Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh · Delayed Price · Currency is BDT 17.50
-0.10 (-0.57%)
At close: Sep 3, 2026
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.50 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 28,916 |
| Sep 2, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | - | 149,335 |
| Sep 1, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | 0.57% | 212,897 |
| Aug 31, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 214,731 |
| Aug 30, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 55,279 |
| Aug 27, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | - | 120,502 |
| Aug 25, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 144,253 |
| Aug 24, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | - | 231,344 |
| Aug 23, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -0.57% | 66,613 |
| Aug 20, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 1.15% | 245,703 |
| Aug 19, 2026 | 17.40 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 119,499 |
| Aug 18, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 168,101 |
| Aug 17, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 97,980 |
| Aug 16, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -0.57% | 83,717 |
| Aug 13, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | - | 161,797 |
| Aug 12, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | - | 278,999 |
| Aug 11, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | 0.57% | 174,398 |
| Aug 10, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 0.57% | 102,363 |
| Aug 9, 2026 | 17.40 | 17.50 | 17.20 | 17.40 | 17.40 | - | 88,013 |
| Aug 6, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | - | 53,240 |
| Aug 4, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | -0.57% | 128,899 |
| Aug 3, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 219,814 |
| Aug 2, 2026 | 17.60 | 17.70 | 17.40 | 17.50 | 17.50 | -0.57% | 228,098 |
| Jul 30, 2026 | 17.60 | 17.70 | 17.30 | 17.60 | 17.60 | 0.57% | 410,489 |
| Jul 29, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 388,907 |
| Jul 28, 2026 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 221,926 |
| Jul 27, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 1.74% | 149,825 |
| Jul 26, 2026 | 17.60 | 17.60 | 17.10 | 17.20 | 17.20 | -1.15% | 530,757 |
| Jul 23, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -1.69% | 609,803 |
| Jul 22, 2026 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -0.56% | 164,103 |
| Jul 21, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | 251,330 |
| Jul 20, 2026 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | - | 144,983 |
| Jul 19, 2026 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 103,200 |
| Jul 16, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 419,723 |
| Jul 15, 2026 | 17.80 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 508,352 |
| Jul 14, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | 1.14% | 379,621 |
| Jul 13, 2026 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | 1.15% | 254,937 |
| Jul 12, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 170,108 |
| Jul 9, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | - | 128,452 |
| Jul 8, 2026 | 17.50 | 17.60 | 17.30 | 17.50 | 17.50 | 0.57% | 333,271 |
| Jul 7, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -0.57% | 157,642 |
| Jul 6, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | - | 125,698 |
| Jul 5, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | - | 234,777 |
| Jul 2, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | -2.78% | 420,134 |
| Jun 30, 2026 | 17.80 | 18.10 | 17.80 | 18.00 | 18.00 | 0.56% | 985,729 |
| Jun 29, 2026 | 17.70 | 18.00 | 17.50 | 17.90 | 17.90 | 1.13% | 1,019,542 |
| Jun 28, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.72% | 917,688 |
| Jun 25, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 0.58% | 738,763 |
| Jun 24, 2026 | 17.30 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | 462,722 |
| Jun 23, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | 0.58% | 362,781 |