Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh · Delayed Price · Currency is BDT 39.80
-0.70 (-1.73%)
At close: Oct 30, 2025
DSE:ISLAMIINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 39.50 | 39.60 | 38.40 | 38.60 | 38.60 | -2.53% | 35,764 |
| Nov 2, 2025 | 39.50 | 40.30 | 39.50 | 39.60 | 39.60 | -0.50% | 19,967 |
| Oct 30, 2025 | 39.30 | 39.90 | 38.90 | 39.80 | 39.80 | -1.73% | 83,597 |
| Oct 29, 2025 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | -0.49% | 18,028 |
| Oct 28, 2025 | 40.50 | 40.90 | 40.50 | 40.70 | 40.70 | 0.49% | 19,890 |
| Oct 27, 2025 | 40.00 | 40.70 | 39.90 | 40.50 | 40.50 | 0.25% | 11,750 |
| Oct 26, 2025 | 39.30 | 40.70 | 39.00 | 40.40 | 40.40 | 2.80% | 10,800 |
| Oct 23, 2025 | 40.50 | 40.50 | 39.00 | 39.30 | 39.30 | -0.51% | 6,211 |
| Oct 22, 2025 | 39.00 | 40.60 | 39.00 | 39.50 | 39.50 | 0.51% | 22,104 |
| Oct 21, 2025 | 40.90 | 40.90 | 39.20 | 39.30 | 39.30 | -0.76% | 8,984 |
| Oct 20, 2025 | 40.80 | 40.80 | 39.30 | 39.60 | 39.60 | -0.25% | 17,828 |
| Oct 19, 2025 | 40.00 | 40.60 | 39.70 | 39.70 | 39.70 | -4.11% | 33,945 |
| Oct 16, 2025 | 42.30 | 42.30 | 40.10 | 41.40 | 41.40 | 2.73% | 41,967 |
| Oct 15, 2025 | 40.50 | 41.00 | 40.00 | 40.30 | 40.30 | -0.74% | 9,671 |
| Oct 14, 2025 | 41.40 | 42.00 | 40.40 | 40.60 | 40.60 | -0.25% | 68,910 |
| Oct 13, 2025 | 38.60 | 41.80 | 38.50 | 40.70 | 40.70 | 3.04% | 22,580 |
| Oct 12, 2025 | 40.90 | 40.90 | 39.00 | 39.50 | 39.50 | -4.13% | 9,427 |
| Oct 9, 2025 | 41.80 | 42.60 | 41.10 | 41.20 | 41.20 | -3.06% | 36,655 |
| Oct 8, 2025 | 41.60 | 43.80 | 41.60 | 42.50 | 42.50 | 2.91% | 131,729 |
| Oct 7, 2025 | 40.90 | 42.60 | 40.30 | 41.30 | 41.30 | 1.98% | 122,437 |
| Oct 6, 2025 | 40.60 | 41.40 | 40.40 | 40.50 | 40.50 | 1.25% | 41,188 |
| Oct 5, 2025 | 39.20 | 40.10 | 39.20 | 40.00 | 40.00 | 2.04% | 25,948 |
| Sep 30, 2025 | 39.90 | 39.90 | 39.00 | 39.20 | 39.20 | 0.77% | 7,468 |
| Sep 29, 2025 | 40.70 | 40.70 | 38.50 | 38.90 | 38.90 | - | 12,388 |
| Sep 28, 2025 | 40.10 | 40.20 | 38.70 | 38.90 | 38.90 | -3.23% | 16,404 |
| Sep 25, 2025 | 40.80 | 40.80 | 39.90 | 40.20 | 40.20 | 0.50% | 16,904 |
| Sep 24, 2025 | 40.60 | 40.60 | 39.10 | 40.00 | 40.00 | 1.27% | 11,901 |
| Sep 23, 2025 | 41.40 | 41.40 | 38.50 | 39.50 | 39.50 | 2.07% | 17,504 |
| Sep 22, 2025 | 41.40 | 41.40 | 38.30 | 38.70 | 38.70 | -1.53% | 7,269 |
| Sep 21, 2025 | 40.50 | 41.50 | 39.20 | 39.30 | 39.30 | -1.75% | 14,088 |
| Sep 18, 2025 | 41.00 | 41.10 | 39.90 | 40.00 | 40.00 | -1.48% | 12,990 |
| Sep 17, 2025 | 40.80 | 41.10 | 40.40 | 40.60 | 40.60 | - | 16,202 |
| Sep 16, 2025 | 41.30 | 41.30 | 40.50 | 40.60 | 40.60 | 0.25% | 8,984 |
| Sep 15, 2025 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | -1.46% | 25,711 |
| Sep 14, 2025 | 41.60 | 41.60 | 40.80 | 41.10 | 41.10 | -1.20% | 14,938 |
| Sep 11, 2025 | 41.70 | 41.80 | 40.70 | 41.60 | 41.60 | 0.48% | 11,612 |
| Sep 10, 2025 | 42.00 | 42.10 | 41.20 | 41.40 | 41.40 | -1.66% | 34,214 |
| Sep 9, 2025 | 43.80 | 43.80 | 42.10 | 42.10 | 42.10 | -3.00% | 62,383 |
| Sep 8, 2025 | 44.40 | 44.90 | 43.00 | 43.40 | 43.40 | 0.46% | 77,595 |
| Sep 7, 2025 | 42.40 | 44.00 | 42.40 | 43.20 | 43.20 | 2.13% | 149,917 |
| Sep 4, 2025 | 42.00 | 42.50 | 41.20 | 42.30 | 42.30 | 0.95% | 86,088 |
| Sep 3, 2025 | 41.50 | 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 |