Global Islami Bank PLC. (DSE:GIB)
Bangladesh · Delayed Price · Currency is BDT 2.300
0.00 (0.00%)
At close: Sep 2, 2025
Global Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 1,771,428 |
| Sep 2, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | - | 992,603 |
| Sep 1, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 832,355 |
| Aug 31, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 1,212,267 |
| Aug 28, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 322,606 |
| Aug 27, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 868,536 |
| Aug 26, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 2,027,821 |
| Aug 25, 2025 | 2.40 | 2.60 | 2.40 | 2.50 | 2.50 | - | 933,135 |
| Aug 24, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 3,567,823 |
| Aug 21, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 387,799 |
| Aug 20, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 390,245 |
| Aug 19, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 832,935 |
| Aug 18, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 749,161 |
| Aug 17, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 402,631 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 503,768 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 2,823,458 |
| Aug 12, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 2,376,855 |
| Aug 11, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 651,834 |
| Aug 10, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 1,011,679 |
| Aug 7, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 512,428 |
| Aug 6, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 898,606 |
| Aug 4, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 854,222 |
| Aug 3, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 3,086,803 |
| Jul 30, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,900,965 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 812,250 |
| Jul 28, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 846,164 |
| Jul 27, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,301,262 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,817,038 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,416,928 |
| Jul 22, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 499,557 |
| Jul 21, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,231,039 |
| Jul 20, 2025 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,011,003 |
| Jul 17, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 621,123 |
| Jul 16, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,058,694 |
| Jul 15, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 753,512 |
| Jul 14, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,386,617 |
| Jul 13, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,669,887 |
| Jul 10, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,141,911 |
| Jul 9, 2025 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 1,286,719 |
| Jul 8, 2025 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 1,050,485 |
| Jul 7, 2025 | 3.10 | 3.30 | 3.00 | 3.20 | 3.20 | 3.23% | 2,225,148 |
| Jul 3, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 414,015 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 393,942 |
| Jun 30, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 2,218,884 |
| Jun 29, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 729,079 |
| Jun 26, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 539,003 |
| Jun 25, 2025 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 250,440 |
| Jun 24, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 398,308 |
| Jun 23, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 409,920 |
| Jun 22, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 580,544 |