Social Islami Bank PLC. (DSE:SIBL)
Bangladesh · Delayed Price · Currency is BDT 3.000
-0.100 (-3.23%)
At close: Nov 5, 2025
Social Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 686,289 |
| Nov 4, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 1,118,071 |
| Nov 3, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 526,407 |
| Nov 2, 2025 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 1,107,308 |
| Oct 30, 2025 | 3.40 | 3.50 | 3.20 | 3.40 | 3.40 | - | 600,798 |
| Oct 29, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 973,755 |
| Oct 28, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 401,428 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 1,243,383 |
| Oct 26, 2025 | 3.80 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 586,785 |
| Oct 23, 2025 | 3.60 | 3.80 | 3.40 | 3.80 | 3.80 | 8.57% | 1,934,878 |
| Oct 22, 2025 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 1,255,480 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 943,467 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 2,206,684 |
| Oct 19, 2025 | 4.10 | 4.10 | 3.70 | 3.80 | 3.80 | -7.32% | 1,641,147 |
| Oct 16, 2025 | 4.30 | 4.40 | 3.90 | 4.10 | 4.10 | -4.65% | 2,311,077 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.20 | 4.30 | 4.30 | -2.27% | 3,669,535 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 10.00% | 1,806,771 |
| Oct 13, 2025 | 3.90 | 4.20 | 3.90 | 4.00 | 4.00 | -6.98% | 3,673,866 |
| Oct 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 27,694 |
| 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 |