DSE : SONALIPAPR
Sonali Paper & Board Mills Limited — Price history
Paper and Allied Products · Bangladesh
Last price 210.5 BDT (At close: Oct 28, 2026) · Market cap 6.93B
Latest research: Sonali Paper & Board Mills financial analysis: operating margin up to 13.7%, share losses and a qualified FY2025 audit (Oct 2026) · Sonali Paper & Board Mills: operating profit nearly tripled after FY2023, but the share book, a qualified audit and a BDT 569m tax charge on land shape the numbers
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sonali Paper & Board Mills Limited (SONALIPAPR) closed at 210.3 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 | 211 | 212.2 | 209.8 | 210.3 | 38,371 | -0.10% |
| 2026-10-28 | 211.9 | 214.7 | 210 | 210.5 | 60,380 | -0.05% |
| 2026-10-27 | 212.4 | 217.4 | 210.1 | 210.6 | 95,297 | +0.86% |
| 2026-10-26 | 213.1 | 213.2 | 208 | 208.8 | 55,690 | -1.00% |
| 2026-10-25 | 217.6 | 219 | 210 | 210.9 | 86,604 | -2.99% |
| 2026-10-19 | 226 | 226 | 215.4 | 217.4 | 131,949 | -0.55% |
| 2026-10-17 | 223.8 | 223.8 | 218.4 | 218.6 | 57,098 | -1.49% |
| 2026-10-15 | 221.9 | 224.9 | 221.6 | 221.9 | 67,799 | +0.14% |
| 2026-10-14 | 224.7 | 225.6 | 220.5 | 221.6 | 81,059 | -0.94% |
| 2026-10-13 | 225 | 227.9 | 223.1 | 223.7 | 87,116 | -0.40% |
| 2026-10-12 | 229.1 | 229.9 | 223 | 224.6 | 114,044 | -1.92% |
| 2026-10-11 | 227.9 | 235.3 | 227.9 | 229 | 204,338 | +0.62% |
| 2026-10-08 | 224.5 | 234.2 | 224.1 | 227.6 | 231,000 | +1.97% |
| 2026-10-07 | 219.3 | 226.5 | 219.2 | 223.2 | 128,824 | +2.20% |
| 2026-10-06 | 217.8 | 223.9 | 217.8 | 218.4 | 70,390 | +0.09% |
| 2026-10-05 | 218.2 | 224.9 | 218 | 218.2 | 60,814 | -1.84% |
| 2026-10-04 | 220 | 227 | 217.1 | 222.3 | 121,488 | +1.32% |
| 2026-10-01 | 223.8 | 224.8 | 218.4 | 219.4 | 58,636 | -1.70% |
| 2026-09-30 | 219.7 | 225 | 219.5 | 223.2 | 85,476 | +1.69% |
| 2026-09-29 | 219.5 | 225.9 | 218.3 | 219.5 | 90,375 | -2.10% |
| 2026-09-28 | 224.2 | 230 | 224 | 224.2 | 55,652 | -0.93% |
| 2026-09-27 | 227 | 229.7 | 225 | 226.3 | 86,477 | +0.27% |
| 2026-09-24 | 225.7 | 232 | 225.1 | 225.7 | 77,434 | -1.01% |
| 2026-09-23 | 223.8 | 232 | 222.9 | 228 | 160,395 | +2.93% |
| 2026-09-22 | 224.9 | 225 | 220.1 | 221.5 | 49,793 | -0.09% |
| 2026-09-21 | 228.7 | 228.8 | 221.2 | 221.7 | 87,899 | -1.99% |
| 2026-09-20 | 222.4 | 227.6 | 221.1 | 226.2 | 94,097 | +1.98% |
| 2026-09-17 | 217.2 | 222.6 | 217 | 221.8 | 74,381 | +1.51% |
| 2026-09-16 | 219.8 | 223.5 | 214 | 218.5 | 103,885 | +1.39% |
| 2026-09-15 | 215.5 | 217.8 | 208.8 | 215.5 | 53,335 | +3.36% |
| 2026-09-14 | 208.5 | 215 | 207.7 | 208.5 | 49,627 | -1.74% |
| 2026-09-13 | 220 | 222.9 | 211.1 | 212.2 | 55,145 | -3.41% |
| 2026-09-10 | 219.7 | 223 | 218.8 | 219.7 | 27,257 | -0.54% |
| 2026-09-09 | 222.6 | 222.6 | 218 | 220.9 | 34,522 | +0.27% |
| 2026-09-08 | 224.6 | 227.5 | 219.2 | 220.3 | 45,480 | -0.86% |
| 2026-09-07 | 224 | 224.8 | 215 | 222.2 | 88,829 | -0.09% |
| 2026-09-06 | 233 | 233 | 220.5 | 222.4 | 91,398 | -3.76% |
| 2026-09-03 | 232.5 | 233.4 | 230.6 | 231.1 | 59,394 | +0.00% |
| 2026-09-02 | 231 | 233 | 230 | 231.1 | 51,934 | +0.17% |
| 2026-09-01 | 233.7 | 233.7 | 230.2 | 230.7 | 50,510 | +0.65% |
| 2026-08-31 | 233.7 | 233.7 | 228.6 | 229.2 | 50,596 | -0.22% |
| 2026-08-30 | 229.9 | 231.8 | 228.8 | 229.7 | 62,831 | +0.00% |
| 2026-08-27 | 232.9 | 233 | 229.3 | 229.7 | 38,714 | +0.31% |
| 2026-08-25 | 234 | 234 | 228.2 | 229 | 54,686 | +0.00% |
| 2026-08-24 | 234.1 | 234.9 | 227.8 | 229 | 95,514 | -1.93% |
| 2026-08-23 | 239 | 239 | 232.6 | 233.5 | 83,443 | -1.06% |
| 2026-08-20 | 236 | 238.6 | 235 | 236 | 70,570 | +0.73% |
| 2026-08-19 | 236 | 238.8 | 232.4 | 234.3 | 121,274 | -0.42% |
| 2026-08-18 | 243 | 244 | 234 | 235.3 | 161,728 | -1.96% |
| 2026-08-17 | 240 | 246 | 236 | 240 | 172,044 | -1.60% |
| 2026-08-16 | 248.7 | 251.7 | 242.7 | 243.9 | 182,546 | -1.85% |
| 2026-08-13 | 252 | 252.8 | 247.8 | 248.5 | 171,569 | -0.12% |
| 2026-08-12 | 253.5 | 255 | 247 | 248.8 | 284,279 | -0.32% |
| 2026-08-11 | 249.6 | 255.4 | 247 | 249.6 | 285,342 | +0.52% |
| 2026-08-10 | 245 | 250 | 244.6 | 248.3 | 196,136 | -0.08% |
| 2026-08-09 | 245.8 | 256.3 | 245.8 | 248.5 | 468,482 | +1.80% |
| 2026-08-06 | 244.1 | 247.1 | 237.4 | 244.1 | 231,800 | +2.74% |
| 2026-08-04 | 242.4 | 243.4 | 237.1 | 237.6 | 94,782 | -0.25% |
| 2026-08-03 | 239.7 | 242 | 237.5 | 238.2 | 110,275 | -0.63% |
| 2026-08-02 | 239 | 245 | 238.1 | 239.7 | 138,651 | +0.88% |
| 2026-07-30 | 238.7 | 239.9 | 235.3 | 237.6 | 80,530 | +0.85% |
| 2026-07-29 | 245 | 245.9 | 234.2 | 235.6 | 168,871 | -2.85% |
| 2026-07-28 | 242.5 | 245.5 | 240.7 | 242.5 | 134,596 | +1.00% |
| 2026-07-27 | 238 | 243.5 | 235 | 240.1 | 136,277 | +2.52% |
| 2026-07-26 | 238.4 | 240.9 | 232 | 234.2 | 138,971 | -1.68% |
| 2026-07-23 | 238.2 | 246 | 237.2 | 238.2 | 127,662 | -1.98% |
| 2026-07-22 | 243 | 249.9 | 242 | 243 | 167,765 | -1.34% |
| 2026-07-21 | 251.9 | 251.9 | 245.7 | 246.3 | 146,244 | -0.44% |
| 2026-07-20 | 253 | 253 | 246.1 | 247.4 | 158,727 | -0.80% |
| 2026-07-19 | 247.9 | 257.8 | 245.6 | 249.4 | 315,584 | +1.51% |
| 2026-07-16 | 247.1 | 251.8 | 244.1 | 245.7 | 197,462 | -0.49% |
| 2026-07-15 | 246.9 | 260 | 245.5 | 246.9 | 356,885 | -3.52% |
| 2026-07-14 | 259.9 | 263.9 | 254.2 | 255.9 | 232,723 | -0.93% |
| 2026-07-13 | 258.3 | 263 | 246.5 | 258.3 | 555,703 | +3.11% |
| 2026-07-12 | 252 | 264 | 250 | 250.5 | 336,406 | +0.12% |
| 2026-07-09 | 230.1 | 250.2 | 230.1 | 250.2 | 788,560 | +8.74% |
| 2026-07-08 | 232.9 | 234.1 | 229.7 | 230.1 | 85,595 | +0.04% |
| 2026-07-07 | 233 | 234.2 | 229.7 | 230 | 104,176 | -0.90% |
| 2026-07-06 | 235.5 | 235.9 | 231.7 | 232.1 | 87,724 | -0.64% |
| 2026-07-05 | 235 | 236.8 | 232.5 | 233.6 | 113,655 | -0.51% |
| 2026-07-02 | 235 | 239.8 | 233.6 | 234.8 | 125,398 | +0.56% |
| 2026-06-30 | 237 | 238 | 233.1 | 233.5 | 161,404 | -0.85% |
| 2026-06-29 | 235.5 | 236 | 232 | 235.5 | 164,715 | +1.95% |
| 2026-06-28 | 234 | 234.5 | 230 | 231 | 99,132 | -0.09% |
| 2026-06-25 | 228.3 | 232.5 | 226.5 | 231.2 | 92,885 | +2.17% |
| 2026-06-24 | 230.9 | 230.9 | 226 | 226.3 | 52,012 | -0.61% |
| 2026-06-23 | 227.7 | 230 | 225 | 227.7 | 70,515 | +0.93% |
| 2026-06-22 | 224.1 | 228.7 | 222.7 | 225.6 | 79,928 | +0.09% |
| 2026-06-21 | 231.8 | 231.8 | 225 | 225.4 | 83,035 | -1.40% |
| 2026-06-18 | 234.3 | 234.3 | 228 | 228.6 | 88,169 | -1.21% |
| 2026-06-17 | 231.4 | 235.9 | 225 | 231.4 | 142,352 | +1.31% |
| 2026-06-16 | 228.4 | 234.5 | 226 | 228.4 | 175,586 | -2.02% |
| 2026-06-15 | 234.9 | 237.9 | 232.6 | 233.1 | 146,338 | -0.09% |
| 2026-06-14 | 236.3 | 236.3 | 231.8 | 233.3 | 129,650 | +0.47% |
| 2026-06-11 | 234 | 236.4 | 231.1 | 232.2 | 123,810 | -0.09% |
| 2026-06-10 | 238 | 240 | 231.8 | 232.4 | 144,297 | -1.86% |
| 2026-06-09 | 236.4 | 241.5 | 236.3 | 236.8 | 183,293 | +0.51% |
| 2026-06-08 | 237.5 | 239.4 | 231.2 | 235.6 | 165,062 | +0.47% |
| 2026-06-07 | 244.7 | 244.7 | 232.6 | 234.5 | 261,232 | -2.94% |
| 2026-06-04 | 237.5 | 246.9 | 232.6 | 241.6 | 333,828 | +1.98% |
| 2026-06-03 | 226.3 | 243.3 | 226.3 | 236.9 | 440,288 | +5.43% |
| 2026-06-02 | 224.6 | 225.5 | 223 | 224.7 | 81,428 | +0.13% |
| 2026-06-01 | 227 | 227 | 223 | 224.4 | 58,522 | -0.40% |
| 2026-05-24 | 222.1 | 226 | 222.1 | 225.3 | 91,971 | +1.44% |
| 2026-05-23 | 222 | 224.9 | 220.1 | 222.1 | 51,288 | +1.14% |
| 2026-05-21 | 218.9 | 222 | 218 | 219.6 | 78,141 | +0.37% |
| 2026-05-20 | 223.8 | 223.9 | 218.1 | 218.8 | 73,421 | -0.86% |
| 2026-05-19 | 224.4 | 227.9 | 220.1 | 220.7 | 56,107 | -0.41% |
| 2026-05-18 | 224.9 | 226.9 | 220 | 221.6 | 92,121 | -0.05% |
| 2026-05-17 | 218 | 228.2 | 218 | 221.7 | 145,720 | +1.65% |
| 2026-05-14 | 224.7 | 226.6 | 217.6 | 218.1 | 132,395 | -2.02% |
| 2026-05-13 | 224.6 | 228 | 221 | 222.6 | 133,487 | -0.71% |
| 2026-05-12 | 229.8 | 235.5 | 223 | 224.2 | 327,746 | -1.62% |
| 2026-05-11 | 227.9 | 227.9 | 210 | 227.9 | 234,284 | +8.73% |
| 2026-05-10 | 213.9 | 215.7 | 208 | 209.6 | 119,837 | -1.96% |
| 2026-05-07 | 220 | 220.9 | 213 | 213.8 | 142,266 | -2.33% |
| 2026-05-06 | 223 | 224.9 | 218.3 | 218.9 | 103,875 | -1.53% |
| 2026-05-05 | 222.3 | 226.2 | 222.1 | 222.3 | 85,522 | -0.09% |
| 2026-05-04 | 222.5 | 224.7 | 220.6 | 222.5 | 111,915 | +0.91% |
| 2026-05-03 | 225 | 225 | 220 | 220.5 | 182,149 | -2.56% |