Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 8.70
+0.10 (1.16%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 149,874 |
| Jun 18, 2025 | 7.60 | 7.80 | 7.40 | 7.50 | 7.50 | -3.85% | 282,121 |
| Jun 17, 2025 | 7.80 | 7.90 | 7.60 | 7.80 | 7.80 | 2.63% | 186,813 |
| Jun 16, 2025 | 7.20 | 7.70 | 7.20 | 7.60 | 7.60 | 5.56% | 571,357 |
| Jun 15, 2025 | 7.00 | 7.30 | 6.90 | 7.20 | 7.20 | - | 229,335 |
| Jun 4, 2025 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 102,649 |
| Jun 3, 2025 | 7.30 | 7.40 | 7.00 | 7.10 | 7.10 | -1.39% | 235,306 |
| Jun 2, 2025 | 7.50 | 7.60 | 7.20 | 7.20 | 7.20 | -2.70% | 334,904 |
| Jun 1, 2025 | 7.80 | 7.80 | 7.30 | 7.40 | 7.40 | -2.63% | 232,514 |
| May 29, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -3.80% | 377,651 |
| May 28, 2025 | 8.50 | 8.60 | 7.90 | 7.90 | 7.90 | -9.20% | 740,352 |
| May 27, 2025 | 8.80 | 9.10 | 8.60 | 8.70 | 8.70 | - | 274,160 |
| May 26, 2025 | 8.80 | 9.00 | 8.50 | 8.70 | 8.70 | -1.14% | 300,790 |
| May 25, 2025 | 8.80 | 8.90 | 8.60 | 8.80 | 8.80 | 1.15% | 150,975 |
| May 24, 2025 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | -2.25% | 102,118 |
| May 22, 2025 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -1.11% | 78,898 |
| May 21, 2025 | 9.10 | 9.20 | 9.00 | 9.00 | 9.00 | - | 107,171 |
| May 20, 2025 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | 1.12% | 206,362 |
| May 19, 2025 | 9.30 | 9.40 | 8.80 | 8.90 | 8.90 | -2.20% | 245,114 |
| May 18, 2025 | 9.30 | 9.60 | 9.00 | 9.10 | 9.10 | 2.25% | 284,525 |
| May 15, 2025 | 9.10 | 9.30 | 8.80 | 8.90 | 8.90 | -1.11% | 100,291 |
| May 14, 2025 | 9.30 | 9.50 | 8.90 | 9.00 | 9.00 | -3.23% | 141,588 |
| May 13, 2025 | 9.50 | 9.60 | 9.20 | 9.30 | 9.30 | -1.06% | 381,833 |