Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh · Delayed Price · Currency is BDT 32.80
+0.20 (0.61%)
At close: Dec 30, 2025
DSE:ISLAMIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 33.30 | 35.30 | 33.10 | 33.30 | 33.30 | -3.76% | 558,917 |
| Dec 15, 2025 | 34.60 | 36.20 | 34.40 | 34.60 | 34.60 | -2.81% | 333,317 |
| Dec 14, 2025 | 36.40 | 36.40 | 35.50 | 35.60 | 35.60 | -1.93% | 190,707 |
| Dec 11, 2025 | 36.30 | 36.80 | 36.10 | 36.30 | 36.30 | -0.82% | 166,385 |
| Dec 10, 2025 | 37.00 | 37.10 | 36.50 | 36.60 | 36.60 | - | 271,071 |
| Dec 9, 2025 | 36.60 | 36.80 | 36.30 | 36.60 | 36.60 | 1.39% | 174,253 |
| Dec 8, 2025 | 36.00 | 36.40 | 36.00 | 36.10 | 36.10 | 0.56% | 37,887 |
| Dec 7, 2025 | 37.00 | 37.00 | 35.70 | 35.90 | 35.90 | -0.28% | 70,553 |
| Dec 4, 2025 | 37.00 | 37.00 | 35.90 | 36.00 | 36.00 | -1.10% | 50,764 |
| Dec 3, 2025 | 37.00 | 37.00 | 36.30 | 36.40 | 36.40 | -0.55% | 113,756 |
| Dec 2, 2025 | 36.50 | 37.00 | 36.10 | 36.60 | 36.60 | 1.39% | 170,304 |
| Dec 1, 2025 | 36.10 | 36.70 | 36.00 | 36.10 | 36.10 | -1.37% | 55,976 |
| Nov 30, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -0.81% | 79,595 |
| Nov 27, 2025 | 37.20 | 37.20 | 36.60 | 36.90 | 36.90 | - | 44,091 |
| Nov 26, 2025 | 37.30 | 37.30 | 36.70 | 36.90 | 36.90 | -0.27% | 92,837 |
| Nov 25, 2025 | 37.10 | 37.40 | 36.50 | 37.00 | 37.00 | 0.54% | 194,788 |
| Nov 24, 2025 | 35.90 | 36.90 | 35.90 | 36.80 | 36.80 | 2.51% | 130,624 |
| Nov 23, 2025 | 36.50 | 36.50 | 35.00 | 35.90 | 35.90 | -0.83% | 108,021 |
| Nov 20, 2025 | 36.90 | 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 |