Information Services Network Limited (DSE:ISNLTD)
Bangladesh · Delayed Price · Currency is BDT 93.70
+3.20 (3.54%)
At close: Oct 13, 2025
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 93.70 | 96.90 | 90.50 | 93.70 | 93.70 | 3.54% | 349,946 |
| Oct 12, 2025 | 97.20 | 98.00 | 88.70 | 90.50 | 90.50 | -6.51% | 511,645 |
| Oct 9, 2025 | 101.00 | 102.80 | 96.10 | 96.80 | 96.80 | -2.32% | 390,760 |
| Oct 8, 2025 | 98.00 | 101.80 | 94.90 | 99.10 | 99.10 | 1.75% | 533,671 |
| Oct 7, 2025 | 105.50 | 105.50 | 96.10 | 97.40 | 97.40 | -6.08% | 614,653 |
| Oct 6, 2025 | 104.40 | 107.80 | 103.10 | 103.70 | 103.70 | 1.27% | 513,841 |
| Oct 5, 2025 | 107.40 | 107.50 | 101.20 | 102.40 | 102.40 | -4.66% | 691,776 |
| Sep 30, 2025 | 112.00 | 112.80 | 106.20 | 107.40 | 107.40 | -3.16% | 555,762 |
| Sep 29, 2025 | 109.00 | 112.20 | 108.20 | 110.90 | 110.90 | 2.02% | 581,334 |
| Sep 28, 2025 | 112.50 | 116.20 | 106.30 | 108.70 | 108.70 | -5.15% | 841,461 |
| Sep 25, 2025 | 112.50 | 116.50 | 110.30 | 114.60 | 114.60 | 2.69% | 1,041,638 |
| Sep 24, 2025 | 103.90 | 113.00 | 103.30 | 111.60 | 111.60 | 7.72% | 1,223,680 |
| Sep 23, 2025 | 103.00 | 108.00 | 102.90 | 103.60 | 103.60 | 2.47% | 829,573 |
| Sep 22, 2025 | 101.10 | 105.80 | 91.50 | 101.10 | 101.10 | - | 1,237,581 |
| Sep 21, 2025 | 109.00 | 109.50 | 98.00 | 101.10 | 101.10 | -6.65% | 975,208 |
| Sep 18, 2025 | 112.00 | 116.50 | 106.20 | 108.30 | 108.30 | -0.46% | 1,528,795 |
| Sep 17, 2025 | 109.00 | 112.00 | 104.60 | 108.80 | 108.80 | 0.28% | 909,458 |
| Sep 16, 2025 | 101.50 | 110.50 | 101.50 | 108.50 | 108.50 | 7.00% | 834,034 |
| Sep 15, 2025 | 108.10 | 108.20 | 99.80 | 101.40 | 101.40 | -3.61% | 918,659 |
| Sep 14, 2025 | 117.60 | 119.00 | 103.50 | 105.20 | 105.20 | -8.44% | 1,034,216 |
| Sep 11, 2025 | 114.10 | 117.90 | 108.90 | 114.90 | 114.90 | -1.63% | 931,040 |
| Sep 10, 2025 | 131.10 | 131.10 | 109.10 | 116.80 | 116.80 | -2.01% | 1,637,057 |
| Sep 9, 2025 | 108.90 | 119.20 | 108.90 | 119.20 | 119.20 | 9.96% | 1,145,565 |
| Sep 8, 2025 | 111.00 | 112.00 | 107.00 | 108.40 | 108.40 | -0.73% | 793,324 |
| Sep 7, 2025 | 110.80 | 114.20 | 108.20 | 109.20 | 109.20 | 0.55% | 812,029 |
| Sep 4, 2025 | 106.20 | 112.50 | 105.20 | 108.60 | 108.60 | 2.26% | 1,031,288 |
| 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 |