Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh · Delayed Price · Currency is BDT 18.90
+0.10 (0.53%)
At close: Sep 2, 2025
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.80 | 19.00 | 18.80 | 18.80 | 18.80 | -0.53% | 511,268 |
| Sep 2, 2025 | 18.80 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | 627,266 |
| Sep 1, 2025 | 18.90 | 18.90 | 18.70 | 18.80 | 18.80 | - | 702,232 |
| Aug 31, 2025 | 18.50 | 18.90 | 18.50 | 18.80 | 18.80 | 0.53% | 729,386 |
| Aug 28, 2025 | 18.60 | 18.80 | 18.60 | 18.70 | 18.70 | 0.54% | 1,032,254 |
| Aug 27, 2025 | 18.60 | 18.70 | 18.40 | 18.60 | 18.60 | 1.09% | 721,089 |
| Aug 26, 2025 | 18.40 | 18.80 | 18.30 | 18.40 | 18.40 | - | 949,934 |
| Aug 25, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | 1.66% | 220,014 |
| Aug 24, 2025 | 18.50 | 18.50 | 18.10 | 18.10 | 18.10 | -1.63% | 262,274 |
| Aug 21, 2025 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | - | 88,393 |
| Aug 20, 2025 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | - | 111,442 |
| Aug 19, 2025 | 18.20 | 18.50 | 18.20 | 18.40 | 18.40 | - | 63,736 |
| Aug 18, 2025 | 18.60 | 18.60 | 18.30 | 18.40 | 18.40 | -1.08% | 437,260 |
| Aug 17, 2025 | 18.50 | 18.70 | 18.40 | 18.60 | 18.60 | - | 337,546 |
| Aug 14, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 1.64% | 129,051 |
| Aug 13, 2025 | 18.40 | 18.50 | 18.20 | 18.30 | 18.30 | -1.61% | 232,090 |
| Aug 12, 2025 | 18.60 | 18.70 | 18.40 | 18.60 | 18.60 | - | 140,218 |
| Aug 11, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | 18.60 | - | 352,476 |
| Aug 10, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | -0.53% | 485,848 |
| Aug 7, 2025 | 18.40 | 18.90 | 18.40 | 18.70 | 18.70 | 1.08% | 453,218 |
| Aug 6, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 472,720 |
| Aug 4, 2025 | 19.00 | 19.00 | 18.40 | 18.70 | 18.70 | -1.58% | 1,280,655 |
| Aug 3, 2025 | 19.50 | 19.50 | 18.80 | 19.00 | 19.00 | 0.53% | 2,997,974 |
| Jul 31, 2025 | 19.00 | 19.60 | 18.60 | 18.90 | 18.90 | 0.53% | 3,142,705 |
| Jul 30, 2025 | 18.00 | 18.90 | 18.00 | 18.80 | 18.80 | 3.30% | 590,971 |
| Jul 29, 2025 | 18.10 | 18.30 | 18.00 | 18.20 | 18.20 | 0.55% | 277,548 |
| Jul 28, 2025 | 18.30 | 18.40 | 18.10 | 18.10 | 18.10 | -1.09% | 595,852 |
| Jul 27, 2025 | 18.40 | 18.60 | 18.20 | 18.30 | 18.30 | -1.61% | 762,654 |
| Jul 24, 2025 | 17.90 | 18.70 | 17.90 | 18.60 | 18.60 | 3.33% | 1,313,222 |
| Jul 23, 2025 | 17.90 | 18.30 | 17.90 | 18.00 | 18.00 | 0.56% | 2,165,533 |
| Jul 22, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | - | 945,392 |
| Jul 21, 2025 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 0.56% | 1,329,354 |
| Jul 20, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 634,649 |
| Jul 17, 2025 | 18.00 | 18.10 | 17.90 | 17.90 | 17.90 | - | 513,269 |
| Jul 16, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 677,139 |
| Jul 15, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | - | 362,135 |
| Jul 14, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 426,315 |
| Jul 13, 2025 | 17.60 | 18.00 | 17.50 | 17.90 | 17.90 | 1.70% | 237,733 |
| Jul 10, 2025 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | - | 116,097 |
| Jul 9, 2025 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | - | 186,077 |
| Jul 8, 2025 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | - | 299,220 |
| Jul 7, 2025 | 16.90 | 18.00 | 16.90 | 17.60 | 17.60 | 4.76% | 342,286 |
| Jul 3, 2025 | 16.50 | 17.10 | 16.40 | 16.80 | 16.80 | 1.82% | 359,599 |
| Jul 2, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | - | 154,450 |
| Jun 30, 2025 | 16.40 | 16.60 | 16.40 | 16.50 | 16.50 | - | 129,742 |
| Jun 29, 2025 | 16.40 | 16.70 | 16.40 | 16.50 | 16.50 | 0.61% | 149,358 |
| Jun 26, 2025 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 105,101 |
| Jun 25, 2025 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 0.62% | 39,123 |
| Jun 24, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 39,602 |
| Jun 23, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 93,262 |