DSE:ISLAMIBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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