Islami Bank Bangladesh PLC. (DSE:ISLAMIBANK)
Bangladesh
· Delayed Price · Currency is BDT 37.40
-3.50 (-8.56%)
At close: Mar 8, 2026
DSE:ISLAMIBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 41.50 | 41.50 | 37.10 | 37.40 | 37.40 | -8.56% | 694,556 |
| Mar 5, 2026 | 42.50 | 43.00 | 40.60 | 40.90 | 40.90 | -3.76% | 682,366 |
| Mar 4, 2026 | 42.50 | 43.40 | 42.00 | 42.50 | 42.50 | 0.95% | 616,448 |
| Mar 3, 2026 | 42.10 | 45.00 | 41.10 | 42.10 | 42.10 | -5.18% | 1,104,963 |
| Mar 2, 2026 | 43.80 | 45.00 | 43.80 | 44.40 | 44.40 | 1.37% | 901,615 |
| Mar 1, 2026 | 45.00 | 45.00 | 42.20 | 43.80 | 43.80 | -4.16% | 1,199,192 |
| Feb 26, 2026 | 45.70 | 46.00 | 44.50 | 45.70 | 45.70 | 3.63% | 1,316,607 |
| Feb 25, 2026 | 44.10 | 45.50 | 43.70 | 44.10 | 44.10 | -1.78% | 1,100,658 |
| Feb 24, 2026 | 46.00 | 46.30 | 44.80 | 44.90 | 44.90 | -1.97% | 1,187,053 |
| Feb 23, 2026 | 45.80 | 46.40 | 45.60 | 45.80 | 45.80 | 0.88% | 926,904 |
| Feb 22, 2026 | 46.00 | 46.10 | 45.00 | 45.40 | 45.40 | -0.66% | 1,005,193 |
| Feb 19, 2026 | 45.70 | 47.20 | 44.70 | 45.70 | 45.70 | 2.47% | 1,935,934 |
| Feb 18, 2026 | 44.60 | 47.10 | 44.30 | 44.60 | 44.60 | -4.50% | 1,582,426 |
| Feb 17, 2026 | 46.70 | 49.30 | 46.50 | 46.70 | 46.70 | -5.08% | 3,149,959 |
| Feb 16, 2026 | 50.00 | 50.90 | 48.50 | 49.20 | 49.20 | -0.61% | 1,947,830 |
| Feb 15, 2026 | 50.00 | 52.40 | 46.90 | 49.50 | 49.50 | -4.99% | 4,403,679 |
| Feb 10, 2026 | 52.10 | 53.10 | 48.00 | 52.10 | 52.10 | 7.64% | 3,696,653 |
| Feb 9, 2026 | 48.40 | 52.50 | 47.20 | 48.40 | 48.40 | -6.92% | 3,216,999 |
| Feb 8, 2026 | 52.70 | 54.50 | 51.50 | 52.00 | 52.00 | -1.33% | 2,754,350 |
| Feb 5, 2026 | 52.70 | 54.70 | 50.70 | 52.70 | 52.70 | -2.77% | 3,803,851 |
| Feb 3, 2026 | 54.00 | 56.20 | 50.80 | 54.20 | 54.20 | 3.44% | 4,214,148 |
| Feb 2, 2026 | 52.40 | 52.40 | 48.50 | 52.40 | 52.40 | 9.85% | 4,082,006 |
| Feb 1, 2026 | 43.70 | 47.70 | 43.60 | 47.70 | 47.70 | 9.91% | 3,437,687 |
| Jan 29, 2026 | 43.40 | 43.80 | 42.20 | 43.40 | 43.40 | -0.91% | 1,702,824 |
| Jan 28, 2026 | 43.80 | 44.30 | 41.90 | 43.80 | 43.80 | 6.83% | 2,548,025 |
| Jan 27, 2026 | 41.00 | 41.00 | 37.50 | 41.00 | 41.00 | 9.92% | 1,893,742 |
| Jan 26, 2026 | 37.30 | 37.70 | 36.70 | 37.30 | 37.30 | 1.36% | 533,070 |
| Jan 25, 2026 | 36.80 | 37.30 | 36.20 | 36.80 | 36.80 | 1.10% | 478,558 |
| Jan 22, 2026 | 36.40 | 36.90 | 36.30 | 36.40 | 36.40 | -0.55% | 231,277 |
| Jan 21, 2026 | 36.60 | 37.20 | 36.40 | 36.60 | 36.60 | -1.08% | 292,323 |
| Jan 20, 2026 | 37.00 | 37.10 | 36.60 | 37.00 | 37.00 | 0.27% | 353,989 |
| Jan 19, 2026 | 37.10 | 37.50 | 36.80 | 36.90 | 36.90 | -0.27% | 377,416 |
| Jan 18, 2026 | 35.90 | 37.80 | 35.80 | 37.00 | 37.00 | 3.93% | 539,886 |
| Jan 15, 2026 | 35.60 | 36.10 | 35.50 | 35.60 | 35.60 | -0.28% | 212,319 |
| Jan 14, 2026 | 36.40 | 36.60 | 35.50 | 35.70 | 35.70 | -1.92% | 477,623 |
| Jan 13, 2026 | 37.00 | 37.20 | 36.20 | 36.40 | 36.40 | -0.55% | 370,725 |
| Jan 12, 2026 | 35.90 | 37.00 | 35.00 | 36.60 | 36.60 | 3.10% | 323,542 |
| Jan 11, 2026 | 37.40 | 37.50 | 35.30 | 35.50 | 35.50 | -5.08% | 582,968 |
| Jan 8, 2026 | 37.50 | 37.80 | 37.10 | 37.40 | 37.40 | -0.27% | 446,560 |
| Jan 7, 2026 | 36.90 | 38.90 | 36.90 | 37.50 | 37.50 | 1.35% | 711,172 |
| Jan 6, 2026 | 37.00 | 38.30 | 36.90 | 37.00 | 37.00 | -3.65% | 843,472 |
| Jan 5, 2026 | 37.50 | 39.70 | 37.10 | 38.40 | 38.40 | 5.21% | 1,505,726 |
| Jan 4, 2026 | 33.50 | 36.50 | 33.40 | 36.50 | 36.50 | 9.94% | 1,078,275 |
| Jan 1, 2026 | 33.00 | 33.30 | 32.80 | 33.20 | 33.20 | 1.22% | 308,476 |
| Dec 30, 2025 | 32.70 | 32.90 | 32.60 | 32.80 | 32.80 | 0.61% | 177,009 |
| Dec 29, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | - | 240,055 |
| Dec 28, 2025 | 33.40 | 33.40 | 32.60 | 32.60 | 32.60 | -0.91% | 418,121 |
| Dec 24, 2025 | 32.90 | 33.10 | 32.70 | 32.90 | 32.90 | 0.30% | 297,062 |
| Dec 23, 2025 | 32.80 | 33.50 | 32.70 | 32.80 | 32.80 | -0.61% | 183,464 |
| Dec 22, 2025 | 32.60 | 33.20 | 32.60 | 33.00 | 33.00 | 1.23% | 542,129 |
| Dec 21, 2025 | 32.60 | 32.90 | 32.60 | 32.60 | 32.60 | -1.21% | 804,029 |
| Dec 18, 2025 | 33.00 | 33.50 | 32.60 | 33.00 | 33.00 | -0.90% | 354,053 |
| Dec 17, 2025 | 33.30 | 35.30 | 33.10 | 33.30 | 33.30 | -3.76% | 558,917 |
| Dec 15, 2025 | 34.60 | 36.20 | 34.40 | 34.60 | 34.60 | -2.81% | 333,317 |
| Dec 14, 2025 | 36.40 | 36.40 | 35.50 | 35.60 | 35.60 | -1.93% | 190,707 |
| Dec 11, 2025 | 36.30 | 36.80 | 36.10 | 36.30 | 36.30 | -0.82% | 166,385 |
| Dec 10, 2025 | 37.00 | 37.10 | 36.50 | 36.60 | 36.60 | - | 271,071 |
| Dec 9, 2025 | 36.60 | 36.80 | 36.30 | 36.60 | 36.60 | 1.39% | 174,253 |
| Dec 8, 2025 | 36.00 | 36.40 | 36.00 | 36.10 | 36.10 | 0.56% | 37,887 |
| Dec 7, 2025 | 37.00 | 37.00 | 35.70 | 35.90 | 35.90 | -0.28% | 70,553 |
| Dec 4, 2025 | 37.00 | 37.00 | 35.90 | 36.00 | 36.00 | -1.10% | 50,764 |
| Dec 3, 2025 | 37.00 | 37.00 | 36.30 | 36.40 | 36.40 | -0.55% | 113,756 |
| Dec 2, 2025 | 36.50 | 37.00 | 36.10 | 36.60 | 36.60 | 1.39% | 170,304 |
| Dec 1, 2025 | 36.10 | 36.70 | 36.00 | 36.10 | 36.10 | -1.37% | 55,976 |
| Nov 30, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -0.81% | 79,595 |
| Nov 27, 2025 | 37.20 | 37.20 | 36.60 | 36.90 | 36.90 | - | 44,091 |
| Nov 26, 2025 | 37.30 | 37.30 | 36.70 | 36.90 | 36.90 | -0.27% | 92,837 |
| Nov 25, 2025 | 37.10 | 37.40 | 36.50 | 37.00 | 37.00 | 0.54% | 194,788 |
| Nov 24, 2025 | 35.90 | 36.90 | 35.90 | 36.80 | 36.80 | 2.51% | 130,624 |
| Nov 23, 2025 | 36.50 | 36.50 | 35.00 | 35.90 | 35.90 | -0.83% | 108,021 |
| Nov 20, 2025 | 36.90 | 37.10 | 36.10 | 36.20 | 36.20 | -1.09% | 173,979 |
| Nov 19, 2025 | 35.50 | 36.80 | 35.10 | 36.60 | 36.60 | 3.68% | 194,304 |
| Nov 18, 2025 | 34.80 | 35.80 | 34.40 | 35.30 | 35.30 | 2.02% | 140,617 |
| Nov 17, 2025 | 34.90 | 36.00 | 33.00 | 34.60 | 34.60 | -0.86% | 166,890 |
| Nov 16, 2025 | 34.80 | 35.80 | 34.70 | 34.90 | 34.90 | - | 149,665 |
| Nov 13, 2025 | 36.40 | 36.40 | 34.70 | 34.90 | 34.90 | -3.06% | 183,645 |
| Nov 12, 2025 | 36.70 | 36.70 | 35.80 | 36.00 | 36.00 | -0.28% | 48,592 |
| Nov 11, 2025 | 36.60 | 36.60 | 35.90 | 36.10 | 36.10 | - | 65,348 |
| Nov 10, 2025 | 36.40 | 36.90 | 35.50 | 36.10 | 36.10 | -1.10% | 96,452 |
| Nov 9, 2025 | 37.00 | 37.40 | 36.30 | 36.50 | 36.50 | -1.35% | 104,315 |
| Nov 6, 2025 | 37.10 | 37.50 | 36.70 | 37.00 | 37.00 | - | 129,541 |
| Nov 5, 2025 | 37.50 | 37.70 | 36.50 | 37.00 | 37.00 | -0.54% | 91,745 |
| Nov 4, 2025 | 37.20 | 37.90 | 36.80 | 37.20 | 37.20 | -0.27% | 125,502 |
| Nov 3, 2025 | 38.00 | 38.00 | 37.10 | 37.30 | 37.30 | -1.32% | 136,962 |
| Nov 2, 2025 | 37.80 | 38.50 | 37.50 | 37.80 | 37.80 | - | 336,901 |
| Oct 30, 2025 | 37.00 | 37.90 | 37.00 | 37.80 | 37.80 | 3.56% | 204,260 |
| Oct 29, 2025 | 36.90 | 37.00 | 36.00 | 36.50 | 36.50 | 0.83% | 196,977 |
| Oct 28, 2025 | 38.30 | 38.30 | 35.90 | 36.20 | 36.20 | -2.16% | 474,859 |
| Oct 27, 2025 | 39.00 | 39.00 | 36.80 | 37.00 | 37.00 | -3.65% | 378,199 |
| Oct 26, 2025 | 38.10 | 38.70 | 37.00 | 38.40 | 38.40 | 0.79% | 435,321 |
| Oct 23, 2025 | 38.70 | 38.80 | 37.90 | 38.10 | 38.10 | 0.53% | 90,234 |
| Oct 22, 2025 | 37.80 | 38.00 | 37.20 | 37.90 | 37.90 | -0.26% | 126,006 |
| Oct 21, 2025 | 39.00 | 39.30 | 37.80 | 38.00 | 38.00 | -0.26% | 141,594 |
| Oct 20, 2025 | 36.40 | 38.30 | 35.90 | 38.10 | 38.10 | 5.54% | 302,149 |
| Oct 19, 2025 | 38.70 | 38.70 | 36.00 | 36.10 | 36.10 | -7.20% | 358,519 |
| Oct 16, 2025 | 40.30 | 40.60 | 38.50 | 38.90 | 38.90 | -2.99% | 135,832 |
| Oct 15, 2025 | 40.40 | 40.60 | 40.00 | 40.10 | 40.10 | -0.74% | 122,592 |
| Oct 14, 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 40.40 | - | 200,507 |
| Oct 13, 2025 | 40.40 | 41.10 | 40.30 | 40.40 | 40.40 | -0.25% | 190,850 |
| Oct 12, 2025 | 40.40 | 40.80 | 40.30 | 40.50 | 40.50 | -0.49% | 132,052 |