Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh · Delayed Price · Currency is BDT 42.60
+0.10 (0.24%)
At close: Sep 2, 2025
DSE:ISLAMIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 42.60 | 42.90 | 41.90 | 42.60 | 42.60 | 0.24% | 451,700 |
| Sep 1, 2025 | 42.10 | 43.90 | 42.10 | 42.50 | 42.50 | -2.07% | 439,674 |
| Aug 31, 2025 | 43.00 | 44.00 | 42.80 | 43.40 | 43.40 | 0.93% | 783,133 |
| Aug 28, 2025 | 41.40 | 43.40 | 41.00 | 43.00 | 43.00 | 3.86% | 716,590 |
| Aug 27, 2025 | 42.20 | 42.20 | 40.70 | 41.40 | 41.40 | -3.50% | 956,441 |
| Aug 26, 2025 | 44.00 | 44.40 | 42.80 | 42.90 | 42.90 | -2.28% | 627,219 |
| Aug 25, 2025 | 43.60 | 44.80 | 43.60 | 43.90 | 43.90 | 1.62% | 661,614 |
| Aug 24, 2025 | 44.00 | 44.00 | 43.00 | 43.20 | 43.20 | -0.46% | 435,027 |
| Aug 21, 2025 | 44.80 | 44.80 | 43.10 | 43.40 | 43.40 | -2.25% | 493,217 |
| Aug 20, 2025 | 45.00 | 45.30 | 44.10 | 44.40 | 44.40 | -1.11% | 490,988 |
| Aug 19, 2025 | 45.50 | 45.60 | 44.70 | 44.90 | 44.90 | -0.88% | 637,941 |
| Aug 18, 2025 | 46.00 | 46.30 | 45.10 | 45.30 | 45.30 | -1.09% | 475,192 |
| Aug 17, 2025 | 45.10 | 46.00 | 45.00 | 45.80 | 45.80 | 2.69% | 609,942 |
| Aug 14, 2025 | 45.30 | 45.30 | 44.30 | 44.60 | 44.60 | - | 399,496 |
| Aug 13, 2025 | 45.40 | 45.70 | 44.40 | 44.60 | 44.60 | -1.76% | 606,231 |
| Aug 12, 2025 | 45.90 | 46.60 | 45.20 | 45.40 | 45.40 | -0.44% | 635,406 |
| Aug 11, 2025 | 46.60 | 46.60 | 45.30 | 45.60 | 45.60 | 1.11% | 537,452 |
| Aug 10, 2025 | 45.40 | 46.10 | 45.00 | 45.10 | 45.10 | -0.66% | 550,807 |
| Aug 7, 2025 | 46.80 | 47.00 | 45.00 | 45.40 | 45.40 | -2.37% | 851,850 |
| Aug 6, 2025 | 48.20 | 49.10 | 46.10 | 46.50 | 46.50 | -3.93% | 1,265,584 |
| Aug 4, 2025 | 48.40 | 49.90 | 48.00 | 48.40 | 48.40 | - | 1,702,020 |
| Aug 3, 2025 | 46.00 | 48.90 | 46.00 | 48.40 | 48.40 | 5.68% | 2,120,977 |
| Jul 31, 2025 | 44.80 | 47.00 | 44.80 | 45.80 | 45.80 | 3.39% | 1,797,079 |
| Jul 30, 2025 | 44.90 | 45.00 | 44.20 | 44.30 | 44.30 | - | 356,063 |
| Jul 29, 2025 | 44.70 | 45.90 | 44.10 | 44.30 | 44.30 | -0.89% | 738,927 |
| Jul 28, 2025 | 46.40 | 46.50 | 44.50 | 44.70 | 44.70 | -2.61% | 940,241 |
| Jul 27, 2025 | 45.50 | 46.80 | 45.50 | 45.90 | 45.90 | 1.10% | 1,073,491 |
| Jul 24, 2025 | 45.00 | 46.50 | 44.70 | 45.40 | 45.40 | 0.89% | 1,238,875 |
| Jul 23, 2025 | 45.60 | 46.50 | 44.70 | 45.00 | 45.00 | -0.88% | 1,092,655 |
| Jul 22, 2025 | 44.90 | 46.80 | 44.50 | 45.40 | 45.40 | 0.22% | 1,093,947 |
| Jul 21, 2025 | 43.70 | 47.30 | 43.40 | 45.30 | 45.30 | 4.86% | 1,783,328 |
| Jul 20, 2025 | 44.00 | 44.10 | 42.90 | 43.20 | 43.20 | -0.69% | 757,482 |
| Jul 17, 2025 | 43.60 | 44.60 | 43.30 | 43.50 | 43.50 | - | 691,174 |
| Jul 16, 2025 | 43.50 | 44.40 | 42.90 | 43.50 | 43.50 | - | 1,001,451 |
| Jul 15, 2025 | 44.30 | 44.90 | 43.30 | 43.50 | 43.50 | -2.03% | 659,680 |
| Jul 14, 2025 | 42.30 | 45.80 | 41.30 | 44.40 | 44.40 | 4.96% | 1,978,151 |
| Jul 13, 2025 | 43.60 | 43.80 | 42.10 | 42.30 | 42.30 | -2.98% | 717,805 |
| Jul 10, 2025 | 43.70 | 44.80 | 43.40 | 43.60 | 43.60 | 0.69% | 920,899 |
| Jul 9, 2025 | 44.10 | 45.00 | 43.10 | 43.30 | 43.30 | -1.81% | 1,151,003 |
| Jul 8, 2025 | 45.50 | 45.50 | 43.70 | 44.10 | 44.10 | -3.29% | 1,608,505 |
| Jul 7, 2025 | 44.40 | 46.60 | 44.40 | 45.60 | 45.60 | 3.40% | 1,287,998 |
| Jul 3, 2025 | 43.20 | 44.80 | 41.50 | 44.10 | 44.10 | 2.80% | 1,862,841 |
| Jul 2, 2025 | 42.10 | 44.00 | 40.50 | 42.90 | 42.90 | 5.93% | 1,578,273 |
| Jun 30, 2025 | 37.90 | 40.50 | 37.10 | 40.50 | 40.50 | 9.76% | 1,627,644 |
| Jun 29, 2025 | 33.60 | 36.90 | 33.60 | 36.90 | 36.90 | 9.82% | 1,069,120 |
| Jun 26, 2025 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | 0.60% | 186,760 |
| Jun 25, 2025 | 33.30 | 33.50 | 33.30 | 33.40 | 33.40 | 0.60% | 108,720 |
| Jun 24, 2025 | 33.10 | 33.40 | 33.00 | 33.20 | 33.20 | 0.30% | 161,717 |
| Jun 23, 2025 | 33.50 | 33.50 | 32.80 | 33.10 | 33.10 | -0.30% | 69,323 |
| Jun 22, 2025 | 33.60 | 33.60 | 33.00 | 33.20 | 33.20 | -1.19% | 142,774 |