DSE : SONARGAON
Sonargaon Textiles Limited — Price history
Textile Mill Products · Bangladesh
Last price 120.7 BDT (At close: Oct 28, 2026) · Market cap 3.11B
Latest research: Sonargaon Textiles financial analysis: qualified audit, no interest provision on classified loans, FY2026 EPS BDT 0.41 (Oct 2026) · Sonargaon Textiles: a Barishal cotton-yarn spinner with a qualified audit, BDT 552m of classified bank loans carried without interest, and FY2026 EPS of BDT 0.41
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Sonargaon Textiles Limited (SONARGAON) closed at 117.4 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 | 118.7 | 122.6 | 116 | 117.4 | 161,088 | -2.73% |
| 2026-10-28 | 119.4 | 124.4 | 119.1 | 120.7 | 265,403 | +3.25% |
| 2026-10-27 | 120.3 | 120.3 | 115 | 116.9 | 280,122 | -2.18% |
| 2026-10-26 | 120 | 123 | 114 | 119.5 | 320,195 | -0.42% |
| 2026-10-25 | 125.4 | 126.8 | 117.6 | 120 | 366,996 | -4.99% |
| 2026-10-19 | 128.4 | 128.4 | 124.8 | 126.3 | 222,297 | +0.88% |
| 2026-10-17 | 121 | 125.9 | 121 | 125.2 | 316,734 | +4.42% |
| 2026-10-15 | 116 | 123.1 | 112.9 | 119.9 | 530,784 | +2.65% |
| 2026-10-14 | 116.8 | 117.7 | 112 | 116.8 | 594,999 | +3.64% |
| 2026-10-13 | 111.9 | 114.2 | 109 | 112.7 | 273,087 | +1.35% |
| 2026-10-12 | 111.2 | 112.3 | 107.5 | 111.2 | 226,931 | +0.09% |
| 2026-10-11 | 116.6 | 117 | 110.8 | 111.1 | 217,120 | -4.72% |
| 2026-10-08 | 114 | 117 | 113 | 116.6 | 435,407 | +4.11% |
| 2026-10-07 | 111.1 | 115.5 | 111 | 112 | 698,007 | +1.17% |
| 2026-10-06 | 108.6 | 115 | 107.4 | 110.7 | 240,559 | +1.93% |
| 2026-10-05 | 112 | 112 | 108 | 108.6 | 256,772 | -2.07% |
| 2026-10-04 | 110 | 112.4 | 108 | 110.9 | 297,735 | +1.84% |
| 2026-10-01 | 108.9 | 116.3 | 108.3 | 108.9 | 259,940 | -4.97% |
| 2026-09-30 | 110.9 | 115.8 | 109.3 | 114.6 | 421,092 | +5.04% |
| 2026-09-29 | 107.9 | 111.8 | 107.9 | 109.1 | 265,216 | +1.11% |
| 2026-09-28 | 109.8 | 111.5 | 107.6 | 107.9 | 174,751 | +0.09% |
| 2026-09-27 | 102.6 | 110 | 102.6 | 107.8 | 555,124 | +4.76% |
| 2026-09-24 | 104.1 | 105.9 | 101.3 | 102.9 | 232,218 | +0.00% |
| 2026-09-23 | 100.5 | 105 | 100.5 | 102.9 | 323,652 | +2.39% |
| 2026-09-22 | 101 | 103.7 | 99 | 100.5 | 251,786 | -0.30% |
| 2026-09-21 | 100.1 | 106.1 | 98.1 | 100.8 | 460,591 | -3.54% |
| 2026-09-20 | 98 | 105.5 | 97.7 | 104.5 | 367,080 | +7.51% |
| 2026-09-17 | 97.2 | 98 | 91.9 | 97.2 | 188,102 | +4.29% |
| 2026-09-16 | 93.2 | 98 | 92 | 93.2 | 182,020 | -1.79% |
| 2026-09-15 | 94.9 | 96.1 | 88.1 | 94.9 | 220,835 | +8.58% |
| 2026-09-14 | 86.8 | 89.6 | 86.1 | 87.4 | 55,287 | +1.63% |
| 2026-09-13 | 88.6 | 90.1 | 85 | 86 | 55,690 | -2.27% |
| 2026-09-10 | 94.3 | 94.4 | 86.1 | 88 | 70,873 | -3.93% |
| 2026-09-09 | 91.6 | 93.4 | 86 | 91.6 | 204,935 | +2.92% |
| 2026-09-08 | 89 | 96.2 | 86.3 | 89 | 92,783 | -3.89% |
| 2026-09-07 | 90 | 95.9 | 84 | 92.6 | 212,198 | +2.21% |
| 2026-09-06 | 100.8 | 101.7 | 90.6 | 90.6 | 188,271 | -9.94% |
| 2026-09-03 | 102.8 | 103.1 | 99.5 | 100.6 | 126,828 | -0.69% |
| 2026-09-02 | 103 | 104.1 | 100.1 | 101.3 | 167,251 | -1.07% |
| 2026-09-01 | 103 | 106.9 | 101.7 | 102.4 | 88,494 | +1.39% |
| 2026-08-31 | 105.8 | 105.8 | 100 | 101 | 303,962 | -2.04% |
| 2026-08-30 | 105.2 | 106.4 | 102 | 103.1 | 32,738 | -2.46% |
| 2026-08-27 | 107 | 108.4 | 103.6 | 105.7 | 79,122 | -1.12% |
| 2026-08-25 | 104.5 | 108.1 | 103.9 | 106.9 | 118,166 | +3.09% |
| 2026-08-24 | 103.7 | 111.5 | 102.1 | 103.7 | 190,917 | -6.49% |
| 2026-08-23 | 115.8 | 116 | 109 | 110.9 | 234,765 | -2.63% |
| 2026-08-20 | 113.9 | 116.5 | 111.3 | 113.9 | 220,152 | -0.26% |
| 2026-08-19 | 118.7 | 118.7 | 110 | 114.2 | 258,485 | -3.47% |
| 2026-08-18 | 120.1 | 122 | 115.1 | 118.3 | 661,467 | -0.25% |
| 2026-08-17 | 123 | 124.1 | 117.1 | 118.6 | 199,777 | -2.47% |
| 2026-08-16 | 122 | 124.5 | 121 | 121.6 | 307,156 | +1.16% |
| 2026-08-13 | 116.8 | 121.7 | 116.8 | 120.2 | 477,037 | +2.91% |
| 2026-08-12 | 116.8 | 122.2 | 115.5 | 116.8 | 358,145 | -1.43% |
| 2026-08-11 | 118.5 | 121.1 | 112.1 | 118.5 | 396,275 | +5.90% |
| 2026-08-10 | 117.3 | 118.9 | 110.5 | 111.9 | 454,216 | -2.70% |
| 2026-08-09 | 110 | 117.2 | 109.4 | 115 | 1,193,955 | +5.60% |
| 2026-08-06 | 108.9 | 112.1 | 104.6 | 108.9 | 1,204,713 | +3.71% |
| 2026-08-04 | 102.1 | 108.9 | 102.1 | 105 | 414,931 | -0.10% |
| 2026-08-03 | 103.1 | 109.9 | 103.1 | 105.1 | 441,039 | -0.28% |
| 2026-08-02 | 104.1 | 111.3 | 104 | 105.4 | 341,926 | -3.57% |
| 2026-07-30 | 107.8 | 112.8 | 106 | 109.3 | 568,996 | +2.25% |
| 2026-07-29 | 99.1 | 108.7 | 98.9 | 106.9 | 1,390,065 | +8.09% |
| 2026-07-28 | 96.6 | 99.5 | 95.1 | 98.9 | 388,476 | +2.59% |
| 2026-07-27 | 98.9 | 98.9 | 95.5 | 96.4 | 173,275 | -0.10% |
| 2026-07-26 | 96 | 99.3 | 94.1 | 96.5 | 517,524 | +1.15% |
| 2026-07-23 | 97 | 99.9 | 94 | 95.4 | 450,988 | -1.34% |
| 2026-07-22 | 92.3 | 100 | 91.9 | 96.7 | 702,620 | +4.77% |
| 2026-07-21 | 92 | 96 | 91.1 | 92.3 | 279,546 | +1.65% |
| 2026-07-20 | 90.8 | 90.8 | 81.2 | 90.8 | 455,299 | +9.93% |
| 2026-07-19 | 88.9 | 88.9 | 81 | 82.6 | 198,381 | -4.73% |
| 2026-07-16 | 88.1 | 89.9 | 86.4 | 86.7 | 174,527 | -1.48% |
| 2026-07-15 | 94.4 | 94.9 | 85.3 | 88 | 316,539 | -5.48% |
| 2026-07-14 | 93.1 | 94.9 | 91.5 | 93.1 | 260,907 | +1.75% |
| 2026-07-13 | 91.5 | 97.4 | 89.5 | 91.5 | 348,226 | -1.93% |
| 2026-07-12 | 97.3 | 97.3 | 92 | 93.3 | 272,954 | -2.10% |
| 2026-07-09 | 96.9 | 100.3 | 94.5 | 95.3 | 683,868 | -0.52% |
| 2026-07-08 | 100.1 | 101.7 | 94.8 | 95.8 | 458,191 | -3.52% |
| 2026-07-07 | 97.2 | 103 | 97.1 | 99.3 | 845,315 | +2.90% |
| 2026-07-06 | 93.5 | 97.5 | 91.2 | 96.5 | 576,395 | +2.55% |
| 2026-07-05 | 98 | 98 | 93.4 | 94.1 | 845,262 | -2.18% |
| 2026-07-02 | 97.8 | 99.9 | 94.1 | 96.2 | 2,069,532 | -0.52% |
| 2026-06-30 | 95 | 102 | 94.8 | 96.7 | 685,403 | +2.11% |
| 2026-06-29 | 93.9 | 103.1 | 93.9 | 94.7 | 1,029,278 | +0.85% |
| 2026-06-28 | 96 | 99 | 93.1 | 93.9 | 498,625 | -2.19% |
| 2026-06-25 | 88.2 | 96.3 | 88.2 | 96 | 1,261,188 | +9.59% |
| 2026-06-24 | 87.6 | 89.2 | 81 | 87.6 | 816,768 | +7.88% |
| 2026-06-23 | 75.6 | 82 | 71 | 81.2 | 362,601 | +7.55% |
| 2026-06-22 | 78.9 | 78.9 | 74 | 75.5 | 347,168 | -4.07% |
| 2026-06-21 | 80 | 80 | 75 | 78.7 | 524,000 | -1.62% |
| 2026-06-18 | 80 | 85 | 77.6 | 80 | 477,723 | +1.78% |
| 2026-06-17 | 78.6 | 85.9 | 75.6 | 78.6 | 1,011,291 | -6.43% |
| 2026-06-16 | 84 | 85 | 79.1 | 84 | 1,112,834 | -4.00% |
| 2026-06-15 | 87.5 | 87.5 | 79.6 | 87.5 | 885,768 | +9.92% |
| 2026-06-14 | 78 | 81.9 | 75.2 | 79.6 | 2,421,929 | +0.51% |
| 2026-06-11 | 81.5 | 89.3 | 75 | 79.2 | 981,889 | -2.46% |
| 2026-06-10 | 83 | 85.4 | 77.1 | 81.2 | 1,815,074 | -2.64% |
| 2026-06-09 | 78.9 | 86.7 | 78.9 | 83.4 | 1,160,657 | +5.70% |
| 2026-06-08 | 78.9 | 78.9 | 72.5 | 78.9 | 1,901,584 | +9.89% |
| 2026-06-07 | 65.7 | 71.8 | 65.3 | 71.8 | 1,271,714 | +9.95% |
| 2026-06-04 | 59.4 | 65.3 | 59.4 | 65.3 | 1,035,332 | +9.93% |
| 2026-06-03 | 59.8 | 59.8 | 56.6 | 59.4 | 3,901,641 | +9.19% |
| 2026-06-02 | 50.5 | 54.4 | 50.5 | 54.4 | 398,860 | +9.90% |
| 2026-06-01 | 49.5 | 49.5 | 45 | 49.5 | 726,811 | +10.00% |
| 2026-05-24 | 45 | 45.9 | 43.5 | 45 | 351,032 | +0.22% |
| 2026-05-23 | 42.7 | 45.6 | 42.7 | 44.9 | 933,395 | +4.66% |
| 2026-05-21 | 42.7 | 43.2 | 42 | 42.9 | 535,231 | +0.47% |
| 2026-05-20 | 41.8 | 43.5 | 41.7 | 42.7 | 999,248 | +2.15% |
| 2026-05-19 | 41.6 | 42.2 | 41 | 41.8 | 664,592 | +0.72% |
| 2026-05-18 | 40.1 | 42 | 39.9 | 41.5 | 1,394,964 | +3.49% |
| 2026-05-17 | 39.8 | 40.8 | 38.9 | 40.1 | 1,072,528 | +2.04% |
| 2026-05-14 | 37.7 | 39.7 | 37.7 | 39.3 | 784,417 | +4.52% |
| 2026-05-13 | 35.2 | 38 | 35 | 37.6 | 479,028 | +7.12% |
| 2026-05-12 | 35.7 | 36.2 | 34.9 | 35.1 | 144,802 | -0.85% |
| 2026-05-11 | 34.3 | 35.7 | 33.8 | 35.4 | 158,950 | +4.42% |
| 2026-05-10 | 34.8 | 34.8 | 33.7 | 33.9 | 197,445 | -2.59% |
| 2026-05-07 | 34.8 | 35.8 | 34.5 | 34.8 | 139,921 | -1.42% |
| 2026-05-06 | 35.3 | 36.6 | 33.6 | 35.3 | 166,795 | -1.40% |
| 2026-05-05 | 35.8 | 36.8 | 35.5 | 35.8 | 154,165 | -2.19% |
| 2026-05-04 | 37 | 37 | 36.3 | 36.6 | 128,906 | +0.83% |
| 2026-05-03 | 35.9 | 37.2 | 35.7 | 36.3 | 220,258 | +2.25% |