First Security Islami Bank PLC (DSE:FIRSTSBANK)
Bangladesh
· Delayed Price · Currency is BDT 1.900
-0.100 (-5.00%)
At close: Nov 5, 2025
DSE:FIRSTSBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 4,421,430 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 2,059,654 |
| Nov 3, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,182,733 |
| Nov 2, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 3,172,616 |
| Oct 30, 2025 | 2.30 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 2,136,737 |
| Oct 29, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | - | 2,988,977 |
| Oct 28, 2025 | 2.40 | 2.50 | 2.20 | 2.20 | 2.20 | -8.33% | 1,329,225 |
| Oct 27, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 5,921,604 |
| Oct 26, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 2,025,514 |
| Oct 23, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 2,162,835 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 3,813,367 |
| Oct 21, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 1,420,139 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 3,289,267 |
| Oct 19, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 3,722,081 |
| Oct 16, 2025 | 3.00 | 3.10 | 2.80 | 3.00 | 3.00 | 3.45% | 3,066,919 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 8,279,088 |
| Oct 14, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 616,044 |
| Oct 13, 2025 | 2.50 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 6,986,445 |
| Oct 12, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -6.90% | 1,191,609 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -6.45% | 10,011,330 |
| Oct 8, 2025 | 3.50 | 3.60 | 3.00 | 3.10 | 3.10 | -6.06% | 7,786,264 |
| Oct 7, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 23,140,900 |
| Oct 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 962,239 |
| Oct 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 370,735 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 1,066,322 |
| Sep 29, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 3,019,362 |
| Sep 28, 2025 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 2,381,972 |
| Sep 25, 2025 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 4,661,071 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 3,082,585 |
| Sep 23, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 3,761,064 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -9.09% | 3,334,211 |
| Sep 21, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 3,020,475 |
| Sep 18, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 710,066 |
| Sep 17, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 2,664,592 |
| Sep 16, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 579,211 |
| Sep 15, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 1,438,630 |
| Sep 14, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 2,679,894 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 718,700 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 749,151 |
| Sep 9, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,003,879 |
| Sep 8, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 1,681,348 |
| Sep 7, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,637,618 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 1,375,537 |
| Sep 3, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 947,580 |
| Sep 2, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 688,386 |
| Sep 1, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 1,685,602 |
| Aug 31, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,294,003 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 2,230,319 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 2,113,939 |
| Aug 26, 2025 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 2,685,502 |
| Aug 25, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 6.67% | 979,580 |
| Aug 24, 2025 | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 4,236,612 |
| Aug 21, 2025 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -5.71% | 2,166,481 |
| Aug 20, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 1,579,665 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | 2.86% | 1,242,603 |
| Aug 18, 2025 | 3.70 | 3.80 | 3.50 | 3.50 | 3.50 | -5.41% | 3,211,436 |
| Aug 17, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 1,592,186 |
| Aug 14, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,169,039 |
| Aug 13, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,013,214 |
| Aug 12, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,436,208 |
| Aug 11, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 1,227,454 |
| Aug 10, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 1,099,660 |
| Aug 7, 2025 | 3.90 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 2,105,159 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,685,806 |
| Aug 4, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 3,121,903 |
| Aug 3, 2025 | 4.00 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 1,926,137 |
| Jul 31, 2025 | 4.00 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 4,276,565 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,496,904 |
| Jul 29, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 2,477,743 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 1,252,533 |
| Jul 27, 2025 | 4.30 | 4.60 | 4.20 | 4.40 | 4.40 | 2.33% | 5,730,003 |
| Jul 24, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,634,614 |
| Jul 23, 2025 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | - | 3,719,873 |
| Jul 22, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 533,312 |
| Jul 21, 2025 | 4.20 | 4.50 | 4.10 | 4.40 | 4.40 | 4.76% | 4,070,622 |
| Jul 17, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 1,014,639 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | - | 1,504,522 |
| Jul 15, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 1,763,862 |
| Jul 14, 2025 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 1,825,187 |
| Jul 13, 2025 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 4,466,381 |
| Jul 10, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 3,763,206 |
| Jul 9, 2025 | 4.50 | 4.70 | 4.30 | 4.40 | 4.40 | -2.22% | 5,868,364 |
| Jul 8, 2025 | 4.20 | 4.60 | 4.10 | 4.50 | 4.50 | 7.14% | 9,463,163 |
| Jul 7, 2025 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 7.69% | 7,928,841 |
| Jul 3, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,352,112 |
| Jul 2, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 1,834,939 |
| Jun 30, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | - | 623,664 |
| Jun 29, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 2,311,017 |
| Jun 26, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 1,335,150 |
| Jun 25, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | 2.78% | 505,573 |
| Jun 24, 2025 | 3.70 | 3.80 | 3.60 | 3.60 | 3.60 | - | 601,731 |
| Jun 23, 2025 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 677,019 |
| Jun 22, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 621,131 |
| Jun 19, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 624,200 |
| Jun 18, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 698,421 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 1,568,179 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,077,772 |
| Jun 15, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 1,131,194 |
| Jun 4, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 941,703 |
| Jun 3, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | - | 1,089,230 |