Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 9.90
-0.30 (-2.94%)
At close: Jan 21, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 119,642 |
| Jan 21, 2026 | 9.90 | 10.30 | 9.90 | 9.90 | 9.90 | -2.94% | 284,268 |
| Jan 20, 2026 | 10.60 | 10.70 | 9.90 | 10.20 | 10.20 | -2.86% | 524,219 |
| Jan 19, 2026 | 9.70 | 10.60 | 9.70 | 10.50 | 10.50 | 8.25% | 1,449,212 |
| Jan 18, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | - | 245,006 |
| Jan 15, 2026 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 189,201 |
| Jan 14, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 304,819 |
| Jan 13, 2026 | 9.60 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 253,248 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | - | 210,502 |
| Jan 11, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 260,635 |
| Jan 8, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 209,952 |
| Jan 7, 2026 | 9.50 | 9.90 | 9.30 | 9.50 | 9.50 | -2.06% | 458,534 |
| Jan 6, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | - | 219,609 |
| Jan 5, 2026 | 9.60 | 9.80 | 9.40 | 9.70 | 9.70 | 2.11% | 487,892 |
| Jan 4, 2026 | 9.80 | 9.90 | 9.40 | 9.50 | 9.50 | -4.04% | 489,649 |
| Jan 1, 2026 | 9.50 | 10.10 | 9.50 | 9.90 | 9.90 | 4.21% | 731,155 |
| Dec 30, 2025 | 9.30 | 9.60 | 9.20 | 9.50 | 9.50 | 4.40% | 778,407 |
| Dec 29, 2025 | 9.10 | 9.20 | 8.70 | 9.10 | 9.10 | 2.25% | 338,908 |
| Dec 28, 2025 | 8.70 | 9.20 | 8.70 | 8.90 | 8.90 | 5.95% | 718,358 |
| Dec 24, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 134,505 |
| Dec 23, 2025 | 8.40 | 8.90 | 8.20 | 8.40 | 8.40 | -1.18% | 175,241 |
| Dec 22, 2025 | 8.60 | 8.60 | 8.10 | 8.50 | 8.50 | 4.94% | 212,656 |
| Dec 21, 2025 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | - | 97,941 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 100,449 |
| Dec 17, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 181,461 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 94,820 |
| Dec 14, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -2.35% | 196,725 |
| Dec 11, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 302,926 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 233,247 |
| Dec 9, 2025 | 8.20 | 8.90 | 8.20 | 8.80 | 8.80 | 4.76% | 436,674 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 377,873 |
| Dec 7, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | 1.18% | 157,876 |
| Dec 4, 2025 | 8.60 | 8.80 | 8.20 | 8.50 | 8.50 | -1.16% | 284,109 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.50 | 8.60 | 8.60 | -3.37% | 493,257 |
| Dec 2, 2025 | 9.20 | 9.20 | 8.40 | 8.90 | 8.90 | 3.49% | 550,553 |
| Dec 1, 2025 | 8.70 | 8.90 | 8.30 | 8.60 | 8.60 | - | 551,735 |
| Nov 30, 2025 | 8.50 | 9.00 | 8.40 | 8.60 | 8.60 | 4.88% | 1,096,935 |
| Nov 27, 2025 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 9.33% | 865,628 |
| Nov 26, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 357,070 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 162,940 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 231,193 |
| Nov 23, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | - | 59,666 |
| Nov 20, 2025 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | - | 104,120 |
| Nov 19, 2025 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | - | 67,626 |
| Nov 18, 2025 | 7.10 | 7.50 | 7.00 | 7.10 | 7.10 | 2.90% | 185,067 |
| Nov 17, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 9.52% | 132,868 |
| Nov 16, 2025 | 5.30 | 6.30 | 5.30 | 6.30 | 6.30 | 8.62% | 134,020 |
| Nov 13, 2025 | 6.30 | 6.50 | 5.70 | 5.80 | 5.80 | -7.94% | 197,660 |
| Nov 12, 2025 | 6.90 | 7.20 | 6.30 | 6.30 | 6.30 | -5.97% | 121,778 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 28,039 |