Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh
· Delayed Price · Currency is BDT 8.50
-0.10 (-1.16%)
At close: Dec 4, 2025
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.80 | 8.20 | 8.50 | 8.50 | -1.16% | 284,109 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.50 | 8.60 | 8.60 | -3.37% | 493,257 |
| Dec 2, 2025 | 9.20 | 9.20 | 8.40 | 8.90 | 8.90 | 3.49% | 550,553 |
| Dec 1, 2025 | 8.70 | 8.90 | 8.30 | 8.60 | 8.60 | - | 551,735 |
| Nov 30, 2025 | 8.50 | 9.00 | 8.40 | 8.60 | 8.60 | 4.88% | 1,096,935 |
| Nov 27, 2025 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 9.33% | 865,628 |
| Nov 26, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 357,070 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 162,940 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 231,193 |
| Nov 23, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | - | 59,666 |
| Nov 20, 2025 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | - | 104,120 |
| Nov 19, 2025 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | - | 67,626 |
| Nov 18, 2025 | 7.10 | 7.50 | 7.00 | 7.10 | 7.10 | 2.90% | 185,067 |
| Nov 17, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 9.52% | 132,868 |
| Nov 16, 2025 | 5.30 | 6.30 | 5.30 | 6.30 | 6.30 | 8.62% | 134,020 |
| Nov 13, 2025 | 6.30 | 6.50 | 5.70 | 5.80 | 5.80 | -7.94% | 197,660 |
| Nov 12, 2025 | 6.90 | 7.20 | 6.30 | 6.30 | 6.30 | -5.97% | 121,778 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 28,039 |
| Nov 10, 2025 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 1.54% | 207,089 |
| Nov 9, 2025 | 7.00 | 7.00 | 6.30 | 6.50 | 6.50 | -4.41% | 436,333 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 31,434 |
| Nov 5, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -4.17% | 132,867 |
| Nov 4, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 47,569 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | - | 163,939 |
| Nov 2, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 37,691 |
| Oct 30, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | - | 119,122 |
| Oct 29, 2025 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -2.67% | 172,771 |
| Oct 28, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -1.32% | 509,114 |
| Oct 27, 2025 | 7.50 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 140,452 |
| Oct 26, 2025 | 7.20 | 7.70 | 7.00 | 7.50 | 7.50 | 7.14% | 471,978 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 4.48% | 105,140 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 31,575 |
| Oct 21, 2025 | 6.80 | 7.10 | 6.60 | 6.80 | 6.80 | - | 131,842 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 70,936 |
| Oct 19, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 173,537 |
| Oct 16, 2025 | 7.20 | 7.30 | 6.70 | 6.80 | 6.80 | - | 115,043 |
| Oct 15, 2025 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 15,422 |
| Oct 14, 2025 | 7.30 | 7.40 | 6.80 | 7.00 | 7.00 | 2.94% | 195,359 |
| Oct 13, 2025 | 6.60 | 6.80 | 6.30 | 6.80 | 6.80 | 9.68% | 180,336 |
| Oct 12, 2025 | 6.40 | 6.40 | 5.80 | 6.20 | 6.20 | -3.13% | 315,720 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -8.57% | 276,870 |
| Oct 8, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | - | 63,489 |
| Oct 7, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 23,376 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 43,297 |
| Oct 5, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 101,083 |
| Sep 30, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 188,611 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 77,768 |
| Sep 28, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 63,895 |
| Sep 25, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 34,090 |
| Sep 24, 2025 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | - | 53,346 |
| Sep 23, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 88,029 |
| Sep 22, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | - | 68,047 |
| Sep 21, 2025 | 7.80 | 7.90 | 6.80 | 6.90 | 6.90 | -4.17% | 282,970 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 52,544 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 43,658 |
| Sep 16, 2025 | 7.50 | 7.60 | 6.90 | 7.30 | 7.30 | -2.67% | 120,217 |
| Sep 15, 2025 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -1.32% | 141,050 |
| Sep 14, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 70,922 |
| Sep 11, 2025 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | 1.33% | 69,618 |
| Sep 10, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -2.60% | 108,297 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 122,166 |
| Sep 8, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | - | 231,118 |
| Sep 7, 2025 | 7.80 | 8.10 | 7.80 | 7.80 | 7.80 | - | 252,794 |
| Sep 4, 2025 | 7.70 | 8.00 | 7.60 | 7.80 | 7.80 | 2.63% | 203,060 |
| Sep 3, 2025 | 7.80 | 8.10 | 7.50 | 7.60 | 7.60 | 1.33% | 155,108 |
| Sep 2, 2025 | 7.40 | 7.70 | 7.40 | 7.50 | 7.50 | 1.35% | 127,602 |
| Sep 1, 2025 | 7.70 | 7.70 | 7.30 | 7.40 | 7.40 | -1.33% | 173,353 |
| Aug 31, 2025 | 8.00 | 8.00 | 7.30 | 7.50 | 7.50 | -1.32% | 114,013 |
| Aug 28, 2025 | 7.30 | 7.90 | 7.30 | 7.60 | 7.60 | 5.56% | 215,760 |
| Aug 27, 2025 | 7.40 | 7.40 | 7.00 | 7.20 | 7.20 | 1.41% | 268,547 |
| Aug 26, 2025 | 7.40 | 7.40 | 6.80 | 7.10 | 7.10 | -1.39% | 343,751 |
| Aug 25, 2025 | 6.70 | 7.40 | 6.50 | 7.20 | 7.20 | - | 243,712 |
| Aug 24, 2025 | 7.20 | 7.60 | 7.20 | 7.20 | 7.20 | -8.86% | 476,062 |
| Aug 21, 2025 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | - | 85,240 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 75,100 |
| Aug 19, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | 2.56% | 162,953 |
| Aug 18, 2025 | 7.70 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 84,289 |
| Aug 17, 2025 | 7.80 | 7.90 | 7.60 | 7.70 | 7.70 | - | 143,583 |
| Aug 14, 2025 | 7.70 | 8.00 | 7.30 | 7.70 | 7.70 | -1.28% | 255,391 |
| Aug 13, 2025 | 7.80 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 135,180 |
| Aug 12, 2025 | 8.30 | 8.70 | 8.00 | 8.00 | 8.00 | -1.23% | 125,192 |
| Aug 11, 2025 | 8.20 | 8.50 | 8.10 | 8.10 | 8.10 | -1.22% | 82,294 |
| Aug 10, 2025 | 8.30 | 8.60 | 8.10 | 8.20 | 8.20 | -2.38% | 133,701 |
| Aug 7, 2025 | 8.60 | 8.70 | 8.40 | 8.40 | 8.40 | -3.45% | 283,585 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | - | 120,540 |
| Aug 4, 2025 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 177,840 |
| Aug 3, 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 8.70 | - | 250,408 |
| Jul 31, 2025 | 8.80 | 8.90 | 8.60 | 8.70 | 8.70 | 1.16% | 213,918 |
| Jul 30, 2025 | 8.80 | 9.00 | 8.50 | 8.60 | 8.60 | -2.27% | 579,020 |
| Jul 29, 2025 | 8.80 | 9.20 | 8.80 | 8.80 | 8.80 | - | 462,507 |
| Jul 27, 2025 | 9.00 | 9.50 | 8.70 | 8.80 | 8.80 | -2.22% | 771,620 |
| Jul 24, 2025 | 8.80 | 9.20 | 8.50 | 9.00 | 9.00 | 3.45% | 856,613 |
| Jul 23, 2025 | 8.40 | 9.00 | 8.40 | 8.70 | 8.70 | 4.82% | 1,010,704 |
| Jul 22, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 316,473 |
| Jul 21, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 314,201 |
| Jul 20, 2025 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 346,435 |
| Jul 17, 2025 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | 1.27% | 207,911 |
| Jul 16, 2025 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | 1.28% | 375,351 |
| Jul 15, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 231,087 |
| Jul 14, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -1.25% | 305,765 |