Information Services Network Limited (DSE:ISNLTD)
Bangladesh · Delayed Price · Currency is BDT 56.30
-2.40 (-4.09%)
At close: May 6, 2026
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 58.70 | 59.60 | 55.80 | 56.30 | 56.30 | -4.09% | 473,902 |
| May 5, 2026 | 61.30 | 62.10 | 58.30 | 58.70 | 58.70 | -3.14% | 436,199 |
| May 4, 2026 | 60.60 | 62.40 | 59.20 | 60.60 | 60.60 | 0.83% | 481,599 |
| May 3, 2026 | 63.10 | 63.90 | 59.10 | 60.10 | 60.10 | -5.95% | 697,489 |
| Apr 30, 2026 | 64.00 | 66.00 | 63.40 | 63.90 | 63.90 | 0.63% | 255,068 |
| Apr 29, 2026 | 63.50 | 68.50 | 61.70 | 63.50 | 63.50 | -7.30% | 1,787,401 |
| Apr 28, 2026 | 74.80 | 74.80 | 68.00 | 68.50 | 68.50 | -7.31% | 451,760 |
| Apr 27, 2026 | 76.00 | 76.50 | 73.50 | 73.90 | 73.90 | -2.38% | 216,559 |
| Apr 26, 2026 | 77.90 | 78.80 | 75.10 | 75.70 | 75.70 | -1.69% | 360,156 |
| Apr 23, 2026 | 76.00 | 77.70 | 74.80 | 77.00 | 77.00 | 2.67% | 537,666 |
| Apr 22, 2026 | 76.80 | 76.90 | 74.80 | 75.00 | 75.00 | -1.19% | 288,149 |
| Apr 21, 2026 | 75.00 | 78.50 | 75.00 | 75.90 | 75.90 | 1.47% | 417,467 |
| Apr 20, 2026 | 74.80 | 76.00 | 74.50 | 74.80 | 74.80 | - | 320,693 |
| Apr 19, 2026 | 76.40 | 76.40 | 74.60 | 74.80 | 74.80 | -1.19% | 197,482 |
| Apr 16, 2026 | 75.70 | 79.00 | 75.20 | 75.70 | 75.70 | -2.07% | 386,887 |
| Apr 15, 2026 | 77.30 | 79.90 | 77.00 | 77.30 | 77.30 | -1.90% | 346,813 |
| Apr 13, 2026 | 76.00 | 80.70 | 75.20 | 78.80 | 78.80 | 5.35% | 868,122 |
| Apr 12, 2026 | 75.00 | 76.50 | 74.40 | 74.80 | 74.80 | 0.13% | 331,474 |
| Apr 9, 2026 | 74.70 | 76.70 | 74.60 | 74.70 | 74.70 | -1.45% | 297,168 |
| Apr 8, 2026 | 75.90 | 78.00 | 75.30 | 75.80 | 75.80 | 1.74% | 494,333 |
| Apr 7, 2026 | 76.20 | 76.60 | 73.40 | 74.50 | 74.50 | - | 393,184 |
| Apr 6, 2026 | 76.50 | 76.70 | 74.20 | 74.50 | 74.50 | -1.06% | 248,503 |
| Apr 5, 2026 | 78.00 | 78.00 | 74.70 | 75.30 | 75.30 | -3.83% | 231,098 |
| Apr 2, 2026 | 78.30 | 80.90 | 77.80 | 78.30 | 78.30 | -0.76% | 361,033 |
| Apr 1, 2026 | 77.80 | 80.00 | 77.30 | 78.90 | 78.90 | 2.07% | 364,811 |
| Mar 31, 2026 | 81.60 | 81.90 | 76.90 | 77.30 | 77.30 | -3.74% | 391,673 |
| Mar 30, 2026 | 76.20 | 81.00 | 75.80 | 80.30 | 80.30 | 5.94% | 464,623 |
| Mar 29, 2026 | 78.80 | 79.10 | 75.20 | 75.80 | 75.80 | -3.68% | 421,781 |
| Mar 25, 2026 | 78.70 | 82.00 | 78.40 | 78.70 | 78.70 | -2.96% | 413,967 |
| Mar 24, 2026 | 82.90 | 83.40 | 80.90 | 81.10 | 81.10 | -1.70% | 420,734 |
| Mar 16, 2026 | 79.70 | 84.00 | 79.70 | 82.50 | 82.50 | 4.04% | 737,115 |
| Mar 15, 2026 | 79.70 | 80.80 | 78.70 | 79.30 | 79.30 | - | 360,803 |
| Mar 12, 2026 | 80.00 | 81.00 | 78.60 | 79.30 | 79.30 | -0.38% | 409,383 |
| Mar 11, 2026 | 78.50 | 81.30 | 77.50 | 79.60 | 79.60 | 2.71% | 694,643 |
| Mar 10, 2026 | 75.20 | 77.80 | 75.20 | 77.50 | 77.50 | 3.47% | 382,981 |
| Mar 9, 2026 | 74.90 | 76.40 | 74.30 | 74.90 | 74.90 | 0.67% | 311,977 |
| Mar 8, 2026 | 77.50 | 79.40 | 73.20 | 74.40 | 74.40 | -3.50% | 501,136 |
| Mar 5, 2026 | 77.10 | 79.80 | 75.50 | 77.10 | 77.10 | 1.05% | 385,188 |
| Mar 4, 2026 | 76.30 | 80.90 | 74.70 | 76.30 | 76.30 | 1.46% | 334,676 |
| Mar 3, 2026 | 83.90 | 84.00 | 74.70 | 75.20 | 75.20 | -9.07% | 672,989 |
| Mar 2, 2026 | 82.70 | 86.80 | 82.00 | 82.70 | 82.70 | -3.05% | 648,324 |
| Mar 1, 2026 | 81.20 | 87.10 | 78.50 | 85.30 | 85.30 | 5.05% | 1,202,301 |
| Feb 26, 2026 | 81.20 | 82.50 | 74.90 | 81.20 | 81.20 | 8.27% | 817,929 |
| Feb 25, 2026 | 75.70 | 77.00 | 74.60 | 75.00 | 75.00 | -0.92% | 183,652 |
| Feb 24, 2026 | 75.70 | 78.30 | 75.00 | 75.70 | 75.70 | 1.88% | 517,551 |
| Feb 23, 2026 | 73.90 | 74.80 | 73.90 | 74.30 | 74.30 | 0.95% | 101,817 |
| Feb 22, 2026 | 74.20 | 75.00 | 73.50 | 73.60 | 73.60 | -0.81% | 111,857 |
| Feb 19, 2026 | 76.50 | 76.60 | 73.60 | 74.20 | 74.20 | -3.39% | 177,909 |
| Feb 18, 2026 | 78.30 | 78.80 | 76.50 | 76.80 | 76.80 | -1.03% | 461,431 |
| Feb 17, 2026 | 75.50 | 78.10 | 74.60 | 77.60 | 77.60 | 3.74% | 571,349 |