Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 6.80
+0.60 (9.68%)
At close: Oct 13, 2025
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.60 | 6.80 | 6.30 | 6.80 | 6.80 | 9.68% | 180,336 |
| Oct 12, 2025 | 6.40 | 6.40 | 5.80 | 6.20 | 6.20 | -3.13% | 315,720 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -8.57% | 276,870 |
| Oct 8, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | - | 63,489 |
| Oct 7, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 23,376 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 43,297 |
| Oct 5, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 101,083 |
| Sep 30, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 188,611 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 77,768 |
| Sep 28, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 63,895 |
| Sep 25, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 34,090 |
| Sep 24, 2025 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | - | 53,346 |
| Sep 23, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 88,029 |
| Sep 22, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | - | 68,047 |
| Sep 21, 2025 | 7.80 | 7.90 | 6.80 | 6.90 | 6.90 | -4.17% | 282,970 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 52,544 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 43,658 |
| Sep 16, 2025 | 7.50 | 7.60 | 6.90 | 7.30 | 7.30 | -2.67% | 120,217 |
| Sep 15, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 141,050 |
| Sep 14, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 70,922 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 69,618 |
| Sep 10, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -2.60% | 108,297 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 122,166 |
| Sep 8, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | - | 231,118 |
| Sep 7, 2025 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | - | 252,794 |
| Sep 4, 2025 | 7.70 | 8.00 | 7.60 | 7.80 | 7.80 | 2.63% | 203,060 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.50 | 7.60 | 7.60 | 1.33% | 155,108 |
| Sep 2, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 127,602 |
| Sep 1, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 173,353 |
| Aug 31, 2025 | 8.00 | 8.00 | 7.30 | 7.50 | 7.50 | -1.32% | 114,013 |
| Aug 28, 2025 | 7.30 | 7.90 | 7.30 | 7.60 | 7.60 | 5.56% | 215,760 |
| Aug 27, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | 1.41% | 268,547 |
| Aug 26, 2025 | 7.40 | 7.40 | 6.80 | 7.10 | 7.10 | -1.39% | 343,751 |
| Aug 25, 2025 | 6.70 | 7.40 | 6.50 | 7.20 | 7.20 | - | 243,712 |
| Aug 24, 2025 | 7.20 | 7.60 | 7.20 | 7.20 | 7.20 | -8.86% | 476,062 |
| Aug 21, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | - | 85,240 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 75,100 |
| Aug 19, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 162,953 |
| Aug 18, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 84,289 |
| Aug 17, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 143,583 |
| Aug 14, 2025 | 7.70 | 8.00 | 7.30 | 7.70 | 7.70 | -1.28% | 255,391 |
| Aug 13, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 135,180 |
| Aug 12, 2025 | 8.30 | 8.70 | 8.00 | 8.00 | 8.00 | -1.23% | 125,192 |
| Aug 11, 2025 | 8.20 | 8.50 | 8.10 | 8.10 | 8.10 | -1.22% | 82,294 |
| Aug 10, 2025 | 8.30 | 8.60 | 8.10 | 8.20 | 8.20 | -2.38% | 133,701 |
| Aug 7, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 283,585 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | - | 120,540 |
| Aug 4, 2025 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 177,840 |
| Aug 3, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | - | 250,408 |
| Jul 31, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | 1.16% | 213,918 |