Social Islami Bank PLC. (DSE:SIBL)
Bangladesh · Delayed Price · Currency is BDT 7.80
-0.20 (-2.50%)
At close: Aug 7, 2025
Social Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | - | 218,734 |
| Jul 27, 2025 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 1.19% | 284,901 |
| Jul 24, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 195,532 |
| Jul 23, 2025 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 395,616 |
| Jul 22, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 143,616 |
| Jul 21, 2025 | 8.00 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 354,324 |
| Jul 20, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 279,504 |
| Jul 17, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 172,017 |
| Jul 16, 2025 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 246,301 |
| Jul 15, 2025 | 8.10 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 192,126 |
| Jul 14, 2025 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | 1.25% | 197,676 |
| Jul 13, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 261,892 |
| Jul 10, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | - | 270,589 |
| Jul 9, 2025 | 8.30 | 8.40 | 8.10 | 8.10 | 8.10 | -2.41% | 470,474 |
| Jul 8, 2025 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | -2.35% | 449,612 |
| Jul 7, 2025 | 8.30 | 8.70 | 8.20 | 8.50 | 8.50 | 4.94% | 607,165 |
| Jul 3, 2025 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 3.85% | 236,591 |
| Jul 2, 2025 | 7.30 | 8.00 | 7.30 | 7.80 | 7.80 | 5.41% | 375,405 |
| Jun 29, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 89,015 |
| Jun 26, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | - | 124,022 |
| Jun 25, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 170,620 |
| Jun 24, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 69,821 |
| Jun 23, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | - | 128,619 |
| Jun 22, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 208,346 |
| Jun 19, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | - | 92,714 |
| Jun 18, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 206,341 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 123,721 |
| Jun 16, 2025 | 7.60 | 7.90 | 7.20 | 7.40 | 7.40 | - | 283,197 |
| Jun 15, 2025 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | 2.78% | 90,073 |
| Jun 4, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 143,542 |
| Jun 3, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | - | 196,717 |
| Jun 2, 2025 | 7.50 | 7.80 | 7.20 | 7.20 | 7.20 | -4.00% | 345,181 |
| Jun 1, 2025 | 7.60 | 7.90 | 7.00 | 7.50 | 7.50 | -3.85% | 560,274 |
| May 29, 2025 | 8.50 | 8.50 | 7.80 | 7.80 | 7.80 | -9.30% | 945,318 |
| May 28, 2025 | 9.00 | 9.00 | 8.40 | 8.60 | 8.60 | -3.37% | 183,411 |
| May 27, 2025 | 8.60 | 9.20 | 8.40 | 8.90 | 8.90 | 5.95% | 1,567,773 |
| May 26, 2025 | 8.40 | 8.60 | 8.20 | 8.40 | 8.40 | -1.18% | 205,969 |
| May 25, 2025 | 8.70 | 8.80 | 8.40 | 8.50 | 8.50 | - | 186,329 |
| May 24, 2025 | 8.60 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 43,972 |
| May 22, 2025 | 8.40 | 8.80 | 8.40 | 8.70 | 8.70 | - | 608,681 |
| May 21, 2025 | 8.80 | 8.80 | 8.60 | 8.70 | 8.70 | - | 5,240,836 |
| May 20, 2025 | 8.80 | 8.90 | 8.50 | 8.70 | 8.70 | 1.16% | 5,326,882 |
| May 19, 2025 | 8.70 | 8.80 | 8.40 | 8.60 | 8.60 | - | 230,300 |