Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh · Delayed Price · Currency is BDT 17.10
0.00 (0.00%)
At close: Jan 22, 2026
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | - | 96,381 |
| Jan 21, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 120,639 |
| Jan 20, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 17.20 | - | 83,157 |
| Jan 19, 2026 | 17.20 | 17.40 | 17.20 | 17.20 | 17.20 | - | 73,709 |
| Jan 18, 2026 | 17.00 | 17.30 | 17.00 | 17.20 | 17.20 | - | 301,173 |
| Jan 15, 2026 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 1.78% | 94,816 |
| Jan 14, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 48,120 |
| Jan 13, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | - | 162,021 |
| Jan 12, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | - | 272,301 |
| Jan 11, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | -1.74% | 272,871 |
| Jan 8, 2026 | 17.20 | 17.30 | 17.00 | 17.20 | 17.20 | - | 93,903 |
| Jan 7, 2026 | 17.20 | 17.40 | 16.90 | 17.20 | 17.20 | 1.78% | 362,409 |
| Jan 6, 2026 | 16.90 | 17.10 | 16.80 | 16.90 | 16.90 | - | 273,327 |
| Jan 5, 2026 | 16.90 | 17.20 | 16.80 | 16.90 | 16.90 | -0.59% | 297,854 |
| Jan 4, 2026 | 16.90 | 17.40 | 16.60 | 17.00 | 17.00 | 1.80% | 690,123 |
| Jan 1, 2026 | 16.40 | 16.90 | 16.40 | 16.70 | 16.70 | 1.21% | 245,394 |
| Dec 30, 2025 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | - | 414,293 |
| Dec 29, 2025 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | - | 221,802 |
| Dec 28, 2025 | 16.60 | 16.70 | 16.50 | 16.50 | 16.50 | - | 431,425 |
| Dec 24, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 196,798 |
| Dec 23, 2025 | 16.40 | 16.50 | 16.30 | 16.40 | 16.40 | - | 173,299 |
| Dec 22, 2025 | 16.50 | 16.50 | 16.30 | 16.40 | 16.40 | - | 310,872 |
| Dec 21, 2025 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | - | 165,035 |
| Dec 18, 2025 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | - | 127,711 |
| Dec 17, 2025 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | -0.61% | 70,775 |
| Dec 15, 2025 | 16.50 | 16.60 | 16.30 | 16.50 | 16.50 | 0.61% | 14,601 |
| Dec 14, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | - | 71,776 |
| Dec 11, 2025 | 16.40 | 16.70 | 16.30 | 16.40 | 16.40 | - | 175,404 |
| Dec 10, 2025 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | - | 372,466 |
| Dec 9, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 0.61% | 222,125 |
| Dec 8, 2025 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | 423,487 |
| Dec 7, 2025 | 16.60 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 76,151 |
| Dec 4, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 14,062 |
| Dec 3, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 149,880 |
| Dec 2, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | - | 253,909 |
| Dec 1, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 577,244 |
| Nov 30, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 129,011 |
| Nov 27, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 70,354 |
| Nov 26, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 234,357 |
| Nov 25, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 497,668 |
| Nov 24, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 911,265 |
| Nov 23, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -1.78% | 943,318 |
| Nov 20, 2025 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 1.20% | 177,629 |
| Nov 19, 2025 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | - | 547,029 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 929,930 |
| Nov 17, 2025 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | -0.59% | 541,911 |
| Nov 16, 2025 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | - | 249,557 |
| Nov 13, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 455,227 |
| Nov 12, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | - | 556,666 |
| Nov 11, 2025 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | 1.20% | 589,374 |