Standard Islami Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 3.900
-0.100 (-2.50%)
At close: Nov 4, 2026
Standard Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 784,302 |
| Nov 3, 2026 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 942,403 |
| Nov 2, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 369,508 |
| Nov 1, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 785,475 |
| Oct 29, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 2,462,258 |
| Oct 28, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 293,892 |
| Oct 27, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 2,154,596 |
| Oct 26, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 2,557,772 |
| Oct 25, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 1,183,196 |
| Oct 19, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 3,274,099 |
| Oct 17, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 373,550 |
| Oct 15, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 415,624 |
| Oct 14, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 234,268 |
| Oct 13, 2026 | 4.40 | 4.50 | 4.30 | 4.50 | 4.50 | 2.27% | 143,000 |
| Oct 12, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 226,743 |
| Oct 11, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 688,612 |
| Oct 8, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 220,706 |
| Oct 7, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 176,810 |
| Oct 6, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 376,994 |
| Oct 5, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 486,185 |
| Oct 4, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 191,052 |
| Oct 1, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 144,000 |
| Sep 30, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 30,560 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 542,391 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 78,700 |
| Sep 27, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 56,701 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 70,500 |
| Sep 23, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 515,226 |
| Sep 22, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 132,120 |
| Sep 21, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 525,235 |
| Sep 20, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 152,386 |
| Sep 17, 2026 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 217,031 |
| Sep 16, 2026 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 4.55% | 779,800 |
| Sep 15, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 112,951 |
| Sep 14, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 230,859 |
| Sep 13, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 495,111 |
| Sep 10, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 114,182 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 95,725 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 598,544 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 48,471 |
| Sep 6, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 278,127 |
| Sep 3, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 296,555 |
| Sep 2, 2026 | 4.60 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 3,206,570 |
| Sep 1, 2026 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 1,159,430 |
| Aug 31, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 578,789 |
| Aug 30, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 215,504 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 84,101 |
| Aug 25, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 247,594 |
| Aug 24, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 641,024 |
| Aug 23, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 1,720,076 |