DSE:ISLAMIBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	27.10	28.00	27.10	27.10	27.10	-0.73%	28,367
Sep 2, 2026	27.70	27.70	27.20	27.30	27.30	-	26,008
Sep 1, 2026	27.70	27.70	27.30	27.30	27.30	0.37%	28,621
Aug 31, 2026	27.20	27.60	27.00	27.20	27.20	-0.73%	14,072
Aug 30, 2026	27.90	27.90	27.10	27.40	27.40	-0.36%	33,524
Aug 27, 2026	27.50	27.80	27.40	27.50	27.50	0.73%	20,277
Aug 25, 2026	27.30	27.80	26.90	27.30	27.30	-	30,506
Aug 24, 2026	27.30	27.70	27.20	27.30	27.30	-1.09%	47,389
Aug 23, 2026	28.80	29.00	27.50	27.60	27.60	-4.17%	147,974
Aug 20, 2026	28.80	28.90	28.10	28.80	28.80	1.41%	51,955
Aug 19, 2026	28.30	29.00	27.90	28.40	28.40	-	48,269
Aug 18, 2026	28.40	29.40	28.20	28.40	28.40	-1.39%	61,259
Aug 17, 2026	28.80	29.90	28.40	28.80	28.80	-2.37%	102,126
Aug 16, 2026	29.50	29.90	29.40	29.50	29.50	-	82,320
Aug 13, 2026	29.90	29.90	29.40	29.50	29.50	-1.34%	88,503
Aug 12, 2026	29.90	30.50	29.70	29.90	29.90	0.34%	67,975
Aug 11, 2026	29.80	30.00	29.80	29.80	29.80	0.34%	58,064
Aug 10, 2026	29.90	30.30	29.60	29.70	29.70	-0.67%	67,172
Aug 9, 2026	30.30	30.30	29.70	29.90	29.90	-1.32%	95,444
Aug 6, 2026	30.30	31.00	30.20	30.30	30.30	-0.33%	63,591
Aug 4, 2026	30.40	30.70	30.30	30.40	30.40	-0.33%	145,619
Aug 3, 2026	31.00	31.00	30.40	30.50	30.50	-0.33%	166,950
Aug 2, 2026	31.20	31.20	30.30	30.60	30.60	-1.61%	124,023
Jul 30, 2026	31.90	31.90	30.00	31.10	31.10	-2.51%	208,669
Jul 29, 2026	32.20	32.20	31.80	31.90	31.90	-0.31%	47,193
Jul 28, 2026	32.00	32.30	31.70	32.00	32.00	0.63%	143,007
Jul 27, 2026	31.80	32.10	31.70	31.80	31.80	-	67,382
Jul 26, 2026	32.00	32.20	31.70	31.80	31.80	-	79,329
Jul 23, 2026	32.10	32.10	31.70	31.80	31.80	-0.93%	84,009
Jul 22, 2026	32.10	32.30	32.00	32.10	32.10	-0.62%	131,267
Jul 21, 2026	32.30	32.60	32.20	32.30	32.30	-0.62%	100,321
Jul 20, 2026	32.70	32.70	32.10	32.50	32.50	0.31%	83,166
Jul 19, 2026	32.80	32.80	32.00	32.40	32.40	0.31%	203,783
Jul 16, 2026	32.30	32.40	31.90	32.30	32.30	1.25%	156,469
Jul 15, 2026	32.60	32.70	31.80	31.90	31.90	-1.85%	288,269
Jul 14, 2026	32.50	32.80	32.30	32.50	32.50	0.93%	174,402
Jul 13, 2026	31.90	32.40	31.80	32.20	32.20	1.58%	190,080
Jul 12, 2026	31.70	32.00	31.20	31.70	31.70	1.60%	207,138
Jul 9, 2026	31.20	31.50	31.10	31.20	31.20	-0.32%	124,415
Jul 8, 2026	31.30	31.80	31.20	31.30	31.30	-0.63%	115,303
Jul 7, 2026	31.50	31.90	31.20	31.50	31.50	0.32%	141,768
Jul 6, 2026	31.40	31.70	31.00	31.40	31.40	1.29%	122,426
Jul 5, 2026	31.50	31.60	30.90	31.00	31.00	-1.59%	325,945
Jul 2, 2026	32.00	32.40	31.30	31.50	31.50	-0.94%	221,942
Jun 30, 2026	32.40	32.50	31.70	31.80	31.80	1.60%	332,795
Jun 29, 2026	32.10	32.50	31.00	31.30	31.30	-2.49%	455,096
Jun 28, 2026	32.90	33.00	31.80	32.10	32.10	-2.43%	677,058
Jun 25, 2026	32.90	33.40	32.80	32.90	32.90	-0.30%	235,834
Jun 24, 2026	33.00	33.90	32.80	33.00	33.00	-1.20%	284,614
Jun 23, 2026	35.00	35.00	33.00	33.40	33.40	-0.89%	227,447