First Security Islami Bank PLC (DSE:FIRSTSBANK)
Bangladesh · Delayed Price · Currency is BDT 4.000
-0.100 (-2.44%)
At close: Jul 31, 2025
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 4,276,565 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,496,904 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 2,477,743 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 1,252,533 |
| Jul 27, 2025 | 4.30 | 4.60 | 4.20 | 4.40 | 4.40 | 2.33% | 5,730,003 |
| Jul 24, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,634,614 |
| Jul 23, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 3,719,873 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 533,312 |
| Jul 21, 2025 | 4.20 | 4.50 | 4.10 | 4.40 | 4.40 | 4.76% | 4,070,622 |
| Jul 17, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 1,014,639 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 1,504,522 |
| Jul 15, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 1,763,862 |
| Jul 14, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 1,825,187 |
| Jul 13, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 4,466,381 |
| Jul 10, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 3,763,206 |
| Jul 9, 2025 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 5,868,364 |
| Jul 8, 2025 | 4.20 | 4.60 | 4.10 | 4.50 | 4.50 | 7.14% | 9,463,163 |
| Jul 7, 2025 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 7,928,841 |
| Jul 3, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,352,112 |
| Jul 2, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 1,834,939 |
| Jun 30, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 623,664 |
| Jun 29, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 2,311,017 |
| Jun 26, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 1,335,150 |
| Jun 25, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | 2.78% | 505,573 |
| Jun 24, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | - | 601,731 |
| Jun 23, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 677,019 |
| Jun 22, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 621,131 |
| Jun 19, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 624,200 |
| Jun 18, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 698,421 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,568,179 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,077,772 |
| Jun 15, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 1,131,194 |
| Jun 4, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 941,703 |
| Jun 3, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | - | 1,089,230 |
| Jun 2, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 2,084,185 |
| Jun 1, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 1,256,993 |
| May 29, 2025 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 2,126,831 |
| May 28, 2025 | 4.50 | 4.50 | 3.90 | 4.00 | 4.00 | -2.44% | 4,232,653 |
| May 27, 2025 | 3.80 | 4.10 | 3.50 | 4.10 | 4.10 | 7.89% | 2,947,897 |
| May 26, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 666,170 |
| May 25, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 221,002 |
| May 24, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 536,535 |
| May 22, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 66,573 |
| May 21, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 315,338 |
| May 20, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 65,245 |
| May 19, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 669,961 |
| May 18, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | - | 768,731 |
| May 15, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 1,807,651 |
| May 14, 2025 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 1,114,733 |
| May 13, 2025 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 1,307,291 |