DSE:ISLAMIBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	42.50	43.40	42.00	42.50	42.50	0.95%	616,448
Mar 3, 2026	42.10	45.00	41.10	42.10	42.10	-5.18%	1,104,963
Mar 2, 2026	43.80	45.00	43.80	44.40	44.40	1.37%	901,615
Mar 1, 2026	45.00	45.00	42.20	43.80	43.80	-4.16%	1,199,192
Feb 26, 2026	45.70	46.00	44.50	45.70	45.70	3.63%	1,316,607
Feb 25, 2026	44.10	45.50	43.70	44.10	44.10	-1.78%	1,100,658
Feb 24, 2026	46.00	46.30	44.80	44.90	44.90	-1.97%	1,187,053
Feb 23, 2026	45.80	46.40	45.60	45.80	45.80	0.88%	926,904
Feb 22, 2026	46.00	46.10	45.00	45.40	45.40	-0.66%	1,005,193
Feb 19, 2026	45.70	47.20	44.70	45.70	45.70	2.47%	1,935,934
Feb 18, 2026	44.60	47.10	44.30	44.60	44.60	-4.50%	1,582,426
Feb 17, 2026	46.70	49.30	46.50	46.70	46.70	-5.08%	3,149,959
Feb 16, 2026	50.00	50.90	48.50	49.20	49.20	-0.61%	1,947,830
Feb 15, 2026	50.00	52.40	46.90	49.50	49.50	-4.99%	4,403,679
Feb 10, 2026	52.10	53.10	48.00	52.10	52.10	7.64%	3,696,653
Feb 9, 2026	48.40	52.50	47.20	48.40	48.40	-6.92%	3,216,999
Feb 8, 2026	52.70	54.50	51.50	52.00	52.00	-1.33%	2,754,350
Feb 5, 2026	52.70	54.70	50.70	52.70	52.70	-2.77%	3,803,851
Feb 3, 2026	54.00	56.20	50.80	54.20	54.20	3.44%	4,214,148
Feb 2, 2026	52.40	52.40	48.50	52.40	52.40	9.85%	4,082,006
Feb 1, 2026	43.70	47.70	43.60	47.70	47.70	9.91%	3,437,687
Jan 29, 2026	43.40	43.80	42.20	43.40	43.40	-0.91%	1,702,824
Jan 28, 2026	43.80	44.30	41.90	43.80	43.80	6.83%	2,548,025
Jan 27, 2026	41.00	41.00	37.50	41.00	41.00	9.92%	1,893,742
Jan 26, 2026	37.30	37.70	36.70	37.30	37.30	1.36%	533,070
Jan 25, 2026	36.80	37.30	36.20	36.80	36.80	1.10%	478,558
Jan 22, 2026	36.40	36.90	36.30	36.40	36.40	-0.55%	231,277
Jan 21, 2026	36.60	37.20	36.40	36.60	36.60	-1.08%	292,323
Jan 20, 2026	37.00	37.10	36.60	37.00	37.00	0.27%	353,989
Jan 19, 2026	37.10	37.50	36.80	36.90	36.90	-0.27%	377,416
Jan 18, 2026	35.90	37.80	35.80	37.00	37.00	3.93%	539,886
Jan 15, 2026	35.60	36.10	35.50	35.60	35.60	-0.28%	212,319
Jan 14, 2026	36.40	36.60	35.50	35.70	35.70	-1.92%	477,623
Jan 13, 2026	37.00	37.20	36.20	36.40	36.40	-0.55%	370,725
Jan 12, 2026	35.90	37.00	35.00	36.60	36.60	3.10%	323,542
Jan 11, 2026	37.40	37.50	35.30	35.50	35.50	-5.08%	582,968
Jan 8, 2026	37.50	37.80	37.10	37.40	37.40	-0.27%	446,560
Jan 7, 2026	36.90	38.90	36.90	37.50	37.50	1.35%	711,172
Jan 6, 2026	37.00	38.30	36.90	37.00	37.00	-3.65%	843,472
Jan 5, 2026	37.50	39.70	37.10	38.40	38.40	5.21%	1,505,726
Jan 4, 2026	33.50	36.50	33.40	36.50	36.50	9.94%	1,078,275
Jan 1, 2026	33.00	33.30	32.80	33.20	33.20	1.22%	308,476
Dec 30, 2025	32.70	32.90	32.60	32.80	32.80	0.61%	177,009
Dec 29, 2025	33.00	33.00	32.60	32.60	32.60	-	240,055
Dec 28, 2025	33.40	33.40	32.60	32.60	32.60	-0.91%	418,121
Dec 24, 2025	32.90	33.10	32.70	32.90	32.90	0.30%	297,062
Dec 23, 2025	32.80	33.50	32.70	32.80	32.80	-0.61%	183,464
Dec 22, 2025	32.60	33.20	32.60	33.00	33.00	1.23%	542,129
Dec 21, 2025	32.60	32.90	32.60	32.60	32.60	-1.21%	804,029
Dec 18, 2025	33.00	33.50	32.60	33.00	33.00	-0.90%	354,053