Standard Islami Bank PLC. (DSE:STANDBANKL)
Bangladesh · Delayed Price · Currency is BDT 4.500
+0.100 (2.27%)
At close: Sep 3, 2026
Standard Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 236,632 |
| Aug 19, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 226,598 |
| Aug 18, 2026 | 4.80 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 475,078 |
| Aug 17, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 265,545 |
| Aug 16, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 378,702 |
| Aug 13, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 629,241 |
| Aug 12, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 606,677 |
| Aug 11, 2026 | 5.10 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 747,482 |
| Aug 10, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 880,723 |
| Aug 9, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 143,137 |
| Aug 6, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 110,530 |
| Aug 4, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 701,960 |
| Aug 3, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 409,668 |
| Aug 2, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 1,424,568 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 937,972 |
| Jul 29, 2026 | 5.10 | 5.50 | 5.10 | 5.10 | 5.10 | -1.92% | 3,272,050 |
| Jul 28, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | 1.96% | 679,132 |
| Jul 27, 2026 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | - | 279,801 |
| Jul 26, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 629,214 |
| 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 |