Skip to main content
Global Islami Bank PLC. (DSE:GIB)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
1.700
0.00 (0.00%)
At close: Nov 5, 2025

Global Islami Bank PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20251.601.801.601.701.70-338,912
Nov 4, 20251.701.801.601.701.70-158,387
Nov 3, 20251.701.801.701.701.70-1,035,690
Nov 2, 20251.701.801.701.701.70-5.56%335,492
Oct 30, 20251.701.801.601.801.805.88%488,873
Oct 29, 20251.801.801.601.701.70-681,624
Oct 28, 20251.801.901.701.701.70-5.56%902,479
Oct 27, 20251.901.901.801.801.80-5.26%859,938
Oct 26, 20252.002.001.901.901.90-490,725
Oct 23, 20252.002.001.901.901.90-1,501,460
Oct 22, 20251.902.001.901.901.90-1,023,625
Oct 21, 20252.002.001.901.901.90-482,740
Oct 20, 20251.902.001.901.901.90-1,309,998
Oct 19, 20252.002.001.801.901.90-5.00%2,058,260
Oct 16, 20252.202.201.802.002.00-1,213,959
Oct 15, 20252.002.002.002.002.005.26%2,230,421
Oct 14, 20251.901.901.901.901.905.56%364,566
Oct 13, 20251.701.901.701.801.80-3,193,367
Oct 12, 20251.801.801.801.801.80-5.26%416,297
Oct 9, 20252.002.101.901.901.90-9.52%1,975,383
Oct 8, 20252.402.402.002.102.10-4.55%4,076,503
Oct 7, 20252.202.202.102.202.2010.00%10,213,800
Oct 6, 20252.002.002.002.002.005.26%107,862
Oct 5, 20251.901.901.901.901.905.56%88,251
Sep 30, 20251.801.801.801.801.805.88%371,971
Sep 29, 20251.701.701.701.701.706.25%213,706
Sep 28, 20251.601.601.601.601.606.67%557,628
Sep 25, 20251.301.501.301.501.507.14%3,042,165
Sep 24, 20251.401.501.401.401.40-6.67%1,342,173
Sep 23, 20251.501.601.501.501.50-6.25%2,716,925
Sep 22, 20251.601.701.601.601.60-5.88%3,151,316
Sep 21, 20251.801.801.701.701.70-5.56%2,401,058
Sep 18, 20251.902.001.801.801.80-5.26%2,062,295
Sep 17, 20252.002.101.901.901.90-5.00%1,286,757
Sep 16, 20252.002.102.002.002.00-457,846
Sep 15, 20252.002.101.902.002.00-4.76%2,031,879
Sep 14, 20252.202.302.102.102.10-8.70%3,517,403
Sep 11, 20252.302.302.202.302.30-354,433
Sep 10, 20252.302.302.202.302.304.55%450,711
Sep 9, 20252.302.302.202.202.20-4.35%1,001,643
Sep 8, 20252.202.302.202.302.304.55%1,645,867
Sep 7, 20252.302.302.202.202.20-4.35%422,449
Sep 4, 20252.302.302.202.302.30-894,695
Sep 3, 20252.302.402.202.302.30-1,771,428
Sep 2, 20252.302.402.202.302.30-992,603
Sep 1, 20252.402.402.302.302.30-4.17%832,355
Aug 31, 20252.402.402.302.402.404.35%1,212,267
Aug 28, 20252.302.402.302.302.30-322,606
Aug 27, 20252.302.402.302.302.30-868,536
Aug 26, 20252.502.502.302.302.30-8.00%2,027,821
Aug 25, 20252.402.602.402.502.50-933,135
Aug 24, 20252.702.702.502.502.50-7.41%3,567,823
Aug 21, 20252.802.802.702.702.70-387,799
Aug 20, 20252.802.802.702.702.70-3.57%390,245
Aug 19, 20252.802.902.702.802.80-832,935
Aug 18, 20252.802.902.802.802.80-749,161
Aug 17, 20252.802.902.802.802.80-3.45%402,631
Aug 14, 20252.802.902.802.902.903.57%503,768
Aug 13, 20253.003.002.802.802.80-3.45%2,823,458
Aug 12, 20253.103.102.902.902.90-3.33%2,376,855
Aug 11, 20253.003.103.003.003.00-651,834
Aug 10, 20253.003.103.003.003.00-1,011,679
Aug 7, 20253.003.103.003.003.00-512,428
Aug 6, 20253.003.203.003.003.00-898,606
Aug 4, 20253.103.203.003.003.00-3.23%854,222
Aug 3, 20253.103.203.003.103.10-3,086,803
Jul 30, 20253.003.203.003.103.10-1,900,965
Jul 29, 20253.103.103.003.103.10-812,250
Jul 28, 20253.103.203.003.103.10-846,164
Jul 27, 20253.103.203.003.103.10-1,301,262
Jul 24, 20253.103.203.003.103.10-1,817,038
Jul 23, 20253.203.203.003.103.10-1,416,928
Jul 22, 20253.103.203.103.103.10-499,557
Jul 21, 20253.103.203.003.103.103.33%1,231,039
Jul 20, 20253.103.203.003.003.00-3.23%1,011,003
Jul 17, 20253.103.203.103.103.10-621,123
Jul 16, 20253.103.203.003.103.10-1,058,694
Jul 15, 20253.203.203.003.103.10-753,512
Jul 14, 20253.103.203.003.103.10-1,386,617
Jul 13, 20253.103.203.003.103.10-3.13%1,669,887
Jul 10, 20253.203.303.103.203.20-1,141,911
Jul 9, 20253.103.303.103.203.203.23%1,286,719
Jul 8, 20253.203.303.103.103.10-3.13%1,050,485
Jul 7, 20253.103.303.003.203.203.23%2,225,148
Jul 3, 20253.103.103.003.103.10-414,015
Jul 2, 20253.103.103.003.103.103.33%393,942
Jun 30, 20253.103.103.003.003.00-2,218,884
Jun 29, 20253.103.103.003.003.00-3.23%729,079
Jun 26, 20253.103.203.103.103.10-539,003
Jun 25, 20253.103.203.103.103.10-250,440
Jun 24, 20253.003.203.003.103.10-398,308
Jun 23, 20253.103.203.003.103.10-409,920
Jun 22, 20253.103.203.003.103.10-3.13%580,544
Jun 19, 20253.203.203.103.203.203.23%453,803
Jun 18, 20253.103.203.103.103.10-3.13%188,519
Jun 17, 20253.303.303.103.203.20-297,228
Jun 16, 20253.203.303.103.203.203.23%611,445
Jun 15, 20253.103.203.103.103.10-690,261
Jun 4, 20253.103.203.103.103.10-3.13%157,327
Jun 3, 20253.203.303.103.203.20-299,697