 80.4 | 74.6 | 79.4 | 446,737 | +5.59% |
| 2026-05-24 | 74.5 | 75.6 | 74.3 | 75.2 | 159,382 | +0.27% |
| 2026-05-23 | 73.2 | 75.5 | 73.2 | 75 | 348,161 | +1.08% |
| 2026-05-21 | 73 | 75.5 | 73 | 74.2 | 232,052 | +0.41% |
| 2026-05-20 | 72.5 | 74.8 | 72.5 | 73.9 | 125,116 | -0.14% |
| 2026-05-19 | 72.9 | 74.3 | 72.5 | 74 | 239,478 | +2.07% |
| 2026-05-18 | 72 | 73.4 | 72 | 72.5 | 270,353 | -0.28% |
| 2026-05-17 | 73.5 | 74.6 | 72.2 | 72.7 | 317,449 | -1.09% |
| 2026-05-14 | 70 | 74.3 | 70 | 73.5 | 472,718 | +4.85% |
| 2026-05-13 | 73.8 | 74.3 | 69.1 | 70.1 | 424,453 | -4.50% |
| 2026-05-12 | 74.5 | 75 | 72.7 | 73.4 | 474,392 | -1.21% |
| 2026-05-11 | 74.3 | 75.7 | 73.8 | 74.3 | 458,427 | +0.68% |
| 2026-05-10 | 73.6 | 74.5 | 73.3 | 73.8 | 359,025 | +1.10% |
| 2026-05-07 | 72 | 73.6 | 70.7 | 73 | 452,512 | +2.24% |
| 2026-05-06 | 72 | 72.4 | 71.1 | 71.4 | 282,622 | -0.42% |
| 2026-05-05 | 70.5 | 72.4 | 70.5 | 71.7 | 306,124 | +1.70% |
| 2026-05-04 | 69.5 | 70.7 | 69.4 | 70.5 | 226,988 | +1.44% |
| 2026-05-03 | 69 | 70.8 | 69 | 69.5 | 259,157 | +0.43% |
| 2026-04-30 | 70.9 | 70.9 | 69 | 69.2 | 260,048 | -1.42% |