Information Services Network Limited (DSE:ISNLTD)
Bangladesh · Delayed Price · Currency is BDT 52.10
-4.20 (-7.46%)
At close: Sep 3, 2026
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 52.10 | 56.70 | 51.50 | 52.10 | 52.10 | -7.46% | 223,950 |
| Sep 2, 2026 | 57.00 | 57.00 | 56.10 | 56.30 | 56.30 | -0.53% | 43,844 |
| Sep 1, 2026 | 57.00 | 57.50 | 56.30 | 56.60 | 56.60 | 1.43% | 28,191 |
| Aug 31, 2026 | 56.40 | 57.50 | 55.70 | 55.80 | 55.80 | -1.24% | 47,002 |
| Aug 30, 2026 | 57.70 | 57.70 | 56.30 | 56.50 | 56.50 | -0.70% | 21,477 |
| Aug 27, 2026 | 57.20 | 57.70 | 56.60 | 56.90 | 56.90 | - | 58,882 |
| Aug 25, 2026 | 57.40 | 57.40 | 56.30 | 56.90 | 56.90 | 1.43% | 36,083 |
| Aug 24, 2026 | 56.10 | 58.00 | 55.90 | 56.10 | 56.10 | -2.09% | 110,366 |
| Aug 23, 2026 | 60.50 | 60.50 | 56.50 | 57.30 | 57.30 | -3.86% | 171,316 |
| Aug 20, 2026 | 59.60 | 60.80 | 59.50 | 59.60 | 59.60 | -0.50% | 86,083 |
| Aug 19, 2026 | 61.00 | 61.30 | 59.40 | 59.90 | 59.90 | -0.33% | 119,861 |
| Aug 18, 2026 | 61.70 | 62.20 | 59.10 | 60.10 | 60.10 | -1.64% | 169,322 |
| Aug 17, 2026 | 62.80 | 63.20 | 60.00 | 61.10 | 61.10 | -2.71% | 218,113 |
| Aug 16, 2026 | 64.00 | 64.40 | 62.60 | 62.80 | 62.80 | -2.48% | 397,470 |
| Aug 13, 2026 | 64.40 | 65.80 | 64.00 | 64.40 | 64.40 | -0.31% | 385,761 |
| Aug 12, 2026 | 64.60 | 66.00 | 61.50 | 64.60 | 64.60 | 4.53% | 1,038,247 |
| Aug 11, 2026 | 61.80 | 62.70 | 59.60 | 61.80 | 61.80 | 2.83% | 247,136 |
| Aug 10, 2026 | 59.90 | 60.80 | 59.60 | 60.10 | 60.10 | 1.01% | 144,133 |
| Aug 9, 2026 | 59.50 | 60.40 | 59.40 | 59.50 | 59.50 | - | 74,326 |
| Aug 6, 2026 | 59.90 | 60.00 | 59.30 | 59.50 | 59.50 | - | 90,911 |
| Aug 4, 2026 | 60.70 | 60.70 | 59.20 | 59.50 | 59.50 | -0.83% | 80,032 |
| Aug 3, 2026 | 59.80 | 60.30 | 59.60 | 60.00 | 60.00 | 0.67% | 77,169 |
| Aug 2, 2026 | 60.00 | 60.60 | 59.40 | 59.60 | 59.60 | 0.34% | 88,110 |
| Jul 30, 2026 | 59.90 | 60.20 | 59.20 | 59.40 | 59.40 | -0.67% | 53,954 |
| Jul 29, 2026 | 60.40 | 60.50 | 59.70 | 59.80 | 59.80 | - | 109,994 |
| Jul 28, 2026 | 59.80 | 60.60 | 59.50 | 59.80 | 59.80 | 1.53% | 68,536 |
| Jul 27, 2026 | 58.90 | 59.50 | 58.60 | 58.90 | 58.90 | 0.86% | 50,132 |
| Jul 26, 2026 | 60.00 | 60.60 | 58.20 | 58.40 | 58.40 | -2.67% | 119,553 |
| Jul 23, 2026 | 60.00 | 61.00 | 59.80 | 60.00 | 60.00 | -1.15% | 135,260 |
| Jul 22, 2026 | 60.70 | 62.20 | 60.40 | 60.70 | 60.70 | -1.62% | 189,096 |
| Jul 21, 2026 | 62.20 | 62.70 | 61.00 | 61.70 | 61.70 | 0.98% | 165,491 |
| Jul 20, 2026 | 61.00 | 62.00 | 60.10 | 61.10 | 61.10 | 0.33% | 136,086 |
| Jul 19, 2026 | 62.10 | 62.40 | 60.60 | 60.90 | 60.90 | -1.93% | 171,613 |
| Jul 16, 2026 | 62.10 | 63.70 | 62.00 | 62.10 | 62.10 | -1.43% | 147,706 |
| Jul 15, 2026 | 62.40 | 64.30 | 62.40 | 63.00 | 63.00 | 0.96% | 568,756 |
| Jul 14, 2026 | 61.00 | 63.40 | 61.00 | 62.40 | 62.40 | 2.46% | 366,414 |
| Jul 13, 2026 | 60.90 | 61.80 | 60.40 | 60.90 | 60.90 | 1.00% | 166,592 |
| Jul 12, 2026 | 62.50 | 62.50 | 60.10 | 60.30 | 60.30 | -2.43% | 342,035 |
| Jul 9, 2026 | 62.40 | 63.40 | 61.50 | 61.80 | 61.80 | -0.80% | 168,340 |
| Jul 8, 2026 | 62.00 | 63.20 | 60.50 | 62.30 | 62.30 | 0.48% | 322,873 |
| Jul 7, 2026 | 63.30 | 63.50 | 61.80 | 62.00 | 62.00 | -2.05% | 194,303 |
| Jul 6, 2026 | 64.50 | 65.70 | 62.90 | 63.30 | 63.30 | -0.94% | 530,998 |
| Jul 5, 2026 | 62.00 | 64.20 | 61.80 | 63.90 | 63.90 | 3.57% | 452,340 |
| Jul 2, 2026 | 61.70 | 62.30 | 60.80 | 61.70 | 61.70 | 1.31% | 232,184 |
| Jun 30, 2026 | 60.30 | 61.60 | 60.30 | 60.90 | 60.90 | 1.00% | 160,998 |
| Jun 29, 2026 | 60.30 | 60.80 | 59.90 | 60.30 | 60.30 | 0.67% | 182,838 |
| Jun 28, 2026 | 60.30 | 60.90 | 59.20 | 59.90 | 59.90 | -0.50% | 120,791 |
| Jun 25, 2026 | 60.20 | 60.80 | 59.60 | 60.20 | 60.20 | 1.01% | 143,002 |
| Jun 24, 2026 | 59.60 | 61.00 | 58.00 | 59.60 | 59.60 | 1.71% | 151,220 |
| Jun 23, 2026 | 58.60 | 59.50 | 57.30 | 58.60 | 58.60 | 1.56% | 106,889 |