Information Services Network Limited (DSE:ISNLTD)
Bangladesh · Delayed Price · Currency is BDT 58.40
-1.60 (-2.67%)
At close: Jul 26, 2026
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 60.70 | 60.70 | 57.10 | 57.70 | 57.70 | -3.67% | 122,673 |
| Jun 21, 2026 | 61.10 | 61.60 | 59.70 | 59.90 | 59.90 | -1.96% | 167,086 |
| Jun 18, 2026 | 62.80 | 63.20 | 60.70 | 61.10 | 61.10 | -2.08% | 210,689 |
| Jun 17, 2026 | 62.40 | 63.50 | 60.50 | 62.40 | 62.40 | 2.46% | 265,727 |
| Jun 16, 2026 | 60.90 | 62.50 | 60.30 | 60.90 | 60.90 | -1.77% | 184,043 |
| Jun 15, 2026 | 62.80 | 63.10 | 61.70 | 62.00 | 62.00 | -0.64% | 231,446 |
| Jun 14, 2026 | 63.50 | 65.00 | 62.00 | 62.40 | 62.40 | 1.13% | 455,858 |
| Jun 11, 2026 | 63.60 | 64.10 | 61.30 | 61.70 | 61.70 | -2.68% | 370,654 |
| Jun 10, 2026 | 63.40 | 65.50 | 63.20 | 63.40 | 63.40 | -0.47% | 370,962 |
| Jun 9, 2026 | 63.70 | 64.10 | 62.40 | 63.70 | 63.70 | 1.43% | 342,608 |
| Jun 8, 2026 | 62.80 | 65.50 | 62.60 | 62.80 | 62.80 | -1.41% | 418,062 |
| Jun 7, 2026 | 65.50 | 66.50 | 63.50 | 63.70 | 63.70 | -2.15% | 527,099 |
| Jun 4, 2026 | 66.60 | 67.50 | 64.00 | 65.10 | 65.10 | -1.96% | 680,234 |
| Jun 3, 2026 | 61.80 | 66.60 | 61.00 | 66.40 | 66.40 | 9.57% | 1,100,339 |
| Jun 2, 2026 | 60.60 | 61.90 | 60.30 | 60.60 | 60.60 | -1.46% | 374,907 |
| Jun 1, 2026 | 61.50 | 62.70 | 61.20 | 61.50 | 61.50 | -0.32% | 286,865 |
| May 24, 2026 | 59.50 | 63.00 | 59.00 | 61.70 | 61.70 | 3.70% | 532,499 |
| May 23, 2026 | 60.60 | 61.00 | 59.20 | 59.50 | 59.50 | -1.65% | 297,964 |
| May 21, 2026 | 61.40 | 63.50 | 60.00 | 60.50 | 60.50 | -0.66% | 597,812 |
| May 20, 2026 | 60.90 | 61.40 | 56.20 | 60.90 | 60.90 | 8.94% | 749,766 |
| May 19, 2026 | 56.20 | 56.50 | 55.00 | 55.90 | 55.90 | 0.36% | 252,595 |
| May 18, 2026 | 57.20 | 57.60 | 55.40 | 55.70 | 55.70 | -2.11% | 166,261 |
| May 17, 2026 | 58.80 | 58.80 | 56.70 | 56.90 | 56.90 | -1.56% | 187,595 |
| May 14, 2026 | 58.80 | 59.60 | 57.60 | 57.80 | 57.80 | 0.35% | 265,025 |
| May 13, 2026 | 57.60 | 59.30 | 57.20 | 57.60 | 57.60 | -0.69% | 314,491 |
| May 12, 2026 | 58.00 | 60.10 | 57.70 | 58.00 | 58.00 | -2.03% | 377,757 |
| May 11, 2026 | 59.20 | 61.70 | 58.70 | 59.20 | 59.20 | -1.66% | 573,335 |
| May 10, 2026 | 56.50 | 61.00 | 56.50 | 60.20 | 60.20 | 8.27% | 781,390 |