Standard Islami Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.200 (-4.35%)
At close: May 4, 2026
Standard Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | - | 946,435 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,934,789 |
| Mar 16, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,341,083 |
| Mar 15, 2026 | 5.80 | 6.20 | 5.80 | 5.90 | 5.90 | -3.28% | 1,091,814 |
| Mar 12, 2026 | 5.90 | 6.20 | 5.80 | 6.10 | 6.10 | 3.39% | 2,852,114 |
| Mar 11, 2026 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 1,722,828 |
| Mar 10, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | - | 3,374,609 |
| Mar 9, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 5.26% | 1,817,276 |
| Mar 8, 2026 | 5.90 | 6.10 | 5.60 | 5.70 | 5.70 | -6.56% | 2,565,797 |
| Mar 5, 2026 | 6.10 | 6.50 | 6.00 | 6.10 | 6.10 | -6.15% | 4,004,268 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.20 | 6.50 | 6.50 | 1.56% | 5,169,426 |
| Mar 3, 2026 | 6.10 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 10,203,090 |
| Mar 2, 2026 | 5.40 | 5.90 | 5.20 | 5.90 | 5.90 | 9.26% | 3,543,089 |
| Mar 1, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -5.26% | 1,131,048 |
| Feb 26, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 790,010 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 432,040 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 970,519 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 1,088,466 |
| Feb 22, 2026 | 5.50 | 5.80 | 5.40 | 5.70 | 5.70 | 5.56% | 857,500 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | -5.26% | 709,140 |
| Feb 18, 2026 | 5.90 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 1,618,403 |
| Feb 17, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 2,343,028 |
| Feb 16, 2026 | 6.30 | 6.40 | 5.80 | 6.00 | 6.00 | 1.69% | 2,757,422 |