Standard Islami Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 4.600
+0.100 (2.22%)
At close: Jun 14, 2026
Standard Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,343,000 |
| May 5, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,132,140 |
| May 4, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 1,117,314 |
| May 3, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | - | 874,861 |
| Apr 30, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | -6.12% | 1,654,346 |
| Apr 29, 2026 | 5.10 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 2,822,720 |
| Apr 28, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 1,573,316 |
| Apr 27, 2026 | 4.90 | 5.20 | 4.90 | 4.90 | 4.90 | -3.92% | 1,028,412 |
| Apr 26, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 319,249 |
| Apr 23, 2026 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 852,922 |
| Apr 22, 2026 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 852,000 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 424,821 |
| Apr 20, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 365,939 |
| Apr 19, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 526,118 |
| Apr 16, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 401,722 |
| Apr 15, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 435,186 |
| Apr 13, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 369,868 |
| Apr 12, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 880,318 |
| Apr 9, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 540,638 |
| Apr 8, 2026 | 5.30 | 5.60 | 5.30 | 5.40 | 5.40 | 3.85% | 1,272,682 |
| Apr 7, 2026 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | - | 1,253,022 |
| Apr 6, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 921,418 |
| Apr 5, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 557,323 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -3.57% | 658,335 |
| Apr 1, 2026 | 5.40 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 702,762 |
| Mar 31, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 1,003,174 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | - | 568,272 |
| Mar 29, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 788,732 |