Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 9.00
-0.30 (-3.23%)
At close: Nov 3, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.30 | 9.40 | 8.90 | 9.00 | 9.00 | -3.23% | 181,357 |
| Nov 2, 2026 | 9.70 | 9.70 | 9.20 | 9.30 | 9.30 | -1.06% | 94,591 |
| Nov 1, 2026 | 9.50 | 9.70 | 9.30 | 9.40 | 9.40 | -3.09% | 144,893 |
| Oct 29, 2026 | 10.40 | 10.40 | 9.70 | 9.70 | 9.70 | -9.35% | 802,697 |
| Oct 28, 2026 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 2.88% | 68,309 |
| Oct 27, 2026 | 10.50 | 10.80 | 10.30 | 10.40 | 10.40 | -1.89% | 66,260 |
| Oct 26, 2026 | 11.00 | 11.00 | 10.40 | 10.60 | 10.60 | -0.93% | 80,899 |
| Oct 25, 2026 | 10.10 | 10.80 | 10.10 | 10.70 | 10.70 | 5.94% | 203,477 |
| Oct 19, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 97,385 |
| Oct 17, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | - | 28,522 |
| Oct 15, 2026 | 9.80 | 10.60 | 9.80 | 10.00 | 10.00 | 2.04% | 64,833 |
| Oct 14, 2026 | 9.90 | 9.90 | 9.80 | 9.80 | 9.80 | -1.01% | 36,898 |
| Oct 13, 2026 | 10.00 | 10.10 | 9.70 | 9.90 | 9.90 | - | 101,834 |
| Oct 12, 2026 | 10.00 | 10.00 | 9.80 | 9.90 | 9.90 | -1.00% | 130,882 |
| Oct 11, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 82,636 |
| Oct 8, 2026 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | - | 119,675 |
| Oct 7, 2026 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | - | 96,713 |
| Oct 6, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -2.91% | 108,011 |
| Oct 5, 2026 | 10.70 | 10.70 | 10.00 | 10.30 | 10.30 | -2.83% | 120,163 |
| Oct 4, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 101,897 |
| Oct 1, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 63,447 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - | 50,294 |
| Sep 29, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 112,736 |
| Sep 28, 2026 | 10.80 | 11.30 | 10.60 | 10.70 | 10.70 | - | 260,161 |
| Sep 27, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | - | 261,342 |
| Sep 24, 2026 | 10.70 | 11.00 | 10.70 | 10.70 | 10.70 | -0.93% | 120,933 |
| Sep 23, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 209,036 |
| Sep 22, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | - | 55,595 |
| Sep 21, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 92,951 |
| Sep 20, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 0.92% | 152,469 |
| Sep 17, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 35,460 |
| Sep 16, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 0.92% | 61,934 |
| Sep 15, 2026 | 10.80 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 62,397 |
| Sep 14, 2026 | 10.70 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 65,668 |
| Sep 13, 2026 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 43,150 |
| Sep 10, 2026 | 10.90 | 11.30 | 10.90 | 10.90 | 10.90 | - | 17,309 |
| Sep 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 84,453 |
| Sep 8, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | -1.79% | 93,884 |
| Sep 7, 2026 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | - | 167,764 |
| Sep 6, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -0.88% | 30,169 |
| Sep 3, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 73,965 |
| Sep 2, 2026 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 98,031 |
| Sep 1, 2026 | 11.10 | 11.60 | 11.10 | 11.30 | 11.30 | 2.73% | 92,585 |
| Aug 31, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | 0.92% | 88,537 |
| Aug 30, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 142,485 |
| Aug 27, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | 31,174 |
| Aug 25, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 1.85% | 59,003 |
| Aug 24, 2026 | 11.00 | 11.30 | 10.70 | 10.80 | 10.80 | -1.82% | 165,265 |
| Aug 23, 2026 | 11.40 | 11.50 | 11.00 | 11.00 | 11.00 | -2.65% | 111,253 |
| Aug 20, 2026 | 11.60 | 11.70 | 11.10 | 11.30 | 11.30 | -1.74% | 147,245 |