Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 10.70
0.00 (0.00%)
At close: Apr 13, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 11.00 | 11.10 | 10.70 | 10.80 | 10.80 | 0.93% | 279,510 |
| Apr 13, 2026 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | - | 159,464 |
| Apr 12, 2026 | 10.80 | 10.90 | 10.20 | 10.70 | 10.70 | -0.93% | 332,295 |
| Apr 9, 2026 | 10.80 | 11.20 | 10.80 | 10.80 | 10.80 | -2.70% | 267,848 |
| Apr 8, 2026 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | 3.74% | 467,866 |
| Apr 7, 2026 | 10.60 | 10.90 | 10.50 | 10.70 | 10.70 | 3.88% | 287,225 |
| Apr 6, 2026 | 10.40 | 10.90 | 10.20 | 10.30 | 10.30 | -0.96% | 369,475 |
| Apr 5, 2026 | 10.90 | 10.90 | 10.30 | 10.40 | 10.40 | -4.59% | 397,345 |
| Apr 2, 2026 | 10.90 | 11.40 | 10.80 | 10.90 | 10.90 | -1.80% | 279,338 |
| Apr 1, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 2.78% | 147,613 |
| Mar 31, 2026 | 11.30 | 11.30 | 10.60 | 10.80 | 10.80 | -0.92% | 659,872 |
| Mar 30, 2026 | 11.10 | 11.30 | 10.90 | 10.90 | 10.90 | -0.91% | 389,656 |
| Mar 29, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | - | 207,544 |
| Mar 25, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -1.79% | 289,462 |
| Mar 24, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 333,991 |
| Mar 16, 2026 | 11.60 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 250,811 |
| Mar 15, 2026 | 11.50 | 11.90 | 11.50 | 11.60 | 11.60 | 4.50% | 809,668 |
| Mar 12, 2026 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | 1.83% | 382,103 |
| Mar 11, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 366,923 |
| Mar 10, 2026 | 10.90 | 10.90 | 10.50 | 10.70 | 10.70 | 4.90% | 381,925 |
| Mar 9, 2026 | 10.20 | 10.90 | 10.00 | 10.20 | 10.20 | - | 1,101,233 |
| Mar 8, 2026 | 11.00 | 11.00 | 10.10 | 10.20 | 10.20 | -6.42% | 691,142 |
| Mar 5, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 209,515 |
| Mar 4, 2026 | 11.50 | 11.50 | 10.80 | 11.10 | 11.10 | -1.77% | 281,221 |
| Mar 3, 2026 | 11.90 | 11.90 | 11.20 | 11.30 | 11.30 | -4.24% | 730,145 |
| Mar 2, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | 2.61% | 822,356 |
| Mar 1, 2026 | 11.30 | 11.90 | 10.80 | 11.50 | 11.50 | -4.17% | 1,100,364 |
| Feb 26, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 1,008,811 |
| Feb 25, 2026 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | 391,758 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 530,294 |
| Feb 23, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 1,128,021 |
| Feb 22, 2026 | 11.90 | 12.00 | 11.50 | 11.90 | 11.90 | 5.31% | 1,097,651 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | 3.67% | 878,454 |
| Feb 18, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 1,111,619 |
| Feb 17, 2026 | 11.20 | 11.40 | 10.90 | 11.00 | 11.00 | 0.92% | 870,118 |
| Feb 16, 2026 | 10.90 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 644,174 |
| Feb 15, 2026 | 11.00 | 11.00 | 9.90 | 10.60 | 10.60 | -3.64% | 1,169,681 |
| Feb 10, 2026 | 11.00 | 11.20 | 10.60 | 11.00 | 11.00 | 5.77% | 1,264,467 |
| Feb 9, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 866,326 |
| Feb 8, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 485,323 |
| Feb 5, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 288,048 |
| Feb 3, 2026 | 10.60 | 10.80 | 10.20 | 10.30 | 10.30 | -1.90% | 311,377 |
| Feb 2, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 445,769 |
| Feb 1, 2026 | 9.90 | 10.70 | 9.90 | 10.40 | 10.40 | 5.05% | 961,238 |
| Jan 29, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 1.02% | 137,443 |
| Jan 28, 2026 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 322,089 |
| Jan 27, 2026 | 9.50 | 10.20 | 9.50 | 10.00 | 10.00 | 5.26% | 224,257 |
| Jan 26, 2026 | 9.60 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 233,755 |
| Jan 25, 2026 | 9.80 | 9.80 | 9.30 | 9.40 | 9.40 | -5.05% | 372,874 |
| Jan 22, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 119,642 |