Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh · Delayed Price · Currency is BDT 64.10
-0.50 (-0.77%)
At close: Aug 13, 2026
DSE:ISLAMIINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 63.70 | 65.80 | 63.30 | 63.70 | 63.70 | -1.09% | 190,745 |
| Aug 10, 2026 | 64.60 | 64.70 | 62.80 | 64.40 | 64.40 | 1.10% | 266,786 |
| Aug 9, 2026 | 66.50 | 66.80 | 63.20 | 63.70 | 63.70 | -2.90% | 168,370 |
| Aug 6, 2026 | 64.00 | 67.50 | 64.00 | 65.60 | 65.60 | 3.47% | 818,023 |
| Aug 4, 2026 | 62.00 | 63.90 | 61.70 | 63.40 | 63.40 | 2.59% | 455,675 |
| Aug 3, 2026 | 61.50 | 62.10 | 60.80 | 61.80 | 61.80 | 1.48% | 268,632 |
| Aug 2, 2026 | 60.60 | 61.60 | 60.60 | 60.90 | 60.90 | 0.50% | 134,801 |
| Jul 30, 2026 | 60.40 | 61.20 | 59.20 | 60.60 | 60.60 | 0.83% | 105,130 |
| Jul 29, 2026 | 60.00 | 60.60 | 59.10 | 60.10 | 60.10 | 0.84% | 160,181 |
| Jul 28, 2026 | 58.90 | 59.90 | 57.70 | 59.60 | 59.60 | 2.41% | 191,181 |
| Jul 27, 2026 | 59.00 | 59.00 | 57.60 | 58.20 | 58.20 | 0.69% | 79,229 |
| Jul 26, 2026 | 57.10 | 58.40 | 56.10 | 57.80 | 57.80 | 2.30% | 123,433 |
| 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 |