Skip to main content
logo
Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.50
0.00 (0.00%)
At close: Jul 5, 2026

DSE:SHAHJABANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 5, 202617.5017.5017.3017.5017.50-234,777
Jul 2, 202617.5017.8017.5017.5017.50-2.78%420,134
Jun 30, 202617.8018.1017.8018.0018.000.56%985,729
Jun 29, 202617.7018.0017.5017.9017.901.13%1,019,542
Jun 28, 202617.4017.7017.4017.7017.701.72%917,688
Jun 25, 202617.4017.5017.3017.4017.400.58%738,763
Jun 24, 202617.3017.4017.1017.3017.300.58%462,722
Jun 23, 202617.2017.3017.1017.2017.200.58%362,781
Jun 22, 202617.1017.2017.0017.1017.10-459,763
Jun 21, 202617.3017.3017.0017.1017.10-420,275
Jun 18, 202617.1017.2016.8017.1017.100.59%533,644
Jun 17, 202617.0017.2017.0017.0017.000.59%600,826
Jun 16, 202616.9017.4016.7016.9016.90-2.31%916,539
Jun 15, 202617.8017.8017.2017.3017.30-2.26%844,548
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