Global Islami Bank PLC. (DSE:GIB)
Bangladesh · Delayed Price · Currency is BDT 1.800
+0.100 (5.88%)
At close: Oct 30, 2025
Global Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 1,035,690 |
| Nov 2, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 335,492 |
| Oct 30, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 488,873 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 681,624 |
| Oct 28, 2025 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 902,479 |
| Oct 27, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 859,938 |
| Oct 26, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 490,725 |
| Oct 23, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,501,460 |
| Oct 22, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,023,625 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 482,740 |
| Oct 20, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,309,998 |
| Oct 19, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 2,058,260 |
| Oct 16, 2025 | 2.20 | 2.20 | 1.80 | 2.00 | 2.00 | - | 1,213,959 |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 2,230,421 |
| Oct 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 364,566 |
| Oct 13, 2025 | 1.70 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,193,367 |
| Oct 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 416,297 |
| Oct 9, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -9.52% | 1,975,383 |
| Oct 8, 2025 | 2.40 | 2.40 | 2.00 | 2.10 | 2.10 | -4.55% | 4,076,503 |
| Oct 7, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 10,213,800 |
| Oct 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 107,862 |
| Oct 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 88,251 |
| Sep 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 371,971 |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 213,706 |
| Sep 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 557,628 |
| Sep 25, 2025 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | 7.14% | 3,042,165 |
| Sep 24, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 1,342,173 |
| Sep 23, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 2,716,925 |
| Sep 22, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 3,151,316 |
| Sep 21, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 2,401,058 |
| Sep 18, 2025 | 1.90 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 2,062,295 |
| Sep 17, 2025 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -5.00% | 1,286,757 |
| Sep 16, 2025 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | - | 457,846 |
| Sep 15, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 2,031,879 |
| Sep 14, 2025 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 3,517,403 |
| Sep 11, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 354,433 |
| Sep 10, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 450,711 |
| Sep 9, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 1,001,643 |
| Sep 8, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 1,645,867 |
| Sep 7, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 422,449 |
| Sep 4, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 894,695 |
| 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 |