Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh · Delayed Price · Currency is BDT 52.10
+3.70 (7.64%)
At close: Feb 10, 2026
DSE:ISLAMIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |