DSE:ISLAMIINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	50.60	53.00	49.90	52.60	52.60	4.16%	474,577
May 23, 2026	49.00	51.60	49.00	50.50	50.50	3.27%	431,088
May 21, 2026	48.90	49.20	48.00	48.90	48.90	-0.81%	287,111
May 20, 2026	49.30	49.60	48.50	49.30	49.30	1.86%	551,612
May 19, 2026	45.80	49.00	45.70	48.40	48.40	5.68%	501,255
May 18, 2026	45.10	46.00	44.70	45.80	45.80	1.10%	165,903
May 17, 2026	44.00	45.70	43.80	45.30	45.30	2.95%	208,051
May 14, 2026	41.70	45.40	41.70	44.00	44.00	-1.12%	81,869
May 13, 2026	43.80	44.60	43.30	44.50	44.50	3.25%	181,599
May 12, 2026	42.70	43.40	42.50	43.10	43.10	0.94%	93,500
May 11, 2026	42.70	44.00	42.50	42.70	42.70	-2.06%	61,224
May 10, 2026	43.00	43.70	42.90	43.60	43.60	1.87%	72,027
May 7, 2026	42.80	43.40	42.50	42.80	42.80	1.66%	55,114
May 6, 2026	42.10	42.40	41.60	42.10	42.10	-0.24%	52,300
May 5, 2026	43.10	43.10	41.80	42.20	42.20	0.96%	34,568
May 4, 2026	42.30	42.30	41.10	41.80	41.80	-1.18%	70,588
May 3, 2026	42.40	43.40	42.20	42.30	42.30	0.24%	78,104
Apr 30, 2026	41.20	42.40	41.20	42.20	42.20	0.96%	21,801
Apr 29, 2026	41.80	42.90	41.30	41.80	41.80	-2.79%	81,859
Apr 28, 2026	43.50	44.80	42.20	43.00	43.00	-1.38%	158,075
Apr 27, 2026	43.40	43.80	42.50	43.60	43.60	1.63%	118,587
Apr 26, 2026	42.00	43.40	41.80	42.90	42.90	4.13%	198,703
Apr 23, 2026	41.20	41.80	40.60	41.20	41.20	-0.48%	42,053
Apr 22, 2026	41.50	42.30	41.30	41.40	41.40	0.49%	126,555
Apr 21, 2026	41.40	41.50	40.40	41.20	41.20	-	72,905
Apr 20, 2026	41.20	42.30	40.50	41.20	41.20	0.98%	148,620
Apr 19, 2026	38.80	41.00	38.80	40.80	40.80	4.35%	174,356
Apr 16, 2026	39.10	40.20	39.00	39.10	39.10	-1.51%	21,585
Apr 15, 2026	38.60	40.00	38.60	39.70	39.70	2.85%	101,462
Apr 13, 2026	38.60	39.80	38.30	38.60	38.60	-	40,230
Apr 12, 2026	37.00	39.00	37.00	38.60	38.60	4.32%	47,860
Apr 9, 2026	37.00	38.00	35.60	37.00	37.00	-1.60%	22,940
Apr 8, 2026	38.10	38.10	37.50	37.60	37.60	0.53%	16,615
Apr 7, 2026	37.40	37.60	36.90	37.40	37.40	0.81%	25,600
Apr 6, 2026	37.10	37.50	36.60	37.10	37.10	-0.27%	46,264
Apr 5, 2026	38.10	38.10	35.50	37.20	37.20	-2.36%	4,841
Apr 2, 2026	38.50	38.80	38.00	38.10	38.10	-1.04%	8,715
Apr 1, 2026	38.50	38.60	38.10	38.50	38.50	1.85%	13,160
Mar 31, 2026	38.40	38.80	37.40	37.80	37.80	-0.26%	30,483
Mar 30, 2026	38.20	38.40	37.70	37.90	37.90	-0.79%	2,191
Mar 29, 2026	37.80	38.90	37.80	38.20	38.20	-1.29%	12,756
Mar 25, 2026	38.70	38.80	37.50	38.70	38.70	2.11%	17,056
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