Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh
· Delayed Price · Currency is BDT 10.20
-0.70 (-6.42%)
At close: Mar 8, 2026
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | -1.80% | 209,515 |
| Mar 4, 2026 | 11.50 | 11.50 | 10.80 | 11.10 | 11.10 | -1.77% | 281,221 |
| Mar 3, 2026 | 11.90 | 11.90 | 11.20 | 11.30 | 11.30 | -4.24% | 730,145 |
| Mar 2, 2026 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | 2.61% | 822,356 |
| Mar 1, 2026 | 11.30 | 11.90 | 10.80 | 11.50 | 11.50 | -4.17% | 1,100,364 |
| Feb 26, 2026 | 12.10 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 1,008,811 |
| Feb 25, 2026 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | 391,758 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 530,294 |
| Feb 23, 2026 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 1,128,021 |
| Feb 22, 2026 | 11.90 | 12.00 | 11.50 | 11.90 | 11.90 | 5.31% | 1,097,651 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.00 | 11.30 | 11.30 | 3.67% | 878,454 |
| Feb 18, 2026 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | -0.91% | 1,111,619 |
| Feb 17, 2026 | 11.20 | 11.40 | 10.90 | 11.00 | 11.00 | 0.92% | 870,118 |
| Feb 16, 2026 | 10.90 | 11.00 | 10.50 | 10.90 | 10.90 | 2.83% | 644,174 |
| Feb 15, 2026 | 11.00 | 11.00 | 9.90 | 10.60 | 10.60 | -3.64% | 1,169,681 |
| Feb 10, 2026 | 11.00 | 11.20 | 10.60 | 11.00 | 11.00 | 5.77% | 1,264,467 |
| Feb 9, 2026 | 10.40 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | 866,326 |
| Feb 8, 2026 | 10.00 | 10.40 | 10.00 | 10.30 | 10.30 | 1.98% | 485,323 |
| Feb 5, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -1.94% | 288,048 |
| Feb 3, 2026 | 10.60 | 10.80 | 10.20 | 10.30 | 10.30 | -1.90% | 311,377 |
| Feb 2, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 445,769 |
| Feb 1, 2026 | 9.90 | 10.70 | 9.90 | 10.40 | 10.40 | 5.05% | 961,238 |
| Jan 29, 2026 | 9.70 | 10.00 | 9.70 | 9.90 | 9.90 | 1.02% | 137,443 |
| Jan 28, 2026 | 10.00 | 10.10 | 9.70 | 9.80 | 9.80 | -2.00% | 322,089 |
| Jan 27, 2026 | 9.50 | 10.20 | 9.50 | 10.00 | 10.00 | 5.26% | 224,257 |
| Jan 26, 2026 | 9.60 | 9.60 | 9.30 | 9.50 | 9.50 | 1.06% | 233,755 |
| Jan 25, 2026 | 9.80 | 9.80 | 9.30 | 9.40 | 9.40 | -5.05% | 372,874 |
| Jan 22, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 119,642 |
| Jan 21, 2026 | 9.90 | 10.30 | 9.90 | 9.90 | 9.90 | -2.94% | 284,268 |
| Jan 20, 2026 | 10.60 | 10.70 | 9.90 | 10.20 | 10.20 | -2.86% | 524,219 |
| Jan 19, 2026 | 9.70 | 10.60 | 9.70 | 10.50 | 10.50 | 8.25% | 1,449,212 |
| Jan 18, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | - | 245,006 |
| Jan 15, 2026 | 9.70 | 9.80 | 9.60 | 9.70 | 9.70 | - | 189,201 |
| Jan 14, 2026 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | - | 304,819 |
| Jan 13, 2026 | 9.60 | 9.70 | 9.50 | 9.70 | 9.70 | 2.11% | 253,248 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | - | 210,502 |
| Jan 11, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | -1.04% | 260,635 |
| Jan 8, 2026 | 9.60 | 9.70 | 9.50 | 9.60 | 9.60 | 1.05% | 209,952 |
| Jan 7, 2026 | 9.50 | 9.90 | 9.30 | 9.50 | 9.50 | -2.06% | 458,534 |
| Jan 6, 2026 | 9.70 | 9.80 | 9.50 | 9.70 | 9.70 | - | 219,609 |
| Jan 5, 2026 | 9.60 | 9.80 | 9.40 | 9.70 | 9.70 | 2.11% | 487,892 |
| Jan 4, 2026 | 9.80 | 9.90 | 9.40 | 9.50 | 9.50 | -4.04% | 489,649 |
| Jan 1, 2026 | 9.50 | 10.10 | 9.50 | 9.90 | 9.90 | 4.21% | 731,155 |
| Dec 30, 2025 | 9.30 | 9.60 | 9.20 | 9.50 | 9.50 | 4.40% | 778,407 |
| Dec 29, 2025 | 9.10 | 9.20 | 8.70 | 9.10 | 9.10 | 2.25% | 338,908 |
| Dec 28, 2025 | 8.70 | 9.20 | 8.70 | 8.90 | 8.90 | 5.95% | 718,358 |
| Dec 24, 2025 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 134,505 |
| Dec 23, 2025 | 8.40 | 8.90 | 8.20 | 8.40 | 8.40 | -1.18% | 175,241 |
| Dec 22, 2025 | 8.60 | 8.60 | 8.10 | 8.50 | 8.50 | 4.94% | 212,656 |
| Dec 21, 2025 | 8.10 | 8.10 | 7.90 | 8.10 | 8.10 | - | 97,941 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 100,449 |
| Dec 17, 2025 | 8.40 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 181,461 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | - | 94,820 |
| Dec 14, 2025 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -2.35% | 196,725 |
| Dec 11, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 302,926 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | -2.27% | 233,247 |
| Dec 9, 2025 | 8.20 | 8.90 | 8.20 | 8.80 | 8.80 | 4.76% | 436,674 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 377,873 |
| Dec 7, 2025 | 8.90 | 8.90 | 8.50 | 8.60 | 8.60 | 1.18% | 157,876 |
| 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 |