Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh · Delayed Price · Currency is BDT 16.70
+0.20 (1.21%)
At close: Jan 1, 2026
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 691,262 |
| Nov 9, 2025 | 16.70 | 17.00 | 16.50 | 16.90 | 16.90 | 1.81% | 316,639 |
| Nov 6, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 889,764 |
| Nov 5, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 1,072,719 |
| Nov 4, 2025 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | - | 579,038 |
| Nov 3, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | - | 999,647 |
| Nov 2, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | 706,015 |
| Oct 30, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 393,894 |
| Oct 29, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 101,138 |
| Oct 28, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 179,801 |
| Oct 27, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 48,174 |
| Oct 26, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 114,023 |
| Oct 23, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 408,612 |
| Oct 22, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | 157,590 |
| Oct 21, 2025 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | - | 328,025 |