DSE:ISLAMIINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	63.30	64.00	62.80	63.30	63.30	-0.16%	308,315
Jul 5, 2026	66.00	66.90	63.00	63.40	63.40	-2.76%	581,078
Jul 2, 2026	62.30	66.10	62.30	65.20	65.20	4.65%	799,297
Jun 30, 2026	62.30	62.60	60.00	62.30	62.30	3.66%	424,488
Jun 29, 2026	60.00	60.70	59.50	60.10	60.10	0.17%	290,170
Jun 28, 2026	60.00	60.50	59.40	60.00	60.00	-0.66%	508,149
Jun 25, 2026	60.10	61.30	59.00	60.40	60.40	2.37%	851,555
Jun 24, 2026	60.00	60.00	58.20	59.00	59.00	-0.17%	627,726
Jun 23, 2026	57.30	59.30	57.20	59.10	59.10	3.14%	422,475
Jun 22, 2026	59.20	59.50	57.20	57.30	57.30	-3.37%	231,387
Jun 21, 2026	60.00	60.00	58.50	59.30	59.30	-1.17%	530,755
Jun 18, 2026	60.00	61.50	59.00	60.00	60.00	2.04%	658,215
Jun 17, 2026	58.80	60.40	55.00	58.80	58.80	6.91%	679,652
Jun 16, 2026	55.50	55.50	54.70	55.00	55.00	-1.43%	179,286
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