Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh
· Delayed Price · Currency is BDT 36.90
-0.50 (-1.34%)
At close: Dec 3, 2025
DSE:ISLAMIINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | -0.27% | 2,810 |
| Dec 3, 2025 | 38.40 | 38.40 | 36.60 | 36.90 | 36.90 | -1.34% | 17,383 |
| Dec 2, 2025 | 38.40 | 38.40 | 37.30 | 37.40 | 37.40 | 0.54% | 6,961 |
| Dec 1, 2025 | 38.00 | 38.80 | 37.00 | 37.20 | 37.20 | -2.62% | 56,518 |
| Nov 30, 2025 | 38.10 | 38.20 | 38.00 | 38.20 | 38.20 | -0.78% | 14,341 |
| Nov 27, 2025 | 38.50 | 38.70 | 38.10 | 38.50 | 38.50 | -0.26% | 16,414 |
| Nov 26, 2025 | 38.60 | 39.20 | 38.00 | 38.60 | 38.60 | 0.52% | 64,804 |
| Nov 25, 2025 | 38.60 | 38.60 | 37.70 | 38.40 | 38.40 | 0.79% | 26,294 |
| Nov 24, 2025 | 36.20 | 38.90 | 36.20 | 38.10 | 38.10 | 4.96% | 19,860 |
| Nov 23, 2025 | 36.00 | 37.30 | 34.70 | 36.30 | 36.30 | -1.63% | 3,369 |
| Nov 20, 2025 | 37.10 | 37.10 | 36.40 | 36.90 | 36.90 | -0.54% | 9,590 |
| Nov 19, 2025 | 36.70 | 37.60 | 36.40 | 37.10 | 37.10 | 1.09% | 12,489 |
| Nov 18, 2025 | 38.70 | 38.70 | 36.40 | 36.70 | 36.70 | 0.55% | 8,847 |
| Nov 17, 2025 | 36.60 | 37.30 | 36.00 | 36.50 | 36.50 | 0.83% | 14,046 |
| Nov 16, 2025 | 36.10 | 37.10 | 36.10 | 36.20 | 36.20 | -1.90% | 2,219 |
| Nov 13, 2025 | 36.80 | 38.90 | 36.80 | 36.90 | 36.90 | -4.40% | 6,683 |
| Nov 12, 2025 | 39.40 | 39.40 | 38.30 | 38.60 | 38.60 | 0.52% | 10,631 |
| Nov 11, 2025 | 37.80 | 38.50 | 37.80 | 38.40 | 38.40 | 3.23% | 17,500 |
| Nov 10, 2025 | 37.10 | 38.50 | 36.50 | 37.20 | 37.20 | -1.33% | 710 |
| Nov 9, 2025 | 39.30 | 39.30 | 37.50 | 37.70 | 37.70 | -3.33% | 4,365 |
| Nov 6, 2025 | 38.00 | 39.90 | 36.10 | 39.00 | 39.00 | 2.36% | 9,680 |
| Nov 5, 2025 | 38.00 | 38.80 | 37.90 | 38.10 | 38.10 | - | 2,966 |
| Nov 4, 2025 | 38.80 | 39.00 | 38.00 | 38.10 | 38.10 | -1.30% | 11,696 |
| Nov 3, 2025 | 39.50 | 39.60 | 38.40 | 38.60 | 38.60 | -2.53% | 35,764 |
| Nov 2, 2025 | 39.50 | 40.30 | 39.50 | 39.60 | 39.60 | -0.50% | 19,967 |
| Oct 30, 2025 | 39.30 | 39.90 | 38.90 | 39.80 | 39.80 | -1.73% | 83,597 |
| Oct 29, 2025 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | -0.49% | 18,028 |
| Oct 28, 2025 | 40.50 | 40.90 | 40.50 | 40.70 | 40.70 | 0.49% | 19,890 |
| Oct 27, 2025 | 40.00 | 40.70 | 39.90 | 40.50 | 40.50 | 0.25% | 11,750 |
| Oct 26, 2025 | 39.30 | 40.70 | 39.00 | 40.40 | 40.40 | 2.80% | 10,800 |
| Oct 23, 2025 | 40.50 | 40.50 | 39.00 | 39.30 | 39.30 | -0.51% | 6,211 |
| Oct 22, 2025 | 39.00 | 40.60 | 39.00 | 39.50 | 39.50 | 0.51% | 22,104 |
| Oct 21, 2025 | 40.90 | 40.90 | 39.20 | 39.30 | 39.30 | -0.76% | 8,984 |
| Oct 20, 2025 | 40.80 | 40.80 | 39.30 | 39.60 | 39.60 | -0.25% | 17,828 |
| Oct 19, 2025 | 40.00 | 40.60 | 39.70 | 39.70 | 39.70 | -4.11% | 33,945 |
| Oct 16, 2025 | 42.30 | 42.30 | 40.10 | 41.40 | 41.40 | 2.73% | 41,967 |
| Oct 15, 2025 | 40.50 | 41.00 | 40.00 | 40.30 | 40.30 | -0.74% | 9,671 |
| Oct 14, 2025 | 41.40 | 42.00 | 40.40 | 40.60 | 40.60 | -0.25% | 68,910 |
| Oct 13, 2025 | 38.60 | 41.80 | 38.50 | 40.70 | 40.70 | 3.04% | 22,580 |
| Oct 12, 2025 | 40.90 | 40.90 | 39.00 | 39.50 | 39.50 | -4.13% | 9,427 |
| Oct 9, 2025 | 41.80 | 42.60 | 41.10 | 41.20 | 41.20 | -3.06% | 36,655 |
| Oct 8, 2025 | 41.60 | 43.80 | 41.60 | 42.50 | 42.50 | 2.91% | 131,729 |
| Oct 7, 2025 | 40.90 | 42.60 | 40.30 | 41.30 | 41.30 | 1.98% | 122,437 |
| Oct 6, 2025 | 40.60 | 41.40 | 40.40 | 40.50 | 40.50 | 1.25% | 41,188 |
| Oct 5, 2025 | 39.20 | 40.10 | 39.20 | 40.00 | 40.00 | 2.04% | 25,948 |
| Sep 30, 2025 | 39.90 | 39.90 | 39.00 | 39.20 | 39.20 | 0.77% | 7,468 |
| Sep 29, 2025 | 40.70 | 40.70 | 38.50 | 38.90 | 38.90 | - | 12,388 |
| Sep 28, 2025 | 40.10 | 40.20 | 38.70 | 38.90 | 38.90 | -3.23% | 16,404 |
| Sep 25, 2025 | 40.80 | 40.80 | 39.90 | 40.20 | 40.20 | 0.50% | 16,904 |
| Sep 24, 2025 | 40.60 | 40.60 | 39.10 | 40.00 | 40.00 | 1.27% | 11,901 |
| Sep 23, 2025 | 41.40 | 41.40 | 38.50 | 39.50 | 39.50 | 2.07% | 17,504 |
| Sep 22, 2025 | 41.40 | 41.40 | 38.30 | 38.70 | 38.70 | -1.53% | 7,269 |
| Sep 21, 2025 | 40.50 | 41.50 | 39.20 | 39.30 | 39.30 | -1.75% | 14,088 |
| Sep 18, 2025 | 41.00 | 41.10 | 39.90 | 40.00 | 40.00 | -1.48% | 12,990 |
| Sep 17, 2025 | 40.80 | 41.10 | 40.40 | 40.60 | 40.60 | - | 16,202 |
| Sep 16, 2025 | 41.30 | 41.30 | 40.50 | 40.60 | 40.60 | 0.25% | 8,984 |
| Sep 15, 2025 | 41.30 | 41.30 | 40.50 | 40.50 | 40.50 | -1.46% | 25,711 |
| Sep 14, 2025 | 41.60 | 41.60 | 40.80 | 41.10 | 41.10 | -1.20% | 14,938 |
| Sep 11, 2025 | 41.70 | 41.80 | 40.70 | 41.60 | 41.60 | 0.48% | 11,612 |
| Sep 10, 2025 | 42.00 | 42.10 | 41.20 | 41.40 | 41.40 | -1.66% | 34,214 |
| Sep 9, 2025 | 43.80 | 43.80 | 42.10 | 42.10 | 42.10 | -3.00% | 62,383 |
| Sep 8, 2025 | 44.40 | 44.90 | 43.00 | 43.40 | 43.40 | 0.46% | 77,595 |
| Sep 7, 2025 | 42.40 | 44.00 | 42.40 | 43.20 | 43.20 | 2.13% | 149,917 |
| Sep 4, 2025 | 42.00 | 42.50 | 41.20 | 42.30 | 42.30 | 0.95% | 86,088 |
| Sep 3, 2025 | 41.50 | 42.20 | 41.10 | 41.90 | 41.90 | 1.70% | 40,727 |
| Sep 2, 2025 | 42.30 | 42.30 | 40.80 | 41.20 | 41.20 | 0.49% | 24,385 |
| Sep 1, 2025 | 41.20 | 42.10 | 40.60 | 41.00 | 41.00 | 0.49% | 77,248 |
| Aug 31, 2025 | 41.40 | 41.50 | 40.60 | 40.80 | 40.80 | -0.24% | 42,807 |
| Aug 28, 2025 | 41.30 | 41.60 | 40.60 | 40.90 | 40.90 | -0.97% | 46,860 |
| Aug 27, 2025 | 41.50 | 42.40 | 41.10 | 41.30 | 41.30 | -0.72% | 55,765 |
| Aug 26, 2025 | 42.50 | 42.90 | 41.40 | 41.60 | 41.60 | -1.65% | 37,713 |
| Aug 25, 2025 | 41.00 | 42.90 | 40.70 | 42.30 | 42.30 | 3.17% | 143,941 |
| Aug 24, 2025 | 40.90 | 41.30 | 40.00 | 41.00 | 41.00 | 2.24% | 127,424 |
| Aug 21, 2025 | 40.30 | 41.00 | 39.70 | 40.10 | 40.10 | 0.50% | 29,795 |
| Aug 20, 2025 | 38.60 | 40.50 | 38.60 | 39.90 | 39.90 | 3.10% | 88,117 |
| Aug 19, 2025 | 38.40 | 39.30 | 38.40 | 38.70 | 38.70 | 1.04% | 31,217 |
| Aug 18, 2025 | 39.20 | 39.70 | 38.20 | 38.30 | 38.30 | 0.26% | 21,346 |
| Aug 17, 2025 | 39.70 | 39.70 | 37.90 | 38.20 | 38.20 | 0.26% | 23,966 |
| Aug 14, 2025 | 38.00 | 39.00 | 38.00 | 38.10 | 38.10 | -1.04% | 17,941 |
| Aug 13, 2025 | 38.20 | 39.40 | 37.80 | 38.50 | 38.50 | - | 4,898 |
| Aug 12, 2025 | 38.10 | 39.00 | 38.10 | 38.50 | 38.50 | 0.79% | 7,093 |
| Aug 11, 2025 | 39.20 | 39.80 | 38.10 | 38.20 | 38.20 | -2.80% | 8,594 |
| Aug 10, 2025 | 39.50 | 39.80 | 38.90 | 39.30 | 39.30 | -0.51% | 10,646 |
| Aug 7, 2025 | 40.60 | 40.60 | 39.50 | 39.50 | 39.50 | -1.50% | 26,818 |
| Aug 6, 2025 | 40.60 | 41.30 | 39.50 | 40.10 | 40.10 | -1.23% | 61,774 |
| Aug 4, 2025 | 41.30 | 41.30 | 40.20 | 40.60 | 40.60 | -0.98% | 31,278 |
| Aug 3, 2025 | 40.50 | 42.00 | 40.50 | 41.00 | 41.00 | 1.74% | 91,412 |
| Jul 31, 2025 | 40.90 | 41.50 | 40.10 | 40.30 | 40.30 | - | 90,722 |
| Jul 30, 2025 | 40.00 | 40.50 | 39.70 | 40.30 | 40.30 | 2.03% | 25,318 |
| Jul 29, 2025 | 39.10 | 39.80 | 38.70 | 39.50 | 39.50 | -1.25% | 20,534 |
| Jul 28, 2025 | 41.70 | 41.70 | 39.60 | 40.00 | 40.00 | -3.38% | 65,120 |
| Jul 27, 2025 | 40.00 | 41.70 | 39.60 | 41.40 | 41.40 | 4.81% | 119,841 |
| Jul 24, 2025 | 38.80 | 39.90 | 38.10 | 39.50 | 39.50 | 3.67% | 83,378 |
| Jul 23, 2025 | 38.00 | 38.40 | 37.90 | 38.10 | 38.10 | 0.79% | 39,986 |
| Jul 22, 2025 | 37.90 | 38.30 | 37.80 | 37.80 | 37.80 | -2.33% | 20,338 |
| Jul 21, 2025 | 38.90 | 38.90 | 38.00 | 38.70 | 38.70 | 1.31% | 24,124 |
| Jul 20, 2025 | 38.20 | 38.60 | 38.00 | 38.20 | 38.20 | -0.78% | 21,354 |
| Jul 17, 2025 | 39.60 | 39.60 | 38.30 | 38.50 | 38.50 | -2.28% | 37,515 |
| Jul 16, 2025 | 37.50 | 39.70 | 37.50 | 39.40 | 39.40 | 5.07% | 124,312 |
| Jul 15, 2025 | 37.50 | 37.90 | 37.20 | 37.50 | 37.50 | -0.53% | 22,123 |