Information Services Network Limited (DSE:ISNLTD)
Bangladesh · Delayed Price · Currency is BDT 106.20
-5.50 (-4.92%)
At close: Sep 3, 2025
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 112.00 | 113.00 | 104.30 | 106.20 | 106.20 | -4.92% | 900,831 |
| Sep 2, 2025 | 108.50 | 115.40 | 108.50 | 111.70 | 111.70 | 3.81% | 911,981 |
| Sep 1, 2025 | 100.00 | 113.50 | 100.00 | 107.60 | 107.60 | 2.87% | 1,299,435 |
| Aug 31, 2025 | 110.00 | 116.20 | 102.00 | 104.60 | 104.60 | -1.04% | 1,518,225 |
| Aug 28, 2025 | 95.00 | 105.70 | 89.00 | 105.70 | 105.70 | 9.99% | 1,656,392 |
| Aug 27, 2025 | 98.00 | 102.10 | 92.70 | 96.10 | 96.10 | 3.33% | 1,329,776 |
| Aug 26, 2025 | 84.60 | 93.00 | 84.10 | 93.00 | 93.00 | 9.93% | 1,022,619 |
| Aug 25, 2025 | 81.40 | 85.90 | 77.50 | 84.60 | 84.60 | 6.02% | 1,405,962 |
| Aug 24, 2025 | 78.40 | 79.80 | 71.00 | 79.80 | 79.80 | 9.92% | 1,183,126 |
| Aug 21, 2025 | 72.60 | 72.60 | 69.10 | 72.60 | 72.60 | 10.00% | 3,027,829 |
| Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 519,120 |
| Aug 19, 2025 | 57.90 | 60.00 | 56.10 | 60.00 | 60.00 | 9.89% | 592,476 |
| Aug 18, 2025 | 49.80 | 54.60 | 49.80 | 54.60 | 54.60 | 9.86% | 1,533,948 |
| Aug 17, 2025 | 49.50 | 50.30 | 48.80 | 49.70 | 49.70 | 0.81% | 952,197 |
| Aug 14, 2025 | 47.80 | 49.60 | 47.70 | 49.30 | 49.30 | 3.35% | 1,038,088 |
| Aug 13, 2025 | 46.50 | 48.30 | 45.30 | 47.70 | 47.70 | 3.02% | 757,016 |
| Aug 12, 2025 | 44.60 | 48.10 | 44.60 | 46.30 | 46.30 | 3.81% | 525,581 |
| Aug 11, 2025 | 43.90 | 45.60 | 43.50 | 44.60 | 44.60 | 2.53% | 452,712 |
| Aug 10, 2025 | 42.90 | 43.90 | 42.40 | 43.50 | 43.50 | 3.08% | 393,392 |
| Aug 7, 2025 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | -0.24% | 44,399 |
| Aug 6, 2025 | 42.70 | 43.20 | 42.20 | 42.30 | 42.30 | 0.48% | 54,045 |
| Aug 4, 2025 | 42.60 | 43.20 | 41.80 | 42.10 | 42.10 | -0.71% | 60,179 |
| Aug 3, 2025 | 42.90 | 42.90 | 42.30 | 42.40 | 42.40 | - | 85,515 |
| Jul 31, 2025 | 43.30 | 43.40 | 42.30 | 42.40 | 42.40 | -0.93% | 85,946 |
| Jul 30, 2025 | 43.40 | 43.40 | 42.70 | 42.80 | 42.80 | -0.23% | 61,701 |
| Jul 29, 2025 | 42.80 | 43.90 | 42.50 | 42.90 | 42.90 | 0.47% | 110,187 |
| Jul 28, 2025 | 41.30 | 43.20 | 41.30 | 42.70 | 42.70 | - | 80,170 |
| Jul 27, 2025 | 43.00 | 43.40 | 42.50 | 42.70 | 42.70 | -1.16% | 91,061 |
| Jul 24, 2025 | 43.00 | 43.50 | 42.80 | 43.20 | 43.20 | 1.41% | 274,243 |
| Jul 23, 2025 | 43.00 | 43.30 | 42.40 | 42.60 | 42.60 | -0.93% | 124,889 |
| Jul 22, 2025 | 43.20 | 43.20 | 42.50 | 43.00 | 43.00 | 0.70% | 89,993 |
| Jul 21, 2025 | 42.80 | 43.50 | 42.50 | 42.70 | 42.70 | -0.23% | 281,635 |
| Jul 20, 2025 | 42.50 | 43.80 | 42.50 | 42.80 | 42.80 | -0.47% | 117,163 |
| Jul 17, 2025 | 43.30 | 44.30 | 42.80 | 43.00 | 43.00 | -0.92% | 307,950 |
| Jul 16, 2025 | 42.10 | 43.60 | 42.10 | 43.40 | 43.40 | 1.88% | 254,853 |
| Jul 15, 2025 | 42.90 | 43.60 | 42.50 | 42.60 | 42.60 | -0.70% | 315,180 |
| Jul 14, 2025 | 43.00 | 43.90 | 42.80 | 42.90 | 42.90 | -0.23% | 384,595 |
| Jul 13, 2025 | 42.50 | 43.50 | 42.00 | 43.00 | 43.00 | 2.14% | 356,464 |
| Jul 10, 2025 | 41.70 | 42.80 | 41.40 | 42.10 | 42.10 | 1.94% | 129,412 |
| Jul 9, 2025 | 41.00 | 41.90 | 41.00 | 41.30 | 41.30 | 0.98% | 87,036 |
| Jul 8, 2025 | 41.80 | 41.80 | 40.40 | 40.90 | 40.90 | -1.45% | 100,183 |
| Jul 7, 2025 | 41.40 | 42.40 | 40.80 | 41.50 | 41.50 | 0.24% | 17,967 |
| Jul 3, 2025 | 40.60 | 42.10 | 40.60 | 41.40 | 41.40 | 0.49% | 134,594 |
| Jul 2, 2025 | 40.50 | 41.80 | 40.50 | 41.20 | 41.20 | 0.49% | 78,691 |
| Jun 30, 2025 | 40.60 | 41.50 | 40.60 | 41.00 | 41.00 | -0.49% | 24,776 |
| Jun 29, 2025 | 40.10 | 42.00 | 40.10 | 41.20 | 41.20 | 0.98% | 102,770 |
| Jun 26, 2025 | 40.50 | 41.70 | 40.50 | 40.80 | 40.80 | -0.49% | 78,875 |
| Jun 25, 2025 | 40.30 | 41.50 | 40.10 | 41.00 | 41.00 | 0.99% | 51,685 |
| Jun 24, 2025 | 41.40 | 41.40 | 40.00 | 40.60 | 40.60 | 0.74% | 53,146 |
| Jun 23, 2025 | 40.00 | 40.90 | 39.30 | 40.30 | 40.30 | 1.51% | 66,573 |