Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 7.60
+0.10 (1.33%)
At close: Sep 3, 2025
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 8.80 | 9.00 | 8.50 | 8.60 | 8.60 | -2.27% | 579,020 |
| Jul 29, 2025 | 8.80 | 9.20 | 8.80 | 8.80 | 8.80 | - | 462,507 |
| Jul 27, 2025 | 9.00 | 9.50 | 8.70 | 8.80 | 8.80 | -2.22% | 771,620 |
| Jul 24, 2025 | 8.80 | 9.20 | 8.50 | 9.00 | 9.00 | 3.45% | 856,613 |
| Jul 23, 2025 | 8.40 | 9.00 | 8.40 | 8.70 | 8.70 | 4.82% | 1,010,704 |
| Jul 22, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 316,473 |
| Jul 21, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 314,201 |
| Jul 20, 2025 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 346,435 |
| Jul 17, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 207,911 |
| Jul 16, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 375,351 |
| Jul 15, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 231,087 |
| Jul 14, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 305,765 |
| Jul 13, 2025 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | - | 200,762 |
| Jul 10, 2025 | 7.90 | 8.40 | 7.90 | 8.00 | 8.00 | 1.27% | 372,506 |
| Jul 9, 2025 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 3.95% | 267,277 |
| Jul 8, 2025 | 7.80 | 7.90 | 7.50 | 7.60 | 7.60 | -2.56% | 444,727 |
| Jul 7, 2025 | 8.00 | 8.00 | 7.20 | 7.80 | 7.80 | -2.50% | 645,017 |
| Jul 3, 2025 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | -9.09% | 654,287 |
| Jul 2, 2025 | 8.10 | 9.40 | 8.10 | 8.80 | 8.80 | 10.00% | 1,803,267 |
| Jun 30, 2025 | 7.80 | 8.10 | 7.70 | 8.00 | 8.00 | 1.27% | 834,670 |
| Jun 29, 2025 | 7.70 | 8.20 | 7.60 | 7.90 | 7.90 | 5.33% | 1,157,809 |
| Jun 26, 2025 | 7.10 | 7.60 | 7.00 | 7.50 | 7.50 | 5.63% | 590,972 |
| Jun 25, 2025 | 7.00 | 7.20 | 6.80 | 7.10 | 7.10 | 2.90% | 172,879 |
| Jun 24, 2025 | 7.00 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 345,073 |
| Jun 23, 2025 | 6.90 | 6.90 | 6.50 | 6.80 | 6.80 | - | 197,964 |
| Jun 22, 2025 | 7.30 | 7.30 | 6.70 | 6.80 | 6.80 | -8.11% | 312,256 |