Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
40.80
-0.20 (-0.49%)
At close: Oct 7, 2025

DSE:ISLAMIBANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202540.8041.3040.6040.8040.80-0.49%237,156
Oct 6, 202541.4041.5040.8041.0041.00-0.49%154,863
Oct 5, 202541.9041.9041.0041.2041.20-122,444
Sep 30, 202540.6041.9040.6041.2041.201.48%393,857
Sep 29, 202541.1041.5040.4040.6040.60-0.98%306,557
Sep 28, 202541.9041.9040.9041.0041.00-0.73%148,313
Sep 25, 202541.2042.0041.0041.3041.30-147,347
Sep 24, 202541.0041.9040.9041.3041.301.23%328,769
Sep 22, 202541.5042.1040.5040.8040.80-1.45%283,530
Sep 21, 202542.8043.0041.2041.4041.40-2.82%286,221
Sep 18, 202542.9043.0042.4042.6042.60-0.47%306,930
Sep 17, 202544.0044.3042.3042.8042.80-2.73%490,233
Sep 16, 202543.0044.2043.0044.0044.002.56%1,383,558
Sep 15, 202541.1043.5041.0042.9042.904.38%932,757
Sep 14, 202541.2041.6040.9041.1041.10-0.48%309,827
Sep 11, 202541.4041.4040.9041.3041.300.98%167,809
Sep 10, 202540.9041.6040.6040.9040.901.49%366,398
Sep 9, 202541.3041.8040.2040.3040.30-2.42%559,366
Sep 8, 202542.2042.3041.1041.3041.30-1.43%796,610
Sep 7, 202542.3042.6041.8041.9041.90-0.95%699,690
Sep 4, 202542.8043.0042.2042.3042.30-1.17%408,073
Sep 3, 202542.8043.8042.7042.8042.800.47%720,044
Sep 2, 202542.9042.9041.9042.6042.600.24%451,700
Sep 1, 202542.1043.9042.1042.5042.50-2.07%439,674
Aug 31, 202543.0044.0042.8043.4043.400.93%783,133
Aug 28, 202541.4043.4041.0043.0043.003.86%716,590
Aug 27, 202542.2042.2040.7041.4041.40-3.50%956,441
Aug 26, 202544.0044.4042.8042.9042.90-2.28%627,219
Aug 25, 202543.6044.8043.6043.9043.901.62%661,614
Aug 24, 202544.0044.0043.0043.2043.20-0.46%435,027
Aug 21, 202544.8044.8043.1043.4043.40-2.25%493,217
Aug 20, 202545.0045.3044.1044.4044.40-1.11%490,988
Aug 19, 202545.5045.6044.7044.9044.90-0.88%637,941
Aug 18, 202546.0046.3045.1045.3045.30-1.09%475,192
Aug 17, 202545.1046.0045.0045.8045.802.69%609,942
Aug 14, 202545.3045.3044.3044.6044.60-399,496
Aug 13, 202545.4045.7044.4044.6044.60-1.76%606,231
Aug 12, 202545.9046.6045.2045.4045.40-0.44%635,406
Aug 11, 202546.6046.6045.3045.6045.601.11%537,452
Aug 10, 202545.4046.1045.0045.1045.10-0.66%550,807
Aug 7, 202546.8047.0045.0045.4045.40-2.37%851,850
Aug 6, 202548.2049.1046.1046.5046.50-3.93%1,265,584
Aug 4, 202548.4049.9048.0048.4048.40-1,702,020
Aug 3, 202546.0048.9046.0048.4048.405.68%2,120,977
Jul 31, 202544.8047.0044.8045.8045.803.39%1,797,079
Jul 30, 202544.9045.0044.2044.3044.30-356,063
Jul 29, 202544.7045.9044.1044.3044.30-0.89%738,927
Jul 28, 202546.4046.5044.5044.7044.70-2.61%940,241
Jul 27, 202545.5046.8045.5045.9045.901.10%1,073,491
Jul 24, 202545.0046.5044.7045.4045.400.89%1,238,875