DSE:ISLAMIINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	40.50	40.80	40.00	40.50	40.50	1.00%	56,105
Feb 9, 2026	39.40	40.50	39.30	40.10	40.10	2.04%	45,415
Feb 8, 2026	40.00	40.00	39.10	39.30	39.30	1.03%	26,787
Feb 5, 2026	39.50	40.20	38.80	38.90	38.90	-1.52%	58,714
Feb 3, 2026	40.80	40.90	39.30	39.50	39.50	-1.25%	55,346
Feb 2, 2026	40.00	41.30	39.70	40.00	40.00	-1.96%	109,443
Feb 1, 2026	40.60	41.30	40.50	40.80	40.80	-0.24%	45,293
Jan 29, 2026	41.50	42.50	40.50	40.90	40.90	-2.62%	33,735
Jan 28, 2026	41.90	42.50	41.50	42.00	42.00	0.96%	117,687
Jan 27, 2026	41.10	42.10	41.10	41.60	41.60	0.97%	94,854
Jan 26, 2026	41.20	42.00	40.60	41.20	41.20	-0.96%	57,354
Jan 25, 2026	40.30	42.40	40.30	41.60	41.60	3.23%	125,418
Jan 22, 2026	38.20	40.60	38.20	40.30	40.30	2.28%	74,213
Jan 21, 2026	39.40	39.90	39.10	39.40	39.40	-1.01%	40,122
Jan 20, 2026	39.80	40.40	39.40	39.80	39.80	0.25%	60,846
Jan 19, 2026	39.70	40.50	39.20	39.70	39.70	1.28%	65,507
Jan 18, 2026	39.00	39.90	38.70	39.20	39.20	2.35%	31,987
Jan 15, 2026	38.60	38.80	38.20	38.30	38.30	-0.78%	12,257
Jan 14, 2026	38.00	38.70	38.00	38.60	38.60	1.58%	14,467
Jan 13, 2026	38.00	38.70	36.50	38.00	38.00	0.80%	33,028
Jan 12, 2026	37.60	38.00	37.10	37.70	37.70	0.27%	2,101
Jan 11, 2026	37.70	37.70	37.30	37.60	37.60	-0.53%	1,405
Jan 8, 2026	38.50	38.60	37.70	37.80	37.80	-0.53%	6,960
Jan 7, 2026	38.50	38.50	37.90	38.00	38.00	-1.04%	5,515
Jan 6, 2026	38.70	39.00	38.10	38.40	38.40	-0.26%	10,345
Jan 5, 2026	38.50	38.70	37.40	38.50	38.50	3.49%	51,014
Jan 4, 2026	37.60	37.60	36.90	37.20	37.20	-1.06%	11,628
Jan 1, 2026	37.50	37.70	37.40	37.60	37.60	-	7,335
Dec 30, 2025	37.00	37.70	36.70	37.60	37.60	2.45%	13,427
Dec 29, 2025	37.30	37.30	36.60	36.70	36.70	-1.08%	475
Dec 28, 2025	38.00	38.00	37.00	37.10	37.10	1.09%	12,281
Dec 24, 2025	36.70	37.10	36.50	36.70	36.70	0.27%	6,069
Dec 23, 2025	36.60	37.80	36.50	36.60	36.60	-0.81%	10,168
Dec 22, 2025	36.90	37.30	36.80	36.90	36.90	2.22%	1,272
Dec 21, 2025	36.20	36.90	35.90	36.10	36.10	-0.55%	5,466
Dec 18, 2025	36.50	36.50	36.10	36.30	36.30	-1.09%	10,488
Dec 17, 2025	36.70	37.40	36.60	36.70	36.70	-1.34%	9,654
Dec 15, 2025	37.00	37.60	36.80	37.20	37.20	1.09%	13,231
Dec 14, 2025	37.70	38.00	36.60	36.80	36.80	-2.39%	20,286
Dec 11, 2025	37.40	38.30	37.10	37.70	37.70	0.27%	4,509
Dec 10, 2025	38.90	38.90	37.30	37.60	37.60	-	17,916
Dec 9, 2025	36.50	38.40	36.30	37.60	37.60	3.58%	22,762
Dec 8, 2025	36.30	37.70	36.00	36.30	36.30	-0.27%	25,653
Dec 7, 2025	36.60	37.60	35.90	36.40	36.40	-1.09%	37,268
Dec 4, 2025	36.40	37.00	36.40	36.80	36.80	-0.27%	2,810
Dec 3, 2025	38.40	38.40	36.60	36.90	36.90	-1.34%	17,383
Dec 2, 2025	38.40	38.40	37.30	37.40	37.40	0.54%	6,961
Dec 1, 2025	38.00	38.80	37.00	37.20	37.20	-2.62%	56,518
Nov 30, 2025	38.10	38.20	38.00	38.20	38.20	-0.78%	14,341
Nov 27, 2025	38.50	38.70	38.10	38.50	38.50	-0.26%	16,414