Skip to main content
logo
Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.20
-0.20 (-1.15%)
At close: Jul 26, 2026

DSE:SHAHJABANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202617.8017.8017.4017.4017.40-1.69%609,803
Jul 22, 202617.9017.9017.6017.7017.70-0.56%164,103
Jul 21, 202617.5017.8017.5017.8017.801.14%251,330
Jul 20, 202617.6017.6017.4017.6017.60-144,983
Jul 19, 202617.7017.7017.5017.6017.60-0.56%103,200
Jul 16, 202617.7017.7017.6017.7017.700.57%419,723
Jul 15, 202617.8017.9017.6017.6017.60-1.12%508,352
Jul 14, 202617.8017.9017.5017.8017.801.14%379,621
Jul 13, 202617.6017.7017.5017.6017.601.15%254,937
Jul 12, 202617.5017.6017.4017.4017.40-0.57%170,108
Jul 9, 202617.5017.6017.3017.5017.50-128,452
Jul 8, 202617.5017.6017.3017.5017.500.57%333,271
Jul 7, 202617.5017.5017.4017.4017.40-0.57%157,642
Jul 6, 202617.5017.5017.4017.5017.50-125,698
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