Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh · Delayed Price · Currency is BDT 16.00
-0.10 (-0.62%)
At close: May 24, 2026
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | -0.62% | 450,731 |
| May 23, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 329,505 |
| May 21, 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | - | 314,241 |
| May 20, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | - | 106,162 |
| May 19, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 42,136 |
| May 18, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 121,979 |
| May 17, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 66,978 |
| May 14, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - | 159,347 |
| May 13, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | - | 220,959 |
| May 12, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 184,096 |
| May 11, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 88,300 |
| May 10, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | 275,903 |
| May 7, 2026 | 15.90 | 16.20 | 15.80 | 16.10 | 16.10 | 1.90% | 368,602 |
| May 6, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 1.94% | 193,503 |
| May 5, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | -2.52% | 1,599,417 |
| May 4, 2026 | 15.90 | 16.20 | 15.80 | 15.90 | 15.90 | - | 568,699 |
| May 3, 2026 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | -0.62% | 1,835,867 |
| Apr 29, 2026 | 17.50 | 17.70 | 17.10 | 17.30 | 16.00 | -1.14% | 1,446,450 |
| Apr 28, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 16.18 | 0.57% | 345,252 |
| Apr 27, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 16.09 | - | 525,027 |
| Apr 26, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 16.09 | 1.16% | 463,483 |
| Apr 23, 2026 | 17.20 | 17.50 | 17.10 | 17.20 | 15.91 | -1.15% | 842,826 |
| Apr 22, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 16.09 | 0.58% | 502,533 |
| Apr 21, 2026 | 17.40 | 17.60 | 17.00 | 17.30 | 16.00 | -0.57% | 803,659 |
| Apr 20, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 16.09 | - | 480,045 |
| Apr 19, 2026 | 17.90 | 17.90 | 17.40 | 17.40 | 16.09 | -0.57% | 265,555 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 16.18 | - | 387,216 |
| Apr 15, 2026 | 17.60 | 17.90 | 17.50 | 17.50 | 16.18 | - | 453,654 |
| Apr 13, 2026 | 17.50 | 17.80 | 17.00 | 17.50 | 16.18 | -1.13% | 703,915 |
| Apr 12, 2026 | 17.90 | 17.90 | 17.60 | 17.70 | 16.37 | -0.56% | 672,553 |
| Apr 9, 2026 | 18.10 | 18.50 | 17.70 | 17.80 | 16.46 | -0.56% | 856,430 |
| Apr 8, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 16.55 | 2.29% | 755,922 |
| Apr 7, 2026 | 17.30 | 17.80 | 17.30 | 17.50 | 16.18 | - | 676,901 |
| Apr 6, 2026 | 17.70 | 17.70 | 17.40 | 17.50 | 16.18 | -0.57% | 639,639 |
| Apr 5, 2026 | 17.80 | 17.80 | 17.40 | 17.60 | 16.28 | - | 208,405 |
| Apr 2, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 16.28 | -0.56% | 281,018 |
| Apr 1, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 16.37 | 0.57% | 113,631 |
| Mar 31, 2026 | 17.80 | 17.80 | 17.50 | 17.60 | 16.28 | - | 75,546 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 16.28 | - | 73,829 |
| Mar 29, 2026 | 17.70 | 18.00 | 17.60 | 17.60 | 16.28 | -1.12% | 674,853 |
| Mar 25, 2026 | 18.20 | 18.20 | 17.70 | 17.80 | 16.46 | -1.11% | 1,160,006 |
| Mar 24, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 16.65 | -1.10% | 297,614 |
| Mar 16, 2026 | 18.20 | 18.30 | 18.00 | 18.20 | 16.83 | 1.11% | 164,748 |
| Mar 15, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 16.65 | - | 688,857 |
| Mar 12, 2026 | 18.20 | 18.30 | 17.90 | 18.00 | 16.65 | - | 593,197 |
| Mar 11, 2026 | 18.30 | 18.30 | 17.90 | 18.00 | 16.65 | -1.10% | 522,294 |
| Mar 10, 2026 | 17.90 | 18.40 | 17.60 | 18.20 | 16.83 | 3.41% | 95,524 |
| Mar 9, 2026 | 17.90 | 17.90 | 17.40 | 17.60 | 16.28 | 0.57% | 470,638 |
| Mar 8, 2026 | 18.20 | 18.20 | 17.40 | 17.50 | 16.18 | -2.23% | 258,903 |
| Mar 5, 2026 | 17.90 | 18.60 | 17.80 | 17.90 | 16.55 | -1.65% | 1,188,351 |