Skip to main content
logo
Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.30
-0.40 (-2.26%)
At close: Jun 15, 2026

DSE:SHAHJABANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 14, 202617.4017.8017.2017.7017.702.31%2,060,106
Jun 11, 202617.3017.8017.1017.3017.301.76%3,159,401
Jun 10, 202617.0017.3016.8017.0017.001.19%1,535,894
Jun 9, 202616.8016.8016.3016.8016.802.44%384,699
Jun 8, 202616.6016.9016.4016.4016.40-0.61%344,748
Jun 7, 202616.4016.9016.2016.5016.501.85%841,533
Jun 4, 202616.2016.3016.1016.2016.20-0.61%105,339
Jun 3, 202616.5016.5016.3016.3016.30-190,014
Jun 2, 202616.2016.3016.1016.3016.301.24%822,415
Jun 1, 202616.1016.2016.0016.1016.100.63%326,936
May 24, 202616.0016.1015.9016.0016.00-0.62%450,731
May 23, 202616.2016.2016.0016.1016.10-329,505
May 21, 202616.0016.2015.9016.1016.10-314,241
May 20, 202616.1016.2016.0016.1016.10-106,162
May 19, 202616.1016.1016.0016.1016.100.63%42,136
May 18, 202616.2016.2015.9016.0016.00-0.62%121,979
May 17, 202616.2016.2016.0016.1016.10-66,978
May 14, 202616.1016.2016.1016.1016.10-159,347
May 13, 202616.2016.2016.0016.1016.10-220,959
May 12, 202616.0016.2016.0016.1016.100.63%184,096
May 11, 202616.0016.1015.9016.0016.00-88,300
May 10, 202616.1016.2015.9016.0016.00-0.62%275,903
May 7, 202615.9016.2015.8016.1016.101.90%368,602
May 6, 202615.8015.9015.6015.8015.801.94%193,503
May 5, 202615.5016.1015.5015.5015.50-2.52%1,599,417
May 4, 202615.9016.2015.8015.9015.90-568,699
May 3, 202616.8016.8015.9015.9015.90-0.62%1,835,867
Apr 29, 202617.5017.7017.1017.3016.00-1.14%1,446,450
Apr 28, 202617.5017.5017.4017.5016.180.57%345,252
Apr 27, 202617.5017.5017.4017.4016.09-525,027
Apr 26, 202617.5017.5017.3017.4016.091.16%463,483
Apr 23, 202617.2017.5017.1017.2015.91-1.15%842,826
Apr 22, 202617.5017.5017.3017.4016.090.58%502,533
Apr 21, 202617.4017.6017.0017.3016.00-0.57%803,659
Apr 20, 202617.7017.7017.4017.4016.09-480,045
Apr 19, 202617.9017.9017.4017.4016.09-0.57%265,555
Apr 16, 202617.8017.8017.5017.5016.18-387,216
Apr 15, 202617.6017.9017.5017.5016.18-453,654
Apr 13, 202617.5017.8017.0017.5016.18-1.13%703,915
Apr 12, 202617.9017.9017.6017.7016.37-0.56%672,553
Apr 9, 202618.1018.5017.7017.8016.46-0.56%856,430
Apr 8, 202618.0018.0017.8017.9016.552.29%755,922
Apr 7, 202617.3017.8017.3017.5016.18-676,901
Apr 6, 202617.7017.7017.4017.5016.18-0.57%639,639
Apr 5, 202617.8017.8017.4017.6016.28-208,405
Apr 2, 202617.9017.9017.6017.6016.28-0.56%281,018
Apr 1, 202617.8017.9017.7017.7016.370.57%113,631
Mar 31, 202617.8017.8017.5017.6016.28-75,546
Mar 30, 202617.9017.9017.6017.6016.28-73,829
Mar 29, 202617.7018.0017.6017.6016.28-1.12%674,853