Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh · Delayed Price · Currency is BDT 36.20
-0.40 (-1.09%)
At close: Nov 20, 2025
DSE:ISLAMIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 36.20 | 37.10 | 36.10 | 36.20 | 36.20 | -1.09% | 173,979 |
| Nov 19, 2025 | 35.50 | 36.80 | 35.10 | 36.60 | 36.60 | 3.68% | 194,304 |
| Nov 18, 2025 | 34.80 | 35.80 | 34.40 | 35.30 | 35.30 | 2.02% | 140,617 |
| Nov 17, 2025 | 34.90 | 36.00 | 33.00 | 34.60 | 34.60 | -0.86% | 166,890 |
| Nov 16, 2025 | 34.80 | 35.80 | 34.70 | 34.90 | 34.90 | - | 149,665 |
| Nov 13, 2025 | 36.40 | 36.40 | 34.70 | 34.90 | 34.90 | -3.06% | 183,645 |
| Nov 12, 2025 | 36.70 | 36.70 | 35.80 | 36.00 | 36.00 | -0.28% | 48,592 |
| Nov 11, 2025 | 36.60 | 36.60 | 35.90 | 36.10 | 36.10 | - | 65,348 |
| Nov 10, 2025 | 36.40 | 36.90 | 35.50 | 36.10 | 36.10 | -1.10% | 96,452 |
| Nov 9, 2025 | 37.00 | 37.40 | 36.30 | 36.50 | 36.50 | -1.35% | 104,315 |
| Nov 6, 2025 | 37.10 | 37.50 | 36.70 | 37.00 | 37.00 | - | 129,541 |
| Nov 5, 2025 | 37.50 | 37.70 | 36.50 | 37.00 | 37.00 | -0.54% | 91,745 |
| Nov 4, 2025 | 37.20 | 37.90 | 36.80 | 37.20 | 37.20 | -0.27% | 125,502 |
| Nov 3, 2025 | 38.00 | 38.00 | 37.10 | 37.30 | 37.30 | -1.32% | 136,962 |
| Nov 2, 2025 | 37.80 | 38.50 | 37.50 | 37.80 | 37.80 | - | 336,901 |
| Oct 30, 2025 | 37.00 | 37.90 | 37.00 | 37.80 | 37.80 | 3.56% | 204,260 |
| Oct 29, 2025 | 36.90 | 37.00 | 36.00 | 36.50 | 36.50 | 0.83% | 196,977 |
| Oct 28, 2025 | 38.30 | 38.30 | 35.90 | 36.20 | 36.20 | -2.16% | 474,859 |
| Oct 27, 2025 | 39.00 | 39.00 | 36.80 | 37.00 | 37.00 | -3.65% | 378,199 |
| Oct 26, 2025 | 38.10 | 38.70 | 37.00 | 38.40 | 38.40 | 0.79% | 435,321 |
| Oct 23, 2025 | 38.70 | 38.80 | 37.90 | 38.10 | 38.10 | 0.53% | 90,234 |
| Oct 22, 2025 | 37.80 | 38.00 | 37.20 | 37.90 | 37.90 | -0.26% | 126,006 |
| Oct 21, 2025 | 39.00 | 39.30 | 37.80 | 38.00 | 38.00 | -0.26% | 141,594 |
| Oct 20, 2025 | 36.40 | 38.30 | 35.90 | 38.10 | 38.10 | 5.54% | 302,149 |
| Oct 19, 2025 | 38.70 | 38.70 | 36.00 | 36.10 | 36.10 | -7.20% | 358,519 |
| Oct 16, 2025 | 40.30 | 40.60 | 38.50 | 38.90 | 38.90 | -2.99% | 135,832 |
| Oct 15, 2025 | 40.40 | 40.60 | 40.00 | 40.10 | 40.10 | -0.74% | 122,592 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | - | 200,507 |
| Oct 13, 2025 | 40.40 | 41.10 | 40.30 | 40.40 | 40.40 | -0.25% | 190,850 |
| Oct 12, 2025 | 40.40 | 40.80 | 40.30 | 40.50 | 40.50 | -0.49% | 132,052 |
| Oct 9, 2025 | 40.50 | 41.50 | 40.40 | 40.70 | 40.70 | -0.49% | 144,300 |
| Oct 8, 2025 | 40.80 | 41.50 | 40.80 | 40.90 | 40.90 | 0.25% | 83,042 |
| Oct 7, 2025 | 41.10 | 41.30 | 40.60 | 40.80 | 40.80 | -0.49% | 237,156 |
| Oct 6, 2025 | 41.40 | 41.50 | 40.80 | 41.00 | 41.00 | -0.49% | 154,863 |
| Oct 5, 2025 | 41.90 | 41.90 | 41.00 | 41.20 | 41.20 | - | 122,444 |
| Sep 30, 2025 | 40.60 | 41.90 | 40.60 | 41.20 | 41.20 | 1.48% | 393,857 |
| Sep 29, 2025 | 41.10 | 41.50 | 40.40 | 40.60 | 40.60 | -0.98% | 306,557 |
| Sep 28, 2025 | 41.90 | 41.90 | 40.90 | 41.00 | 41.00 | -0.73% | 148,313 |
| Sep 25, 2025 | 41.20 | 42.00 | 41.00 | 41.30 | 41.30 | - | 147,347 |
| Sep 24, 2025 | 41.00 | 41.90 | 40.90 | 41.30 | 41.30 | 1.23% | 328,769 |
| Sep 22, 2025 | 41.50 | 42.10 | 40.50 | 40.80 | 40.80 | -1.45% | 283,530 |
| Sep 21, 2025 | 42.80 | 43.00 | 41.20 | 41.40 | 41.40 | -2.82% | 286,221 |
| Sep 18, 2025 | 42.90 | 43.00 | 42.40 | 42.60 | 42.60 | -0.47% | 306,930 |
| Sep 17, 2025 | 44.00 | 44.30 | 42.30 | 42.80 | 42.80 | -2.73% | 490,233 |
| Sep 16, 2025 | 43.00 | 44.20 | 43.00 | 44.00 | 44.00 | 2.56% | 1,383,558 |
| Sep 15, 2025 | 41.10 | 43.50 | 41.00 | 42.90 | 42.90 | 4.38% | 932,757 |
| Sep 14, 2025 | 41.20 | 41.60 | 40.90 | 41.10 | 41.10 | -0.48% | 309,827 |
| Sep 11, 2025 | 41.40 | 41.40 | 40.90 | 41.30 | 41.30 | 0.98% | 167,809 |
| Sep 10, 2025 | 40.90 | 41.60 | 40.60 | 40.90 | 40.90 | 1.49% | 366,398 |
| Sep 9, 2025 | 41.30 | 41.80 | 40.20 | 40.30 | 40.30 | -2.42% | 559,366 |