Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 12.00
-0.20 (-1.64%)
At close: Jul 23, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 890,439 |
| Jul 22, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -1.61% | 971,888 |
| Jul 21, 2026 | 12.10 | 12.50 | 12.00 | 12.40 | 12.40 | 3.33% | 1,500,761 |
| Jul 20, 2026 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 528,752 |
| Jul 19, 2026 | 11.90 | 12.30 | 11.80 | 12.10 | 12.10 | 2.54% | 1,077,438 |
| Jul 16, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 1,025,919 |
| Jul 15, 2026 | 11.80 | 12.20 | 11.50 | 11.80 | 11.80 | 6.31% | 1,981,254 |
| Jul 14, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 220,652 |
| Jul 13, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -0.88% | 322,653 |
| Jul 12, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 412,383 |
| Jul 9, 2026 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | 1.79% | 1,028,736 |
| Jul 8, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 312,300 |
| Jul 7, 2026 | 11.30 | 11.40 | 11.10 | 11.20 | 11.20 | -0.88% | 377,699 |
| 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 |