DSE:ISLAMIINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	56.50	58.00	56.40	56.50	56.50	-1.05%	116,201
Jul 22, 2026	59.00	59.90	56.60	57.10	57.10	-5.31%	227,212
Jul 21, 2026	62.00	62.00	59.00	60.30	60.30	-1.31%	227,468
Jul 19, 2026	63.70	63.90	62.40	62.70	61.10	-0.79%	243,817
Jul 16, 2026	65.10	65.10	62.90	63.20	61.59	-1.86%	195,386
Jul 15, 2026	65.40	65.40	64.30	64.40	62.76	-1.53%	251,004
Jul 14, 2026	63.70	66.00	63.70	65.40	63.73	2.03%	494,560
Jul 13, 2026	65.00	65.00	63.60	64.10	62.46	-0.47%	238,160
Jul 12, 2026	64.80	65.40	63.90	64.40	62.76	0.47%	445,841
Jul 9, 2026	63.10	64.50	63.10	64.10	62.46	1.26%	276,617
Jul 8, 2026	64.20	64.50	63.00	63.30	61.68	-0.16%	242,497
Jul 7, 2026	63.80	64.60	63.10	63.40	61.78	0.16%	472,860
Jul 6, 2026	63.90	64.00	62.80	63.30	61.68	-0.16%	308,315
Jul 5, 2026	66.00	66.90	63.00	63.40	61.78	-2.76%	581,078
Jul 2, 2026	62.30	66.10	62.30	65.20	63.54	4.65%	799,297
Jun 30, 2026	60.10	62.60	60.00	62.30	60.71	3.66%	424,488
Jun 29, 2026	60.00	60.70	59.50	60.10	58.57	0.17%	290,170
Jun 28, 2026	60.00	60.50	59.40	60.00	58.47	-0.66%	508,149
Jun 25, 2026	60.10	61.30	59.00	60.40	58.86	2.37%	851,555
Jun 24, 2026	60.00	60.00	58.20	59.00	57.49	-0.17%	627,726
Jun 23, 2026	57.30	59.30	57.20	59.10	57.59	3.14%	422,475
Jun 22, 2026	59.20	59.50	57.20	57.30	55.84	-3.37%	231,387
Jun 21, 2026	60.00	60.00	58.50	59.30	57.79	-1.17%	530,755
Jun 18, 2026	60.00	61.50	59.00	60.00	58.47	2.04%	658,215
Jun 17, 2026	55.40	60.40	55.00	58.80	57.30	6.91%	679,652
Jun 16, 2026	55.50	55.50	54.70	55.00	53.60	-1.43%	179,286
Jun 15, 2026	56.40	56.80	55.20	55.80	54.38	-0.36%	323,517
Jun 14, 2026	56.40	56.60	55.00	56.00	54.57	0.72%	307,378
Jun 11, 2026	56.70	56.70	54.50	55.60	54.18	0.72%	602,803
Jun 10, 2026	56.10	56.30	54.80	55.20	53.79	-2.47%	294,226
Jun 9, 2026	56.90	58.00	55.30	56.60	55.16	-0.18%	547,073
Jun 8, 2026	57.20	57.20	55.10	56.70	55.25	-0.87%	390,803
Jun 7, 2026	58.00	58.30	55.80	57.20	55.74	1.24%	501,263
Jun 4, 2026	53.50	57.00	53.50	56.50	55.06	5.61%	829,697
Jun 3, 2026	52.90	54.30	52.90	53.50	52.13	2.69%	395,994
Jun 2, 2026	51.80	52.40	51.60	52.10	50.77	0.58%	349,795
Jun 1, 2026	53.20	53.20	51.60	51.80	50.48	-1.52%	283,949
May 24, 2026	50.60	53.00	49.90	52.60	51.26	4.16%	474,577
May 23, 2026	49.00	51.60	49.00	50.50	49.21	3.27%	431,088
May 21, 2026	48.30	49.20	48.00	48.90	47.65	-0.81%	287,111
May 20, 2026	48.90	49.60	48.50	49.30	48.04	1.86%	551,612
May 19, 2026	45.80	49.00	45.70	48.40	47.16	5.68%	501,255
May 18, 2026	45.10	46.00	44.70	45.80	44.63	1.10%	165,903
May 17, 2026	44.00	45.70	43.80	45.30	44.14	2.95%	208,051
May 14, 2026	41.70	45.40	41.70	44.00	42.88	-1.12%	81,869
May 13, 2026	43.80	44.60	43.30	44.50	43.36	3.25%	181,599
May 12, 2026	42.70	43.40	42.50	43.10	42.00	0.94%	93,500
May 11, 2026	44.00	44.00	42.50	42.70	41.61	-2.06%	61,224
May 10, 2026	43.00	43.70	42.90	43.60	42.49	1.87%	72,027
May 7, 2026	42.50	43.40	42.50	42.80	41.71	1.66%	55,114