DSE : SONARBAINS
Sonar Bangla Insurance Limited — Price history
Insurance Carriers · Bangladesh
Last price 40.2 BDT (At close: Oct 29, 2026) · Market cap 1.77B
Latest research: Sonar Bangla Insurance financial analysis: combined ratio 94.2% and qualified 2025 audit (Oct 2026) · Sonar Bangla Insurance: qualified 2025 audit, combined ratio 94.2% and consolidated EPS Tk 0.69
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sonar Bangla Insurance Limited (SONARBAINS) closed at 40.2 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 | 40.6 | 41.1 | 40 | 40.2 | 145,624 | -0.50% |
| 2026-10-28 | 39.9 | 41.1 | 39.6 | 40.4 | 178,287 | +1.76% |
| 2026-10-27 | 39.8 | 39.9 | 38.8 | 39.7 | 97,753 | +0.51% |
| 2026-10-26 | 39.3 | 40 | 38.7 | 39.5 | 85,082 | +0.51% |
| 2026-10-25 | 40.7 | 40.7 | 39.1 | 39.3 | 112,251 | -2.24% |
| 2026-10-19 | 41.7 | 41.7 | 39.5 | 40.2 | 300,720 | +4.96% |
| 2026-10-17 | 39.2 | 39.5 | 37.9 | 38.3 | 73,884 | -1.03% |
| 2026-10-15 | 38.7 | 39.3 | 38.1 | 38.7 | 223,519 | +0.26% |
| 2026-10-14 | 38.6 | 39.2 | 37.7 | 38.6 | 217,449 | +1.85% |
| 2026-10-13 | 36.6 | 38.5 | 36.6 | 37.9 | 155,642 | +3.84% |
| 2026-10-12 | 38.9 | 38.9 | 36.1 | 36.5 | 257,498 | -6.17% |
| 2026-10-11 | 41 | 41 | 38.6 | 38.9 | 350,302 | -2.75% |
| 2026-10-08 | 39.8 | 40.5 | 39.2 | 40 | 351,746 | +1.01% |
| 2026-10-07 | 39.6 | 41.9 | 39.3 | 39.6 | 302,804 | -4.12% |
| 2026-10-06 | 41.3 | 42.8 | 40.6 | 41.3 | 805,801 | +0.73% |
| 2026-10-05 | 41.8 | 42.5 | 40.8 | 41 | 1,167,625 | -2.61% |
| 2026-10-04 | 39.2 | 42.4 | 39.2 | 42.1 | 1,516,799 | +7.67% |
| 2026-10-01 | 37.9 | 39.4 | 37.9 | 39.1 | 661,996 | +2.36% |
| 2026-09-30 | 37 | 38.4 | 37 | 38.2 | 467,844 | +2.14% |
| 2026-09-29 | 37.5 | 37.7 | 37.3 | 37.4 | 229,507 | +0.81% |
| 2026-09-28 | 36.3 | 37.4 | 36.3 | 37.1 | 182,018 | +1.37% |
| 2026-09-27 | 37.7 | 37.7 | 36.5 | 36.6 | 184,939 | -1.35% |
| 2026-09-24 | 37.5 | 37.9 | 36.9 | 37.1 | 181,154 | +0.54% |
| 2026-09-23 | 38 | 38 | 36.7 | 36.9 | 186,587 | -1.34% |
| 2026-09-22 | 37.4 | 38.5 | 37.2 | 37.4 | 142,404 | -1.06% |
| 2026-09-21 | 37.8 | 38.5 | 36.9 | 37.8 | 318,843 | +2.44% |
| 2026-09-20 | 36.9 | 37 | 36.1 | 36.9 | 128,168 | +1.93% |
| 2026-09-17 | 35.5 | 36.4 | 35.2 | 36.2 | 60,931 | +1.69% |
| 2026-09-16 | 36.2 | 37.1 | 35.5 | 35.6 | 84,137 | -2.20% |
| 2026-09-15 | 35.3 | 36.9 | 35 | 36.4 | 79,919 | +5.20% |
| 2026-09-14 | 35.4 | 35.7 | 34.4 | 34.6 | 164,971 | -1.42% |
| 2026-09-13 | 36.4 | 36.8 | 34.6 | 35.1 | 129,597 | -5.14% |
| 2026-09-10 | 37 | 37.2 | 36.6 | 37 | 194,639 | +0.82% |
| 2026-09-09 | 35.2 | 37 | 35.2 | 36.7 | 107,893 | +1.38% |
| 2026-09-08 | 37 | 37.4 | 35.6 | 36.2 | 147,920 | -1.09% |
| 2026-09-07 | 36.4 | 36.8 | 35.2 | 36.6 | 139,896 | +1.39% |
| 2026-09-06 | 38.3 | 38.3 | 35.6 | 36.1 | 193,952 | -5.74% |
| 2026-09-03 | 38.3 | 39.2 | 37.7 | 38.3 | 352,135 | +0.00% |
| 2026-09-02 | 38.3 | 39 | 35.1 | 38.3 | 258,164 | +7.89% |
| 2026-09-01 | 35.5 | 35.8 | 34.9 | 35.5 | 140,321 | +2.60% |
| 2026-08-31 | 35.2 | 35.8 | 34.4 | 34.6 | 106,164 | -1.70% |
| 2026-08-30 | 37.1 | 37.1 | 34.5 | 35.2 | 229,197 | -4.61% |
| 2026-08-27 | 36.9 | 37.8 | 36.5 | 36.9 | 120,495 | -0.27% |
| 2026-08-25 | 38.1 | 38.1 | 36.9 | 37 | 84,651 | -0.27% |
| 2026-08-24 | 38.1 | 38.4 | 36.9 | 37.1 | 191,216 | -2.62% |
| 2026-08-23 | 39.3 | 39.4 | 37.9 | 38.1 | 232,127 | -3.05% |
| 2026-08-20 | 38.8 | 39.9 | 38.4 | 39.3 | 196,632 | +2.34% |
| 2026-08-19 | 38.4 | 39.5 | 38 | 38.4 | 170,139 | -1.03% |
| 2026-08-18 | 40.5 | 41.7 | 38.4 | 38.8 | 306,541 | -4.20% |
| 2026-08-17 | 41.9 | 42 | 40.2 | 40.5 | 257,017 | -3.34% |
| 2026-08-16 | 40.7 | 42.3 | 40.7 | 41.9 | 474,605 | +2.95% |
| 2026-08-13 | 41.7 | 41.7 | 40.5 | 40.7 | 326,471 | -0.97% |
| 2026-08-12 | 41.1 | 42.6 | 41 | 41.1 | 354,082 | -1.91% |
| 2026-08-11 | 41.9 | 44 | 41.5 | 41.9 | 604,428 | -2.56% |
| 2026-08-10 | 41.3 | 43.4 | 41.1 | 43 | 715,604 | +4.12% |
| 2026-08-09 | 42.2 | 42.2 | 41.1 | 41.3 | 356,951 | -1.43% |
| 2026-08-06 | 41.3 | 42.9 | 41.1 | 41.9 | 967,716 | +3.20% |
| 2026-08-04 | 40.6 | 40.9 | 39.1 | 40.6 | 518,950 | +3.57% |
| 2026-08-03 | 39.8 | 40.3 | 38.8 | 39.2 | 232,107 | -1.51% |
| 2026-08-02 | 40 | 40.5 | 39.7 | 39.8 | 379,687 | +0.25% |
| 2026-07-30 | 40.5 | 40.6 | 39.2 | 39.7 | 307,061 | -1.49% |
| 2026-07-29 | 38.5 | 41.4 | 38 | 40.3 | 858,539 | +5.77% |
| 2026-07-28 | 38.4 | 38.5 | 37.3 | 38.1 | 378,070 | -0.26% |
| 2026-07-27 | 38.2 | 39.2 | 38.1 | 38.2 | 243,228 | -1.55% |
| 2026-07-26 | 38.1 | 39.6 | 38 | 38.8 | 513,349 | +0.26% |
| 2026-07-23 | 38.7 | 39.5 | 38 | 38.7 | 325,165 | +1.31% |
| 2026-07-22 | 41.1 | 41.4 | 37.8 | 38.2 | 904,064 | -7.06% |
| 2026-07-21 | 40.1 | 42.3 | 40.1 | 41.1 | 312,835 | +2.49% |
| 2026-07-20 | 42 | 42 | 39.4 | 40.1 | 598,585 | -3.84% |
| 2026-07-19 | 44 | 44 | 41.1 | 41.7 | 509,247 | -4.14% |
| 2026-07-16 | 43.5 | 45.5 | 43 | 43.5 | 722,032 | -3.55% |
| 2026-07-15 | 45.1 | 45.8 | 44.5 | 45.1 | 640,403 | +0.67% |
| 2026-07-14 | 46.8 | 47.3 | 44.5 | 44.8 | 1,601,606 | -3.24% |
| 2026-07-13 | 46.3 | 46.7 | 45.6 | 46.3 | 758,277 | +0.22% |
| 2026-07-12 | 47.1 | 47.7 | 46 | 46.2 | 2,022,446 | -1.07% |
| 2026-07-09 | 45.8 | 47.3 | 45.1 | 46.7 | 1,485,581 | +1.97% |
| 2026-07-08 | 46.6 | 46.8 | 45.5 | 45.8 | 920,684 | -1.08% |
| 2026-07-07 | 46.3 | 49 | 45.8 | 46.3 | 2,390,836 | -2.94% |
| 2026-07-06 | 47.7 | 49 | 46.5 | 47.7 | 1,923,877 | -1.24% |
| 2026-07-05 | 50 | 50.8 | 47.6 | 48.3 | 2,371,146 | -1.23% |
| 2026-07-02 | 44.5 | 48.9 | 44.3 | 48.9 | 2,245,388 | +9.89% |
| 2026-06-30 | 44.5 | 45.9 | 44.1 | 44.5 | 735,085 | +0.23% |
| 2026-06-29 | 44.4 | 45 | 43.1 | 44.4 | 809,780 | +1.60% |
| 2026-06-28 | 45 | 45.2 | 43.2 | 43.7 | 238,830 | -2.24% |
| 2026-06-25 | 42.5 | 45.5 | 42.4 | 44.7 | 591,784 | +5.67% |
| 2026-06-24 | 42.5 | 42.8 | 41.9 | 42.3 | 147,075 | +0.71% |
| 2026-06-23 | 41.5 | 42.4 | 41 | 42 | 203,453 | +1.94% |
| 2026-06-22 | 42.9 | 42.9 | 41 | 41.2 | 187,516 | -3.74% |
| 2026-06-21 | 43.6 | 44 | 42.6 | 42.8 | 442,281 | -1.83% |
| 2026-06-18 | 43.6 | 45.4 | 43.1 | 43.6 | 572,131 | -2.90% |
| 2026-06-17 | 44.9 | 46.2 | 44.7 | 44.9 | 818,990 | -0.66% |
| 2026-06-16 | 44.8 | 45.6 | 43.6 | 45.2 | 1,376,542 | +0.89% |
| 2026-06-15 | 44.8 | 47.6 | 44 | 44.8 | 2,253,470 | +2.99% |
| 2026-06-14 | 43.4 | 43.8 | 41.8 | 43.5 | 1,058,593 | +2.41% |
| 2026-06-10 | 43.81 | 44 | 42.381 | 42.952 | 1,087,478 | -1.96% |
| 2026-06-09 | 43.619 | 44.667 | 43.048 | 43.81 | 1,905,939 | +0.44% |
| 2026-06-08 | 41.905 | 43.81 | 41.619 | 43.619 | 1,246,629 | +4.81% |
| 2026-06-07 | 42.762 | 43.714 | 40.762 | 41.619 | 1,210,277 | +0.23% |
| 2026-06-04 | 41.333 | 43.143 | 40.667 | 41.524 | 1,485,313 | +0.46% |
| 2026-06-03 | 42.857 | 43.143 | 40.19 | 41.333 | 533,616 | -3.12% |
| 2026-06-02 | 43.143 | 44.667 | 41.619 | 42.667 | 876,809 | -0.88% |
| 2026-06-01 | 41.143 | 43.81 | 40.952 | 43.048 | 760,659 | +2.49% |
| 2026-05-24 | 42.286 | 42.667 | 41.333 | 42 | 524,881 | -0.45% |
| 2026-05-23 | 42.381 | 44.667 | 41.714 | 42.19 | 1,526,230 | -0.45% |
| 2026-05-21 | 42.571 | 43.333 | 40.952 | 42.381 | 1,105,035 | +2.30% |
| 2026-05-20 | 44.286 | 45.524 | 39.905 | 41.429 | 1,408,799 | -4.61% |
| 2026-05-19 | 44.095 | 45.81 | 41.905 | 43.429 | 1,191,304 | +0.66% |
| 2026-05-18 | 43.238 | 44.286 | 41.905 | 43.143 | 1,139,340 | -0.22% |
| 2026-05-17 | 41.905 | 44.952 | 41.905 | 43.238 | 1,482,860 | +3.18% |
| 2026-05-14 | 38.571 | 42 | 38.571 | 41.905 | 2,732,968 | +9.73% |
| 2026-05-13 | 36.19 | 38.667 | 35.238 | 38.19 | 1,535,363 | +8.09% |
| 2026-05-12 | 36 | 36 | 34.19 | 35.333 | 816,268 | -1.59% |
| 2026-05-11 | 34.286 | 36.952 | 33.81 | 35.905 | 2,128,291 | +6.80% |
| 2026-05-10 | 35.333 | 35.619 | 32.762 | 33.619 | 1,260,929 | -4.85% |
| 2026-05-07 | 33.238 | 35.333 | 32.571 | 35.333 | 2,413,651 | +9.76% |
| 2026-05-06 | 31.429 | 32.476 | 30.667 | 32.19 | 514,146 | +4.00% |
| 2026-05-05 | 32.19 | 32.19 | 30.095 | 30.952 | 234,804 | -2.11% |
| 2026-05-04 | 32.667 | 32.667 | 31.238 | 31.619 | 288,150 | +0.30% |
| 2026-05-03 | 32.667 | 33.143 | 31.238 | 31.524 | 438,490 | -4.34% |
| 2026-04-30 | 32.667 | 34 | 32.571 | 32.952 | 449,914 | -1.42% |