Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh · Delayed Price · Currency is BDT 40.30
0.00 (0.00%)
At close: Jul 31, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 40.90 | 41.50 | 40.10 | 40.30 | 40.30 | - | 90,722 |
| Jul 30, 2025 | 40.00 | 40.50 | 39.70 | 40.30 | 40.30 | 2.03% | 25,318 |
| Jul 29, 2025 | 39.10 | 39.80 | 38.70 | 39.50 | 39.50 | -1.25% | 20,534 |
| Jul 28, 2025 | 41.70 | 41.70 | 39.60 | 40.00 | 40.00 | -3.38% | 65,120 |
| Jul 27, 2025 | 40.00 | 41.70 | 39.60 | 41.40 | 41.40 | 4.81% | 119,841 |
| Jul 24, 2025 | 38.80 | 39.90 | 38.10 | 39.50 | 39.50 | 3.67% | 83,378 |
| Jul 23, 2025 | 38.00 | 38.40 | 37.90 | 38.10 | 38.10 | 0.79% | 39,986 |
| Jul 22, 2025 | 37.90 | 38.30 | 37.80 | 37.80 | 37.80 | -2.33% | 20,338 |
| Jul 21, 2025 | 38.90 | 38.90 | 38.00 | 38.70 | 38.70 | 1.31% | 24,124 |
| Jul 20, 2025 | 38.20 | 38.60 | 38.00 | 38.20 | 38.20 | -0.78% | 21,354 |
| Jul 17, 2025 | 39.60 | 39.60 | 38.30 | 38.50 | 38.50 | -2.28% | 37,515 |
| Jul 16, 2025 | 37.50 | 39.70 | 37.50 | 39.40 | 39.40 | 5.07% | 124,312 |
| Jul 15, 2025 | 37.50 | 37.90 | 37.20 | 37.50 | 37.50 | -0.53% | 22,123 |
| Jul 14, 2025 | 36.80 | 38.70 | 36.80 | 37.70 | 37.70 | 1.34% | 41,397 |
| Jul 13, 2025 | 38.00 | 38.00 | 36.90 | 37.20 | 37.20 | -1.59% | 23,312 |
| Jul 10, 2025 | 38.00 | 38.20 | 37.40 | 37.80 | 37.80 | - | 11,301 |
| Jul 9, 2025 | 36.70 | 37.90 | 36.70 | 37.80 | 37.80 | 3.00% | 46,030 |
| Jul 8, 2025 | 37.00 | 37.00 | 36.30 | 36.70 | 36.70 | 0.27% | 33,406 |
| Jul 7, 2025 | 36.50 | 36.90 | 36.30 | 36.60 | 36.60 | 0.55% | 21,549 |
| Jul 3, 2025 | 37.00 | 37.30 | 36.20 | 36.40 | 36.40 | -1.36% | 12,762 |
| Jul 2, 2025 | 35.80 | 37.20 | 35.60 | 36.90 | 36.90 | 2.79% | 23,347 |
| Jun 30, 2025 | 36.40 | 36.90 | 35.70 | 35.90 | 35.90 | -1.10% | 15,728 |
| Jun 29, 2025 | 37.00 | 37.00 | 35.80 | 36.30 | 36.30 | 1.40% | 6,909 |
| Jun 26, 2025 | 35.90 | 36.40 | 35.50 | 35.80 | 35.80 | -0.28% | 18,488 |
| Jun 25, 2025 | 36.10 | 36.10 | 35.70 | 35.90 | 35.90 | 0.84% | 10,288 |
| Jun 24, 2025 | 36.30 | 36.30 | 35.40 | 35.60 | 35.60 | 0.85% | 12,133 |
| Jun 23, 2025 | 35.40 | 35.50 | 35.10 | 35.30 | 35.30 | -0.28% | 6,307 |
| Jun 22, 2025 | 35.70 | 35.80 | 35.30 | 35.40 | 35.40 | -2.21% | 14,822 |
| Jun 19, 2025 | 38.60 | 38.60 | 36.10 | 36.20 | 36.20 | -4.49% | 41,487 |
| Jun 17, 2025 | 37.90 | 38.20 | 37.80 | 37.90 | 35.90 | 0.80% | 63,722 |
| Jun 16, 2025 | 37.70 | 37.90 | 37.30 | 37.60 | 35.62 | 0.27% | 42,734 |
| Jun 15, 2025 | 36.80 | 38.50 | 36.80 | 37.50 | 35.52 | 1.90% | 12,871 |
| Jun 4, 2025 | 36.80 | 37.50 | 36.70 | 36.80 | 34.86 | -0.27% | 19,640 |
| Jun 3, 2025 | 37.70 | 37.70 | 36.70 | 36.90 | 34.95 | 0.54% | 21,956 |
| Jun 2, 2025 | 36.40 | 37.50 | 36.40 | 36.70 | 34.76 | 0.82% | 15,305 |
| Jun 1, 2025 | 37.00 | 37.00 | 35.70 | 36.40 | 34.48 | 1.68% | 32,892 |
| May 29, 2025 | 35.70 | 37.50 | 35.70 | 35.80 | 33.91 | -1.65% | 2,251 |
| May 28, 2025 | 36.30 | 37.60 | 36.30 | 36.40 | 34.48 | -1.62% | 5,340 |
| May 27, 2025 | 37.80 | 37.80 | 36.90 | 37.00 | 35.05 | - | 7,260 |
| May 26, 2025 | 37.00 | 37.00 | 36.90 | 37.00 | 35.05 | 0.27% | 7,250 |
| May 25, 2025 | 37.40 | 37.40 | 36.60 | 36.90 | 34.95 | -1.34% | 24,393 |
| May 24, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 35.43 | -0.80% | 20,281 |
| May 22, 2025 | 37.40 | 38.10 | 37.40 | 37.70 | 35.71 | - | 10,212 |
| May 21, 2025 | 37.80 | 38.30 | 37.50 | 37.70 | 35.71 | 1.07% | 12,795 |
| May 20, 2025 | 37.70 | 37.70 | 37.30 | 37.30 | 35.33 | -0.27% | 10,838 |
| May 19, 2025 | 37.70 | 37.80 | 37.20 | 37.40 | 35.43 | 0.54% | 16,920 |
| May 18, 2025 | 38.80 | 38.80 | 37.10 | 37.20 | 35.24 | -1.33% | 14,697 |
| May 15, 2025 | 38.00 | 38.00 | 37.10 | 37.70 | 35.71 | -0.79% | 17,962 |
| May 14, 2025 | 38.10 | 39.00 | 37.50 | 38.00 | 36.00 | -1.81% | 14,369 |
| May 13, 2025 | 40.50 | 40.50 | 38.60 | 38.70 | 36.66 | -3.01% | 17,447 |