Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 7.30
0.00 (0.00%)
At close: Oct 30, 2025
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | - | 163,939 |
| Nov 2, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 37,691 |
| Oct 30, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | - | 119,122 |
| Oct 29, 2025 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -2.67% | 172,771 |
| Oct 28, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -1.32% | 509,114 |
| Oct 27, 2025 | 7.50 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 140,452 |
| Oct 26, 2025 | 7.20 | 7.70 | 7.00 | 7.50 | 7.50 | 7.14% | 471,978 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 4.48% | 105,140 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 31,575 |
| Oct 21, 2025 | 6.80 | 7.10 | 6.60 | 6.80 | 6.80 | - | 131,842 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 70,936 |
| Oct 19, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 173,537 |
| Oct 16, 2025 | 7.20 | 7.30 | 6.70 | 6.80 | 6.80 | - | 115,043 |
| Oct 15, 2025 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 15,422 |
| Oct 14, 2025 | 7.30 | 7.40 | 6.80 | 7.00 | 7.00 | 2.94% | 195,359 |
| 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 |