Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.10 (-0.95%)
At close: May 6, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | -0.93% | 181,313 |
| Apr 19, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | 176,255 |
| Apr 16, 2026 | 10.90 | 11.40 | 10.90 | 10.90 | 10.90 | 0.93% | 406,479 |
| 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 |