Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh · Delayed Price · Currency is BDT 41.20
+0.20 (0.49%)
At close: Sep 2, 2025
DSE:ISLAMIINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 41.90 | 42.20 | 41.10 | 41.90 | 41.90 | 1.70% | 40,727 |
| Sep 2, 2025 | 42.30 | 42.30 | 40.80 | 41.20 | 41.20 | 0.49% | 24,385 |
| Sep 1, 2025 | 41.20 | 42.10 | 40.60 | 41.00 | 41.00 | 0.49% | 77,248 |
| Aug 31, 2025 | 41.40 | 41.50 | 40.60 | 40.80 | 40.80 | -0.24% | 42,807 |
| Aug 28, 2025 | 41.30 | 41.60 | 40.60 | 40.90 | 40.90 | -0.97% | 46,860 |
| Aug 27, 2025 | 41.50 | 42.40 | 41.10 | 41.30 | 41.30 | -0.72% | 55,765 |
| Aug 26, 2025 | 42.50 | 42.90 | 41.40 | 41.60 | 41.60 | -1.65% | 37,713 |
| Aug 25, 2025 | 41.00 | 42.90 | 40.70 | 42.30 | 42.30 | 3.17% | 143,941 |
| Aug 24, 2025 | 40.90 | 41.30 | 40.00 | 41.00 | 41.00 | 2.24% | 127,424 |
| Aug 21, 2025 | 40.30 | 41.00 | 39.70 | 40.10 | 40.10 | 0.50% | 29,795 |
| Aug 20, 2025 | 38.60 | 40.50 | 38.60 | 39.90 | 39.90 | 3.10% | 88,117 |
| Aug 19, 2025 | 38.40 | 39.30 | 38.40 | 38.70 | 38.70 | 1.04% | 31,217 |
| Aug 18, 2025 | 39.20 | 39.70 | 38.20 | 38.30 | 38.30 | 0.26% | 21,346 |
| Aug 17, 2025 | 39.70 | 39.70 | 37.90 | 38.20 | 38.20 | 0.26% | 23,966 |
| Aug 14, 2025 | 38.00 | 39.00 | 38.00 | 38.10 | 38.10 | -1.04% | 17,941 |
| Aug 13, 2025 | 38.20 | 39.40 | 37.80 | 38.50 | 38.50 | - | 4,898 |
| Aug 12, 2025 | 38.10 | 39.00 | 38.10 | 38.50 | 38.50 | 0.79% | 7,093 |
| Aug 11, 2025 | 39.20 | 39.80 | 38.10 | 38.20 | 38.20 | -2.80% | 8,594 |
| Aug 10, 2025 | 39.50 | 39.80 | 38.90 | 39.30 | 39.30 | -0.51% | 10,646 |
| Aug 7, 2025 | 40.60 | 40.60 | 39.50 | 39.50 | 39.50 | -1.50% | 26,818 |
| Aug 6, 2025 | 40.60 | 41.30 | 39.50 | 40.10 | 40.10 | -1.23% | 61,774 |
| Aug 4, 2025 | 41.30 | 41.30 | 40.20 | 40.60 | 40.60 | -0.98% | 31,278 |
| Aug 3, 2025 | 40.50 | 42.00 | 40.50 | 41.00 | 41.00 | 1.74% | 91,412 |
| 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 |