DSE:ISLAMIBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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