Social Islami Bank PLC. (DSE:SIBL)
Bangladesh · Delayed Price · Currency is BDT 4.300
-0.400 (-8.51%)
At close: Oct 12, 2025
Social Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -9.62% | 216,218 |
| Oct 8, 2025 | 6.10 | 6.20 | 5.20 | 5.20 | 5.20 | -8.77% | 1,269,063 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 9.62% | 10,436,690 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.33% | 658,967 |
| Oct 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 587,314 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 1,235,189 |
| Sep 29, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 1,774,090 |
| Sep 28, 2025 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 3,013,058 |
| Sep 25, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 1,312,044 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -6.06% | 2,068,986 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -8.33% | 969,061 |
| Sep 22, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 1,038,475 |
| Sep 21, 2025 | 4.00 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 1,192,503 |
| Sep 18, 2025 | 4.40 | 4.50 | 4.00 | 4.10 | 4.10 | -6.82% | 1,104,949 |
| Sep 17, 2025 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -6.38% | 645,116 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 180,526 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 257,815 |
| Sep 14, 2025 | 5.10 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 1,080,446 |
| Sep 11, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 147,416 |
| Sep 10, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 168,441 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 265,818 |
| Sep 8, 2025 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 1.85% | 387,208 |
| Sep 7, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 150,524 |
| Sep 4, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 55,837 |
| Sep 3, 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 278,159 |
| Sep 2, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 199,660 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 92,660 |
| Aug 31, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 116,705 |
| Aug 28, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 114,064 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 217,705 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 253,077 |
| Aug 25, 2025 | 5.20 | 5.70 | 5.20 | 5.60 | 5.60 | 1.82% | 388,830 |
| Aug 24, 2025 | 6.10 | 6.10 | 5.50 | 5.50 | 5.50 | -9.84% | 771,212 |
| Aug 21, 2025 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 225,216 |
| Aug 20, 2025 | 6.70 | 6.80 | 6.20 | 6.30 | 6.30 | -4.55% | 316,417 |
| Aug 19, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 252,805 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | - | 387,332 |
| Aug 17, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 394,013 |
| Aug 14, 2025 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | -1.43% | 501,731 |
| Aug 13, 2025 | 7.40 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 323,164 |
| Aug 12, 2025 | 7.90 | 8.00 | 7.20 | 7.30 | 7.30 | -6.41% | 386,296 |
| Aug 11, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 41,688 |
| Aug 10, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | - | 30,550 |
| Aug 7, 2025 | 8.20 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 80,223 |
| Aug 6, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 100,375 |
| Aug 4, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -2.41% | 221,599 |
| Aug 3, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 283,455 |
| Jul 31, 2025 | 8.10 | 8.50 | 8.00 | 8.20 | 8.20 | 1.23% | 395,805 |
| Jul 30, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 263,059 |
| Jul 29, 2025 | 8.30 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 126,248 |