DSE:ISLAMIINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	38.00	38.70	37.20	37.90	37.90	1.07%	6,069
Mar 16, 2026	37.30	37.80	37.30	37.50	37.50	0.27%	6,711
Mar 15, 2026	37.80	37.80	37.10	37.40	37.40	0.27%	12,313
Mar 12, 2026	37.30	37.90	36.70	37.30	37.30	0.27%	6,993
Mar 11, 2026	37.10	37.70	36.60	37.20	37.20	-	4,967
Mar 10, 2026	37.20	37.30	36.00	37.20	37.20	3.62%	14,270
Mar 9, 2026	37.20	37.20	34.90	35.90	35.90	3.76%	19,258
Mar 8, 2026	36.80	36.80	34.50	34.60	34.60	-6.99%	29,566
Mar 5, 2026	37.30	37.30	37.10	37.20	37.20	0.27%	5,062
Mar 4, 2026	37.00	37.50	36.90	37.10	37.10	0.27%	12,959
Mar 3, 2026	38.60	38.60	36.50	37.00	37.00	-4.15%	47,345
Mar 2, 2026	39.00	39.40	38.60	38.60	38.60	-	24,714
Mar 1, 2026	39.00	39.20	38.60	38.60	38.60	-1.53%	18,559
Feb 26, 2026	39.80	39.80	39.10	39.20	39.20	-0.25%	18,440
Feb 25, 2026	39.60	39.60	39.20	39.30	39.30	-0.76%	20,831
Feb 24, 2026	40.30	40.30	39.50	39.60	39.60	-0.75%	21,153
Feb 23, 2026	39.60	39.90	39.30	39.90	39.90	1.01%	54,750
Feb 22, 2026	40.00	40.10	39.40	39.50	39.50	-1.50%	25,900
Feb 19, 2026	40.00	40.60	39.70	40.10	40.10	-0.50%	23,290
Feb 18, 2026	40.60	40.60	40.00	40.30	40.30	-1.71%	42,292
Feb 17, 2026	41.30	41.60	40.80	41.00	41.00	-0.24%	126,429
Feb 16, 2026	41.40	41.50	40.80	41.10	41.10	0.49%	157,839
Feb 15, 2026	40.90	41.30	40.20	40.90	40.90	0.99%	137,779
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