Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh · Delayed Price · Currency is BDT 21.50
+0.10 (0.47%)
At close: Nov 4, 2026
DSE:ISLAMIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.50 | 21.40 | 19.50 | 21.40 | 21.40 | 9.74% | 505,997 |
| Nov 2, 2026 | 20.30 | 20.30 | 19.10 | 19.50 | 19.50 | -5.34% | 172,236 |
| Nov 1, 2026 | 22.50 | 22.50 | 20.50 | 20.60 | 20.60 | -9.25% | 277,509 |
| Oct 29, 2026 | 23.00 | 23.20 | 22.60 | 22.70 | 22.70 | -1.30% | 60,806 |
| Oct 28, 2026 | 23.00 | 23.30 | 22.70 | 23.00 | 23.00 | - | 58,988 |
| Oct 27, 2026 | 23.30 | 23.70 | 22.90 | 23.00 | 23.00 | -1.29% | 98,054 |
| Oct 26, 2026 | 23.80 | 24.30 | 23.20 | 23.30 | 23.30 | -2.10% | 87,587 |
| Oct 25, 2026 | 25.30 | 25.30 | 23.70 | 23.80 | 23.80 | -4.03% | 69,745 |
| Oct 19, 2026 | 25.20 | 25.30 | 24.70 | 24.80 | 24.80 | -1.20% | 58,946 |
| Oct 17, 2026 | 25.20 | 25.30 | 25.00 | 25.10 | 25.10 | -0.40% | 6,154 |
| Oct 15, 2026 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | 0.40% | 46,532 |
| Oct 14, 2026 | 25.10 | 25.40 | 24.20 | 25.10 | 25.10 | - | 76,306 |
| Oct 13, 2026 | 25.10 | 25.50 | 25.00 | 25.10 | 25.10 | 0.40% | 50,591 |
| Oct 12, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | -1.57% | 167,705 |
| Oct 11, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -0.39% | 36,995 |
| Oct 8, 2026 | 25.50 | 26.00 | 25.40 | 25.50 | 25.50 | -0.39% | 63,083 |
| Oct 7, 2026 | 25.80 | 26.40 | 25.50 | 25.60 | 25.60 | -0.78% | 77,384 |
| Oct 6, 2026 | 26.00 | 26.50 | 25.80 | 25.80 | 25.80 | -0.77% | 64,722 |
| Oct 5, 2026 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | -1.52% | 155,597 |
| Oct 4, 2026 | 26.70 | 27.00 | 26.20 | 26.40 | 26.40 | -1.12% | 46,533 |
| Oct 1, 2026 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | - | 26,833 |
| Sep 30, 2026 | 26.90 | 26.90 | 26.60 | 26.70 | 26.70 | - | 14,808 |
| Sep 29, 2026 | 27.00 | 27.00 | 26.50 | 26.70 | 26.70 | - | 22,006 |
| Sep 28, 2026 | 27.00 | 27.00 | 26.50 | 26.70 | 26.70 | 0.38% | 16,153 |
| Sep 27, 2026 | 26.90 | 27.10 | 26.50 | 26.60 | 26.60 | -1.12% | 66,250 |
| Sep 24, 2026 | 26.90 | 27.20 | 26.80 | 26.90 | 26.90 | -0.37% | 25,364 |
| Sep 23, 2026 | 27.00 | 27.00 | 26.70 | 27.00 | 27.00 | 0.37% | 31,373 |
| Sep 22, 2026 | 27.20 | 27.20 | 26.70 | 26.90 | 26.90 | - | 27,259 |
| Sep 21, 2026 | 26.70 | 27.00 | 26.70 | 26.90 | 26.90 | 0.75% | 48,989 |
| Sep 20, 2026 | 27.00 | 27.30 | 26.70 | 26.70 | 26.70 | -0.74% | 76,932 |
| Sep 17, 2026 | 26.90 | 27.20 | 26.40 | 26.90 | 26.90 | 0.75% | 33,643 |
| Sep 16, 2026 | 27.20 | 27.20 | 26.30 | 26.70 | 26.70 | 0.75% | 62,801 |
| Sep 15, 2026 | 26.50 | 27.50 | 26.00 | 26.50 | 26.50 | -1.85% | 38,448 |
| Sep 14, 2026 | 27.00 | 27.90 | 26.60 | 27.00 | 27.00 | -0.74% | 72,274 |
| Sep 13, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.81% | 74,372 |
| Sep 10, 2026 | 27.70 | 27.80 | 27.30 | 27.70 | 27.70 | 0.73% | 37,273 |
| Sep 9, 2026 | 27.50 | 27.70 | 27.40 | 27.50 | 27.50 | - | 43,438 |
| Sep 8, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | 0.36% | 70,076 |
| Sep 7, 2026 | 27.40 | 27.80 | 27.30 | 27.40 | 27.40 | -0.36% | 45,959 |
| Sep 6, 2026 | 27.50 | 28.50 | 27.40 | 27.50 | 27.50 | 1.48% | 70,488 |
| 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 |