Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh · Delayed Price · Currency is BDT 17.40
-0.40 (-2.25%)
At close: Oct 9, 2025
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.80 | 18.20 | 17.40 | 17.40 | 17.40 | -2.25% | 701,062 |
| Oct 8, 2025 | 18.30 | 18.30 | 17.70 | 17.80 | 17.80 | -3.26% | 657,620 |
| Oct 7, 2025 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 36,587 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 25,389 |
| Oct 5, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - | 20,593 |
| Sep 30, 2025 | 18.30 | 18.90 | 18.30 | 18.60 | 18.60 | 1.09% | 115,826 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | - | 524,553 |
| Sep 28, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | - | 983,990 |
| Sep 25, 2025 | 18.00 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 226,546 |
| Sep 24, 2025 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 89,865 |
| Sep 23, 2025 | 17.80 | 17.90 | 17.70 | 17.80 | 17.80 | - | 187,700 |
| Sep 22, 2025 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 163,014 |
| Sep 21, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -1.10% | 165,932 |
| Sep 18, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 43,686 |
| Sep 17, 2025 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | 1.12% | 47,111 |
| Sep 16, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | 218,760 |
| Sep 15, 2025 | 18.40 | 18.40 | 18.00 | 18.10 | 18.10 | - | 238,815 |
| Sep 14, 2025 | 18.20 | 18.30 | 18.10 | 18.10 | 18.10 | -0.55% | 35,686 |
| Sep 11, 2025 | 18.20 | 18.50 | 17.90 | 18.20 | 18.20 | - | 131,282 |
| Sep 10, 2025 | 18.10 | 18.50 | 18.10 | 18.20 | 18.20 | - | 137,857 |
| Sep 9, 2025 | 18.60 | 18.70 | 18.10 | 18.20 | 18.20 | - | 280,349 |
| Sep 8, 2025 | 18.90 | 18.90 | 18.00 | 18.20 | 18.20 | -2.15% | 577,582 |
| Sep 7, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.59% | 95,848 |
| Sep 4, 2025 | 18.70 | 19.00 | 18.60 | 18.90 | 18.90 | 0.53% | 114,974 |
| Sep 3, 2025 | 18.90 | 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 |