Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh · Delayed Price · Currency is BDT 67.90
-1.20 (-1.74%)
At close: Oct 26, 2026
DSE:ISLAMIINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 68.50 | 69.50 | 66.90 | 67.90 | 67.90 | -1.74% | 371,342 |
| Oct 25, 2026 | 71.70 | 72.20 | 68.70 | 69.10 | 69.10 | -4.03% | 387,889 |
| Oct 19, 2026 | 71.70 | 72.70 | 71.00 | 72.00 | 72.00 | -0.83% | 609,317 |
| Oct 17, 2026 | 71.10 | 73.80 | 70.20 | 72.60 | 72.60 | 2.11% | 1,030,000 |
| Oct 15, 2026 | 68.00 | 71.70 | 67.30 | 71.10 | 71.10 | 4.87% | 1,475,076 |
| Oct 14, 2026 | 66.70 | 68.20 | 66.20 | 67.80 | 67.80 | 1.65% | 299,038 |
| Oct 13, 2026 | 66.40 | 67.30 | 65.50 | 66.70 | 66.70 | 2.14% | 469,384 |
| Oct 12, 2026 | 65.50 | 66.50 | 64.60 | 65.30 | 65.30 | -1.66% | 469,646 |
| Oct 11, 2026 | 67.70 | 67.70 | 66.20 | 66.40 | 66.40 | -0.90% | 321,076 |
| Oct 8, 2026 | 67.00 | 67.30 | 64.70 | 67.00 | 67.00 | 2.76% | 359,530 |
| Oct 7, 2026 | 65.20 | 65.80 | 64.40 | 65.20 | 65.20 | -0.76% | 425,876 |
| Oct 6, 2026 | 65.70 | 66.80 | 64.50 | 65.70 | 65.70 | -0.15% | 289,477 |
| Oct 5, 2026 | 65.80 | 67.40 | 61.00 | 65.80 | 65.80 | -1.64% | 223,395 |
| Oct 4, 2026 | 66.20 | 68.00 | 64.00 | 66.90 | 66.90 | -0.74% | 241,385 |
| Oct 1, 2026 | 70.00 | 71.10 | 66.30 | 67.40 | 67.40 | -3.58% | 814,067 |
| Sep 30, 2026 | 66.50 | 70.60 | 66.40 | 69.90 | 69.90 | 4.48% | 940,615 |
| Sep 29, 2026 | 67.00 | 67.80 | 66.20 | 66.90 | 66.90 | 0.15% | 505,207 |
| Sep 28, 2026 | 64.20 | 67.00 | 64.20 | 66.80 | 66.80 | 3.25% | 927,903 |
| Sep 27, 2026 | 65.00 | 65.20 | 64.30 | 64.70 | 64.70 | -0.15% | 310,500 |
| Sep 24, 2026 | 64.90 | 65.70 | 64.20 | 64.80 | 64.80 | 0.62% | 526,383 |
| Sep 23, 2026 | 63.80 | 65.30 | 63.80 | 64.40 | 64.40 | 0.63% | 444,862 |
| Sep 22, 2026 | 63.30 | 64.40 | 62.70 | 64.00 | 64.00 | 0.47% | 234,001 |
| Sep 21, 2026 | 62.90 | 64.00 | 62.20 | 63.70 | 63.70 | 1.27% | 220,956 |
| Sep 20, 2026 | 60.50 | 63.30 | 60.50 | 62.90 | 62.90 | 3.97% | 468,255 |
| Sep 17, 2026 | 59.00 | 61.00 | 59.00 | 60.50 | 60.50 | 1.17% | 115,305 |
| Sep 16, 2026 | 58.50 | 61.70 | 58.50 | 59.80 | 59.80 | -2.29% | 49,408 |
| Sep 15, 2026 | 60.30 | 62.20 | 60.30 | 61.20 | 61.20 | 1.32% | 280,018 |
| Sep 14, 2026 | 58.40 | 60.80 | 58.10 | 60.40 | 60.40 | 3.42% | 441,931 |
| Sep 13, 2026 | 58.50 | 60.30 | 58.20 | 58.40 | 58.40 | -1.02% | 81,619 |
| Sep 10, 2026 | 59.00 | 60.50 | 58.60 | 59.00 | 59.00 | -1.17% | 205,291 |
| Sep 9, 2026 | 59.70 | 60.00 | 58.00 | 59.70 | 59.70 | 2.23% | 19,372 |
| Sep 8, 2026 | 58.40 | 61.40 | 58.30 | 58.40 | 58.40 | -0.68% | 59,551 |
| Sep 7, 2026 | 58.10 | 59.90 | 55.20 | 58.80 | 58.80 | -1.01% | 78,744 |
| Sep 6, 2026 | 61.80 | 61.80 | 58.40 | 59.40 | 59.40 | -2.14% | 123,975 |
| Sep 3, 2026 | 60.70 | 62.60 | 60.50 | 60.70 | 60.70 | -0.98% | 256,824 |
| Sep 2, 2026 | 61.00 | 61.40 | 60.00 | 61.30 | 61.30 | 2.00% | 134,756 |
| Sep 1, 2026 | 59.70 | 61.30 | 59.20 | 60.10 | 60.10 | 0.67% | 134,974 |
| Aug 31, 2026 | 59.70 | 60.40 | 58.50 | 59.70 | 59.70 | -0.50% | 46,360 |
| Aug 30, 2026 | 61.60 | 62.10 | 57.10 | 60.00 | 60.00 | -1.64% | 134,331 |
| Aug 27, 2026 | 62.50 | 62.50 | 60.80 | 61.00 | 61.00 | -0.33% | 44,478 |
| Aug 25, 2026 | 61.50 | 62.20 | 61.00 | 61.20 | 61.20 | -1.92% | 145,723 |
| Aug 24, 2026 | 62.40 | 63.00 | 62.00 | 62.40 | 62.40 | -0.95% | 107,976 |
| Aug 23, 2026 | 63.70 | 63.70 | 61.70 | 63.00 | 63.00 | -1.10% | 51,909 |
| Aug 20, 2026 | 63.60 | 63.80 | 63.00 | 63.70 | 63.70 | 0.31% | 99,348 |
| Aug 19, 2026 | 63.50 | 63.80 | 63.00 | 63.50 | 63.50 | 0.32% | 235,895 |
| Aug 18, 2026 | 65.00 | 65.40 | 63.00 | 63.30 | 63.30 | -2.31% | 214,723 |
| Aug 17, 2026 | 65.90 | 66.50 | 64.50 | 64.80 | 64.80 | -1.52% | 307,389 |
| Aug 16, 2026 | 64.90 | 66.20 | 64.50 | 65.80 | 65.80 | 2.65% | 529,121 |
| Aug 13, 2026 | 64.10 | 65.40 | 63.90 | 64.10 | 64.10 | -0.77% | 129,777 |
| Aug 12, 2026 | 64.60 | 65.80 | 64.00 | 64.60 | 64.60 | 1.41% | 407,374 |