DSE:ISLAMIBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	38.10	38.80	38.00	38.10	38.10	-0.52%	352,892
Apr 13, 2026	38.30	38.80	38.00	38.30	38.30	-	230,021
Apr 12, 2026	39.20	39.30	38.00	38.30	38.30	-2.05%	505,642
Apr 9, 2026	40.50	40.60	39.00	39.10	39.10	-2.74%	479,459
Apr 8, 2026	40.20	40.80	39.00	40.20	40.20	4.96%	808,797
Apr 7, 2026	38.50	38.90	38.20	38.30	38.30	0.79%	213,775
Apr 6, 2026	38.00	39.30	37.90	38.00	38.00	-1.55%	403,637
Apr 5, 2026	40.00	40.00	38.40	38.60	38.60	-3.26%	303,179
Apr 2, 2026	40.10	40.10	39.40	39.90	39.90	-0.25%	457,879
Apr 1, 2026	39.20	40.40	39.00	40.00	40.00	3.09%	578,535
Mar 31, 2026	39.10	39.40	38.50	38.80	38.80	-0.77%	474,010
Mar 30, 2026	39.10	40.00	38.90	39.10	39.10	-2.01%	567,240
Mar 29, 2026	40.80	41.00	39.80	39.90	39.90	-2.44%	628,739
Mar 25, 2026	40.90	41.70	40.50	40.90	40.90	-1.21%	575,990
Mar 24, 2026	42.50	42.80	41.20	41.40	41.40	-2.59%	691,211
Mar 16, 2026	42.50	42.70	41.70	42.50	42.50	0.47%	705,632
Mar 15, 2026	43.50	43.50	42.10	42.30	42.30	-2.76%	643,240
Mar 12, 2026	43.50	43.70	42.60	43.50	43.50	0.69%	820,144
Mar 11, 2026	43.40	43.70	42.30	43.20	43.20	-0.46%	897,718
Mar 10, 2026	44.90	45.00	42.00	43.40	43.40	5.60%	1,926,793
Mar 9, 2026	38.40	41.10	37.50	41.10	41.10	9.89%	775,870
Mar 8, 2026	41.50	41.50	37.10	37.40	37.40	-8.56%	694,556
Mar 5, 2026	42.50	43.00	40.60	40.90	40.90	-3.76%	682,366
Mar 4, 2026	42.50	43.40	42.00	42.50	42.50	0.95%	616,448
Mar 3, 2026	42.10	45.00	41.10	42.10	42.10	-5.18%	1,104,963
Mar 2, 2026	43.80	45.00	43.80	44.40	44.40	1.37%	901,615
Mar 1, 2026	45.00	45.00	42.20	43.80	43.80	-4.16%	1,199,192
Feb 26, 2026	45.70	46.00	44.50	45.70	45.70	3.63%	1,316,607
Feb 25, 2026	44.10	45.50	43.70	44.10	44.10	-1.78%	1,100,658
Feb 24, 2026	46.00	46.30	44.80	44.90	44.90	-1.97%	1,187,053
Feb 23, 2026	45.80	46.40	45.60	45.80	45.80	0.88%	926,904
Feb 22, 2026	46.00	46.10	45.00	45.40	45.40	-0.66%	1,005,193
Feb 19, 2026	45.70	47.20	44.70	45.70	45.70	2.47%	1,935,934
Feb 18, 2026	44.60	47.10	44.30	44.60	44.60	-4.50%	1,582,426
Feb 17, 2026	46.70	49.30	46.50	46.70	46.70	-5.08%	3,149,959
Feb 16, 2026	50.00	50.90	48.50	49.20	49.20	-0.61%	1,947,830
Feb 15, 2026	50.00	52.40	46.90	49.50	49.50	-4.99%	4,403,679