Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 10.90
0.00 (0.00%)
At close: Sep 10, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 145,589 |
| Aug 18, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -1.69% | 204,497 |
| Aug 17, 2026 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 318,990 |
| Aug 16, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | - | 126,583 |
| Aug 13, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 198,320 |
| Aug 12, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 109,888 |
| Aug 11, 2026 | 12.10 | 12.30 | 11.80 | 12.10 | 12.10 | - | 400,219 |
| Aug 10, 2026 | 12.10 | 12.30 | 11.90 | 12.10 | 12.10 | -2.42% | 351,558 |
| Aug 6, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 431,690 |
| Aug 4, 2026 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 328,752 |
| Aug 3, 2026 | 12.50 | 12.60 | 12.30 | 12.40 | 12.40 | - | 493,332 |
| Aug 2, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | - | 273,846 |
| Jul 30, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 284,810 |
| Jul 29, 2026 | 12.50 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 612,528 |
| Jul 28, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 533,736 |
| Jul 27, 2026 | 12.10 | 12.40 | 12.00 | 12.30 | 12.30 | 3.36% | 333,723 |
| Jul 26, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 390,418 |
| 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 |