DSE:ISLAMIBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	33.70	35.20	33.50	33.70	33.70	-2.88%	237,680
Jun 21, 2026	34.90	35.80	34.50	34.70	34.70	-0.29%	528,669
Jun 18, 2026	34.80	35.00	33.60	34.80	34.80	3.88%	321,894
Jun 17, 2026	33.50	34.50	32.50	33.50	33.50	-1.76%	375,880
Jun 16, 2026	34.10	38.70	33.60	34.10	34.10	-3.13%	2,024,490
Jun 15, 2026	35.20	35.20	34.50	35.20	35.20	10.00%	492,517
Jun 14, 2026	29.50	32.00	29.00	32.00	32.00	9.97%	267,219
Jun 11, 2026	29.10	29.10	23.90	29.10	29.10	9.81%	1,554,602
Jun 10, 2026	26.50	26.50	26.50	26.50	26.50	-9.86%	107,547
Jun 9, 2026	29.40	29.50	29.40	29.40	29.40	-9.82%	40,416
Jun 8, 2026	32.60	32.60	32.60	32.60	32.60	-	22,959
Jun 7, 2026	32.60	32.60	32.60	32.60	32.60	-	3,586
Jun 4, 2026	32.60	32.60	32.60	32.60	32.60	-	7,280
Jun 3, 2026	32.60	32.60	32.60	32.60	32.60	-	37,096
Jun 2, 2026	32.60	32.60	32.60	32.60	32.60	-	11,432
Jun 1, 2026	32.60	32.60	32.60	32.60	32.60	-	4,026
May 24, 2026	32.60	32.60	32.60	32.60	32.60	-	46,944
May 23, 2026	32.60	32.60	32.60	32.60	32.60	-	5,541
May 20, 2026	32.60	32.60	32.60	32.60	32.60	-	6,347
May 19, 2026	32.60	32.60	32.60	32.60	32.60	-	3,966
May 18, 2026	32.60	32.60	32.60	32.60	32.60	-	48,945
May 17, 2026	32.60	32.60	32.60	32.60	32.60	-	4,502
May 14, 2026	32.60	32.60	32.60	32.60	32.60	-	140,122
May 13, 2026	32.60	32.60	32.60	32.60	32.60	-	17,328
May 12, 2026	32.60	32.60	32.60	32.60	32.60	-	21,746
May 11, 2026	32.60	32.60	32.60	32.60	32.60	-	22,576
May 10, 2026	32.60	32.60	32.60	32.60	32.60	-	33,664
May 7, 2026	32.60	32.60	32.60	32.60	32.60	-	106,330
May 6, 2026	32.60	32.80	32.60	32.60	32.60	-0.61%	903,681
May 5, 2026	32.80	33.00	32.70	32.80	32.80	-0.61%	406,716
May 4, 2026	33.30	33.30	32.80	33.00	33.00	-0.60%	731,867
May 3, 2026	33.30	33.30	32.60	33.20	33.20	-0.30%	914,950
Apr 30, 2026	33.30	34.70	32.60	33.30	33.30	-4.03%	810,569
Apr 29, 2026	34.70	36.50	34.00	34.70	34.70	-3.07%	437,155
Apr 28, 2026	35.80	36.50	35.60	35.80	35.80	-1.10%	438,831
Apr 27, 2026	36.20	36.80	36.00	36.20	36.20	-0.28%	223,764
Apr 26, 2026	36.50	37.10	35.80	36.30	36.30	0.28%	484,306
Apr 23, 2026	37.10	37.10	36.00	36.20	36.20	-1.36%	385,300
Apr 22, 2026	36.70	37.10	36.20	36.70	36.70	1.38%	403,759
Apr 21, 2026	36.60	37.10	36.10	36.20	36.20	-1.09%	358,809
Apr 20, 2026	36.60	38.10	36.60	36.60	36.60	-2.92%	514,036
Apr 19, 2026	38.50	38.50	37.50	37.70	37.70	-0.79%	282,536
Apr 16, 2026	38.10	38.40	37.80	38.00	38.00	-0.26%	266,156