Islami Insurance Bangladesh Limited (DSE:ISLAMIINS)
Bangladesh
· Delayed Price · Currency is BDT 43.60
+0.70 (1.63%)
At close: Apr 27, 2026
DSE:ISLAMIINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.40 | 43.80 | 42.50 | 43.60 | 43.60 | 1.63% | 118,587 |
| Apr 26, 2026 | 42.00 | 43.40 | 41.80 | 42.90 | 42.90 | 4.13% | 198,703 |
| Apr 23, 2026 | 41.20 | 41.80 | 40.60 | 41.20 | 41.20 | -0.48% | 42,053 |
| Apr 22, 2026 | 41.50 | 42.30 | 41.30 | 41.40 | 41.40 | 0.49% | 126,555 |
| Apr 21, 2026 | 41.40 | 41.50 | 40.40 | 41.20 | 41.20 | - | 72,905 |
| Apr 20, 2026 | 41.20 | 42.30 | 40.50 | 41.20 | 41.20 | 0.98% | 148,620 |
| Apr 19, 2026 | 38.80 | 41.00 | 38.80 | 40.80 | 40.80 | 4.35% | 174,356 |
| Apr 16, 2026 | 39.10 | 40.20 | 39.00 | 39.10 | 39.10 | -1.51% | 21,585 |
| Apr 15, 2026 | 38.60 | 40.00 | 38.60 | 39.70 | 39.70 | 2.85% | 101,462 |
| Apr 13, 2026 | 38.60 | 39.80 | 38.30 | 38.60 | 38.60 | - | 40,230 |
| Apr 12, 2026 | 37.00 | 39.00 | 37.00 | 38.60 | 38.60 | 4.32% | 47,860 |
| Apr 9, 2026 | 37.00 | 38.00 | 35.60 | 37.00 | 37.00 | -1.60% | 22,940 |
| Apr 8, 2026 | 38.10 | 38.10 | 37.50 | 37.60 | 37.60 | 0.53% | 16,615 |
| Apr 7, 2026 | 37.40 | 37.60 | 36.90 | 37.40 | 37.40 | 0.81% | 25,600 |
| Apr 6, 2026 | 37.10 | 37.50 | 36.60 | 37.10 | 37.10 | -0.27% | 46,264 |
| Apr 5, 2026 | 38.10 | 38.10 | 35.50 | 37.20 | 37.20 | -2.36% | 4,841 |
| Apr 2, 2026 | 38.50 | 38.80 | 38.00 | 38.10 | 38.10 | -1.04% | 8,715 |
| Apr 1, 2026 | 38.50 | 38.60 | 38.10 | 38.50 | 38.50 | 1.85% | 13,160 |
| Mar 31, 2026 | 38.40 | 38.80 | 37.40 | 37.80 | 37.80 | -0.26% | 30,483 |
| Mar 30, 2026 | 38.20 | 38.40 | 37.70 | 37.90 | 37.90 | -0.79% | 2,191 |
| Mar 29, 2026 | 37.80 | 38.90 | 37.80 | 38.20 | 38.20 | -1.29% | 12,756 |
| Mar 25, 2026 | 38.70 | 38.80 | 37.50 | 38.70 | 38.70 | 2.11% | 17,056 |
| Mar 24, 2026 | 38.00 | 38.70 | 37.20 | 37.90 | 37.90 | 1.07% | 6,069 |
| Mar 16, 2026 | 37.30 | 37.80 | 37.30 | 37.50 | 37.50 | 0.27% | 6,711 |
| Mar 15, 2026 | 37.80 | 37.80 | 37.10 | 37.40 | 37.40 | 0.27% | 12,313 |
| Mar 12, 2026 | 37.30 | 37.90 | 36.70 | 37.30 | 37.30 | 0.27% | 6,993 |
| Mar 11, 2026 | 37.10 | 37.70 | 36.60 | 37.20 | 37.20 | - | 4,967 |
| Mar 10, 2026 | 37.20 | 37.30 | 36.00 | 37.20 | 37.20 | 3.62% | 14,270 |
| Mar 9, 2026 | 37.20 | 37.20 | 34.90 | 35.90 | 35.90 | 3.76% | 19,258 |
| Mar 8, 2026 | 36.80 | 36.80 | 34.50 | 34.60 | 34.60 | -6.99% | 29,566 |
| Mar 5, 2026 | 37.30 | 37.30 | 37.10 | 37.20 | 37.20 | 0.27% | 5,062 |
| Mar 4, 2026 | 37.00 | 37.50 | 36.90 | 37.10 | 37.10 | 0.27% | 12,959 |
| Mar 3, 2026 | 38.60 | 38.60 | 36.50 | 37.00 | 37.00 | -4.15% | 47,345 |
| Mar 2, 2026 | 39.00 | 39.40 | 38.60 | 38.60 | 38.60 | - | 24,714 |
| Mar 1, 2026 | 39.00 | 39.20 | 38.60 | 38.60 | 38.60 | -1.53% | 18,559 |
| Feb 26, 2026 | 39.80 | 39.80 | 39.10 | 39.20 | 39.20 | -0.25% | 18,440 |
| Feb 25, 2026 | 39.60 | 39.60 | 39.20 | 39.30 | 39.30 | -0.76% | 20,831 |
| Feb 24, 2026 | 40.30 | 40.30 | 39.50 | 39.60 | 39.60 | -0.75% | 21,153 |
| Feb 23, 2026 | 39.60 | 39.90 | 39.30 | 39.90 | 39.90 | 1.01% | 54,750 |
| Feb 22, 2026 | 40.00 | 40.10 | 39.40 | 39.50 | 39.50 | -1.50% | 25,900 |
| Feb 19, 2026 | 40.00 | 40.60 | 39.70 | 40.10 | 40.10 | -0.50% | 23,290 |
| Feb 18, 2026 | 40.60 | 40.60 | 40.00 | 40.30 | 40.30 | -1.71% | 42,292 |
| Feb 17, 2026 | 41.30 | 41.60 | 40.80 | 41.00 | 41.00 | -0.24% | 126,429 |
| Feb 16, 2026 | 41.40 | 41.50 | 40.80 | 41.10 | 41.10 | 0.49% | 157,839 |
| Feb 15, 2026 | 40.90 | 41.30 | 40.20 | 40.90 | 40.90 | 0.99% | 137,779 |
| Feb 10, 2026 | 40.50 | 40.80 | 40.00 | 40.50 | 40.50 | 1.00% | 56,105 |
| Feb 9, 2026 | 39.40 | 40.50 | 39.30 | 40.10 | 40.10 | 2.04% | 45,415 |
| Feb 8, 2026 | 40.00 | 40.00 | 39.10 | 39.30 | 39.30 | 1.03% | 26,787 |
| Feb 5, 2026 | 39.50 | 40.20 | 38.80 | 38.90 | 38.90 | -1.52% | 58,714 |
| Feb 3, 2026 | 40.80 | 40.90 | 39.30 | 39.50 | 39.50 | -1.25% | 55,346 |
| Feb 2, 2026 | 40.00 | 41.30 | 39.70 | 40.00 | 40.00 | -1.96% | 109,443 |
| Feb 1, 2026 | 40.60 | 41.30 | 40.50 | 40.80 | 40.80 | -0.24% | 45,293 |
| Jan 29, 2026 | 41.50 | 42.50 | 40.50 | 40.90 | 40.90 | -2.62% | 33,735 |
| Jan 28, 2026 | 41.90 | 42.50 | 41.50 | 42.00 | 42.00 | 0.96% | 117,687 |
| Jan 27, 2026 | 41.10 | 42.10 | 41.10 | 41.60 | 41.60 | 0.97% | 94,854 |
| Jan 26, 2026 | 41.20 | 42.00 | 40.60 | 41.20 | 41.20 | -0.96% | 57,354 |
| Jan 25, 2026 | 40.30 | 42.40 | 40.30 | 41.60 | 41.60 | 3.23% | 125,418 |
| Jan 22, 2026 | 38.20 | 40.60 | 38.20 | 40.30 | 40.30 | 2.28% | 74,213 |
| Jan 21, 2026 | 39.40 | 39.90 | 39.10 | 39.40 | 39.40 | -1.01% | 40,122 |
| Jan 20, 2026 | 39.80 | 40.40 | 39.40 | 39.80 | 39.80 | 0.25% | 60,846 |
| Jan 19, 2026 | 39.70 | 40.50 | 39.20 | 39.70 | 39.70 | 1.28% | 65,507 |
| Jan 18, 2026 | 39.00 | 39.90 | 38.70 | 39.20 | 39.20 | 2.35% | 31,987 |
| Jan 15, 2026 | 38.60 | 38.80 | 38.20 | 38.30 | 38.30 | -0.78% | 12,257 |
| Jan 14, 2026 | 38.00 | 38.70 | 38.00 | 38.60 | 38.60 | 1.58% | 14,467 |
| Jan 13, 2026 | 38.00 | 38.70 | 36.50 | 38.00 | 38.00 | 0.80% | 33,028 |
| Jan 12, 2026 | 37.60 | 38.00 | 37.10 | 37.70 | 37.70 | 0.27% | 2,101 |
| Jan 11, 2026 | 37.70 | 37.70 | 37.30 | 37.60 | 37.60 | -0.53% | 1,405 |
| Jan 8, 2026 | 38.50 | 38.60 | 37.70 | 37.80 | 37.80 | -0.53% | 6,960 |
| Jan 7, 2026 | 38.50 | 38.50 | 37.90 | 38.00 | 38.00 | -1.04% | 5,515 |
| Jan 6, 2026 | 38.70 | 39.00 | 38.10 | 38.40 | 38.40 | -0.26% | 10,345 |
| Jan 5, 2026 | 38.50 | 38.70 | 37.40 | 38.50 | 38.50 | 3.49% | 51,014 |
| Jan 4, 2026 | 37.60 | 37.60 | 36.90 | 37.20 | 37.20 | -1.06% | 11,628 |
| Jan 1, 2026 | 37.50 | 37.70 | 37.40 | 37.60 | 37.60 | - | 7,335 |
| Dec 30, 2025 | 37.00 | 37.70 | 36.70 | 37.60 | 37.60 | 2.45% | 13,427 |
| Dec 29, 2025 | 37.30 | 37.30 | 36.60 | 36.70 | 36.70 | -1.08% | 475 |
| Dec 28, 2025 | 38.00 | 38.00 | 37.00 | 37.10 | 37.10 | 1.09% | 12,281 |
| Dec 24, 2025 | 36.70 | 37.10 | 36.50 | 36.70 | 36.70 | 0.27% | 6,069 |
| Dec 23, 2025 | 36.60 | 37.80 | 36.50 | 36.60 | 36.60 | -0.81% | 10,168 |
| Dec 22, 2025 | 36.90 | 37.30 | 36.80 | 36.90 | 36.90 | 2.22% | 1,272 |
| Dec 21, 2025 | 36.20 | 36.90 | 35.90 | 36.10 | 36.10 | -0.55% | 5,466 |
| Dec 18, 2025 | 36.50 | 36.50 | 36.10 | 36.30 | 36.30 | -1.09% | 10,488 |
| Dec 17, 2025 | 36.70 | 37.40 | 36.60 | 36.70 | 36.70 | -1.34% | 9,654 |
| Dec 15, 2025 | 37.00 | 37.60 | 36.80 | 37.20 | 37.20 | 1.09% | 13,231 |
| Dec 14, 2025 | 37.70 | 38.00 | 36.60 | 36.80 | 36.80 | -2.39% | 20,286 |
| Dec 11, 2025 | 37.40 | 38.30 | 37.10 | 37.70 | 37.70 | 0.27% | 4,509 |
| Dec 10, 2025 | 38.90 | 38.90 | 37.30 | 37.60 | 37.60 | - | 17,916 |
| Dec 9, 2025 | 36.50 | 38.40 | 36.30 | 37.60 | 37.60 | 3.58% | 22,762 |
| Dec 8, 2025 | 36.30 | 37.70 | 36.00 | 36.30 | 36.30 | -0.27% | 25,653 |
| Dec 7, 2025 | 36.60 | 37.60 | 35.90 | 36.40 | 36.40 | -1.09% | 37,268 |
| 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 |