DSE:ISLAMICFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	11.30	11.30	10.90	11.30	11.30	3.67%	805,334
Jul 5, 2026	10.60	10.90	10.50	10.90	10.90	4.81%	310,857
Jul 2, 2026	10.60	10.70	10.30	10.40	10.40	-0.95%	164,931
Jun 30, 2026	10.50	10.60	10.40	10.50	10.50	0.96%	207,969
Jun 29, 2026	10.60	10.60	10.40	10.40	10.40	-1.89%	218,444
Jun 28, 2026	10.40	11.10	10.40	10.60	10.60	1.92%	156,696
Jun 25, 2026	11.20	11.20	10.40	10.40	10.40	-	191,312
Jun 24, 2026	10.70	10.70	10.40	10.40	10.40	-1.89%	132,005
Jun 23, 2026	10.60	10.60	10.40	10.60	10.60	0.95%	158,953
Jun 22, 2026	10.90	10.90	10.40	10.50	10.50	-3.67%	377,483
Jun 21, 2026	11.20	11.40	10.80	10.90	10.90	-0.91%	219,098
Jun 18, 2026	11.20	11.30	11.00	11.00	11.00	-0.90%	352,366
Jun 17, 2026	11.10	11.20	11.00	11.10	11.10	0.91%	135,835
Jun 16, 2026	11.20	11.20	11.00	11.00	11.00	-1.79%	283,364
Jun 15, 2026	11.20	11.50	11.00	11.20	11.20	-1.75%	364,147
Jun 14, 2026	11.40	11.50	11.20	11.40	11.40	1.79%	462,576
Jun 11, 2026	11.10	11.30	11.00	11.20	11.20	0.90%	833,335
Jun 10, 2026	11.10	11.30	11.00	11.10	11.10	-	134,810
Jun 9, 2026	11.10	11.20	10.90	11.10	11.10	0.91%	231,623
Jun 8, 2026	11.00	11.20	10.80	11.00	11.00	-2.65%	639,996
Jun 7, 2026	11.30	11.60	11.20	11.30	11.30	0.89%	559,356
Jun 4, 2026	11.20	11.30	11.10	11.20	11.20	0.90%	511,633
Jun 3, 2026	10.90	11.30	10.90	11.10	11.10	3.74%	738,581
Jun 2, 2026	10.70	10.80	10.70	10.70	10.70	0.94%	211,857
Jun 1, 2026	10.80	10.80	10.50	10.60	10.60	-	224,836
May 24, 2026	10.70	10.70	10.50	10.60	10.60	-	174,357
May 23, 2026	10.80	10.80	10.50	10.60	10.60	-	174,756
May 21, 2026	10.70	10.70	10.40	10.60	10.60	1.92%	95,975
May 20, 2026	10.40	10.60	10.30	10.40	10.40	0.97%	121,527
May 19, 2026	10.30	10.60	10.30	10.30	10.30	-0.96%	130,029
May 18, 2026	10.40	10.70	10.30	10.40	10.40	-	469,626
May 17, 2026	10.40	10.50	10.30	10.40	10.40	1.96%	105,934
May 14, 2026	10.20	10.50	10.20	10.20	10.20	-	61,895
May 13, 2026	10.20	10.50	10.10	10.20	10.20	0.99%	103,847
May 12, 2026	10.00	10.20	9.90	10.10	10.10	1.00%	155,353
May 11, 2026	10.20	10.20	9.90	10.00	10.00	-0.99%	131,062
May 10, 2026	10.50	10.50	10.10	10.10	10.10	-1.94%	242,614
May 7, 2026	10.60	10.60	10.30	10.30	10.30	-0.96%	108,218
May 6, 2026	10.50	10.60	10.30	10.40	10.40	-0.95%	178,793
May 5, 2026	10.80	10.80	10.50	10.50	10.50	-1.87%	145,709
May 4, 2026	10.70	10.90	10.60	10.70	10.70	0.94%	85,904
May 3, 2026	10.30	10.60	10.30	10.60	10.60	3.92%	164,608
Apr 30, 2026	10.20	10.50	10.20	10.20	10.20	-0.97%	221,550
Apr 29, 2026	10.30	10.60	10.20	10.30	10.30	-1.90%	200,024
Apr 28, 2026	10.60	10.70	10.50	10.50	10.50	-0.94%	149,263
Apr 27, 2026	10.90	11.00	10.60	10.60	10.60	-1.85%	97,154
Apr 26, 2026	10.90	11.00	10.80	10.80	10.80	0.93%	293,551
Apr 23, 2026	10.60	10.80	10.50	10.70	10.70	1.90%	396,933
Apr 22, 2026	11.00	11.10	10.50	10.50	10.50	-0.94%	689,969
Apr 21, 2026	10.60	10.80	10.60	10.60	10.60	-	190,113