Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 9.90
+0.40 (4.21%)
At close: Jan 1, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 1.54% | 207,089 |
| Nov 9, 2025 | 7.00 | 7.00 | 6.30 | 6.50 | 6.50 | -4.41% | 436,333 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 31,434 |
| Nov 5, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -4.17% | 132,867 |
| Nov 4, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 47,569 |
| 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 |