DSE:ISLAMIINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	56.40	56.80	55.20	55.80	55.80	-0.36%	323,517
Jun 14, 2026	56.40	56.60	55.00	56.00	56.00	0.72%	307,378
Jun 11, 2026	56.70	56.70	54.50	55.60	55.60	0.72%	602,803
Jun 10, 2026	56.10	56.30	54.80	55.20	55.20	-2.47%	294,226
Jun 9, 2026	56.60	58.00	55.30	56.60	56.60	-0.18%	547,073
Jun 8, 2026	56.70	57.20	55.10	56.70	56.70	-0.87%	390,803
Jun 7, 2026	58.00	58.30	55.80	57.20	57.20	1.24%	501,263
Jun 4, 2026	53.50	57.00	53.50	56.50	56.50	5.61%	829,697
Jun 3, 2026	53.50	54.30	52.90	53.50	53.50	2.69%	395,994
Jun 2, 2026	52.10	52.40	51.60	52.10	52.10	0.58%	349,795
Jun 1, 2026	51.80	53.20	51.60	51.80	51.80	-1.52%	283,949
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