Standard Islami Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 5.10
-0.10 (-1.92%)
At close: Jul 23, 2026
Standard Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 833,041 |
| Jul 22, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 1,281,970 |
| Jul 21, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 1,131,539 |
| Jul 20, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 2.08% | 517,633 |
| Jul 19, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 277,149 |
| Jul 16, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 1,105,511 |
| Jul 15, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 380,288 |
| Jul 14, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 613,017 |
| Jul 13, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 438,941 |
| Jul 12, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 497,388 |
| Jul 9, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 873,248 |
| Jul 8, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 515,617 |
| Jul 7, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 142,718 |
| Jul 6, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 240,412 |
| Jul 5, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 244,279 |
| Jul 2, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 160,523 |
| Jun 30, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 538,617 |
| Jun 29, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 268,896 |
| Jun 28, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 306,468 |
| Jun 25, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 399,666 |
| Jun 24, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | - | 118,758 |
| Jun 23, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 375,650 |
| Jun 22, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 736,645 |
| Jun 21, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 421,577 |
| Jun 18, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 411,622 |
| Jun 17, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 403,654 |
| Jun 16, 2026 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 884,647 |
| Jun 15, 2026 | 4.70 | 4.90 | 4.60 | 4.80 | 4.80 | 4.35% | 2,139,911 |
| Jun 14, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 766,909 |
| Jun 11, 2026 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | - | 887,962 |
| Jun 10, 2026 | 4.50 | 4.60 | 4.50 | 4.50 | 4.50 | - | 387,751 |
| Jun 9, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 426,584 |
| Jun 8, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 1,117,500 |
| Jun 7, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 1,081,825 |
| Jun 4, 2026 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | 2.27% | 954,494 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 584,871 |
| Jun 1, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 199,987 |
| May 24, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 794,005 |
| May 23, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 210,389 |
| May 21, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 402,071 |
| May 20, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 60,406 |
| May 19, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 123,000 |
| May 18, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 329,772 |
| May 17, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 314,866 |
| May 14, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 295,836 |
| May 13, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 607,910 |
| May 12, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 133,550 |
| May 11, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 265,520 |
| May 10, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 478,501 |
| May 7, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 381,198 |