Information Services Network Limited (DSE:ISNLTD)
Bangladesh
· Delayed Price · Currency is BDT 74.40
-2.70 (-3.50%)
At close: Mar 8, 2026
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.90 | 76.40 | 74.30 | 74.90 | 74.90 | 0.67% | 311,977 |
| Mar 8, 2026 | 77.50 | 79.40 | 73.20 | 74.40 | 74.40 | -3.50% | 501,136 |
| Mar 5, 2026 | 77.10 | 79.80 | 75.50 | 77.10 | 77.10 | 1.05% | 385,188 |
| Mar 4, 2026 | 76.30 | 80.90 | 74.70 | 76.30 | 76.30 | 1.46% | 334,676 |
| Mar 3, 2026 | 83.90 | 84.00 | 74.70 | 75.20 | 75.20 | -9.07% | 672,989 |
| Mar 2, 2026 | 82.70 | 86.80 | 82.00 | 82.70 | 82.70 | -3.05% | 648,324 |
| Mar 1, 2026 | 81.20 | 87.10 | 78.50 | 85.30 | 85.30 | 5.05% | 1,202,301 |
| Feb 26, 2026 | 81.20 | 82.50 | 74.90 | 81.20 | 81.20 | 8.27% | 817,929 |
| Feb 25, 2026 | 75.70 | 77.00 | 74.60 | 75.00 | 75.00 | -0.92% | 183,652 |
| Feb 24, 2026 | 75.70 | 78.30 | 75.00 | 75.70 | 75.70 | 1.88% | 517,551 |
| Feb 23, 2026 | 73.90 | 74.80 | 73.90 | 74.30 | 74.30 | 0.95% | 101,817 |
| Feb 22, 2026 | 74.20 | 75.00 | 73.50 | 73.60 | 73.60 | -0.81% | 111,857 |
| Feb 19, 2026 | 76.50 | 76.60 | 73.60 | 74.20 | 74.20 | -3.39% | 177,909 |
| Feb 18, 2026 | 78.30 | 78.80 | 76.50 | 76.80 | 76.80 | -1.03% | 461,431 |
| Feb 17, 2026 | 75.50 | 78.10 | 74.60 | 77.60 | 77.60 | 3.74% | 571,349 |
| Feb 16, 2026 | 75.00 | 76.00 | 74.10 | 74.80 | 74.80 | 0.54% | 175,350 |
| Feb 15, 2026 | 78.00 | 78.00 | 74.10 | 74.40 | 74.40 | -0.53% | 213,216 |
| Feb 10, 2026 | 74.80 | 75.10 | 74.20 | 74.80 | 74.80 | 0.94% | 84,804 |
| Feb 9, 2026 | 74.10 | 75.10 | 73.90 | 74.10 | 74.10 | -0.67% | 119,846 |
| Feb 8, 2026 | 73.60 | 75.20 | 73.60 | 74.60 | 74.60 | 0.40% | 80,113 |
| Feb 5, 2026 | 75.00 | 76.30 | 73.70 | 74.30 | 74.30 | 1.50% | 171,327 |
| Feb 3, 2026 | 73.10 | 75.70 | 73.00 | 73.20 | 73.20 | 0.27% | 138,894 |
| Feb 2, 2026 | 73.00 | 75.40 | 72.60 | 73.00 | 73.00 | -1.48% | 221,550 |
| Feb 1, 2026 | 73.00 | 76.90 | 73.00 | 74.10 | 74.10 | -1.72% | 104,720 |
| Jan 29, 2026 | 75.50 | 76.90 | 75.10 | 75.40 | 75.40 | - | 111,258 |
| Jan 28, 2026 | 77.00 | 77.60 | 75.20 | 75.40 | 75.40 | -0.53% | 123,884 |
| Jan 27, 2026 | 77.00 | 77.10 | 75.50 | 75.80 | 75.80 | 0.26% | 275,608 |
| Jan 26, 2026 | 75.60 | 78.90 | 75.00 | 75.60 | 75.60 | -3.69% | 193,401 |
| Jan 25, 2026 | 80.40 | 81.80 | 78.10 | 78.50 | 78.50 | -2.61% | 310,084 |
| Jan 22, 2026 | 78.20 | 81.80 | 77.20 | 80.60 | 80.60 | 4.00% | 476,203 |
| Jan 21, 2026 | 76.30 | 78.50 | 76.30 | 77.50 | 77.50 | 1.84% | 295,919 |
| Jan 20, 2026 | 76.10 | 76.60 | 74.80 | 76.10 | 76.10 | 1.74% | 173,219 |
| Jan 19, 2026 | 74.10 | 75.90 | 74.10 | 74.80 | 74.80 | -0.27% | 205,880 |
| Jan 18, 2026 | 73.40 | 75.90 | 72.90 | 75.00 | 75.00 | 2.88% | 118,834 |
| Jan 15, 2026 | 74.50 | 74.50 | 72.70 | 72.90 | 72.90 | -0.82% | 93,697 |
| Jan 14, 2026 | 75.00 | 75.00 | 73.30 | 73.50 | 73.50 | -0.94% | 112,117 |
| Jan 13, 2026 | 75.10 | 76.50 | 73.80 | 74.20 | 74.20 | -1.85% | 130,542 |
| Jan 12, 2026 | 77.40 | 77.90 | 74.50 | 75.60 | 75.60 | -2.45% | 169,652 |
| Jan 11, 2026 | 79.00 | 79.50 | 77.20 | 77.50 | 77.50 | 0.13% | 260,185 |
| Jan 8, 2026 | 77.40 | 78.50 | 74.10 | 77.40 | 77.40 | 3.89% | 312,867 |
| Jan 7, 2026 | 73.50 | 75.40 | 73.50 | 74.50 | 74.50 | 1.36% | 60,060 |
| Jan 6, 2026 | 73.50 | 74.30 | 73.10 | 73.50 | 73.50 | -0.41% | 65,647 |
| Jan 5, 2026 | 68.00 | 75.90 | 68.00 | 73.80 | 73.80 | -0.27% | 114,277 |
| Jan 4, 2026 | 77.90 | 77.90 | 73.70 | 74.00 | 74.00 | -3.52% | 192,096 |
| Jan 1, 2026 | 78.40 | 79.60 | 76.20 | 76.70 | 76.70 | -1.54% | 125,379 |
| Dec 30, 2025 | 75.80 | 78.90 | 74.00 | 77.90 | 77.90 | 4.99% | 230,999 |
| Dec 29, 2025 | 76.00 | 76.00 | 73.10 | 74.20 | 74.20 | 0.82% | 91,419 |
| Dec 28, 2025 | 77.00 | 77.00 | 73.10 | 73.60 | 73.60 | 1.24% | 146,464 |
| Dec 24, 2025 | 72.70 | 74.40 | 72.20 | 72.70 | 72.70 | -0.82% | 84,984 |
| Dec 23, 2025 | 76.80 | 76.80 | 73.00 | 73.30 | 73.30 | -3.30% | 127,624 |
| Dec 22, 2025 | 74.80 | 77.70 | 74.80 | 75.80 | 75.80 | 2.43% | 149,711 |
| Dec 21, 2025 | 74.10 | 74.50 | 71.90 | 74.00 | 74.00 | 1.23% | 80,168 |
| Dec 18, 2025 | 73.10 | 75.60 | 71.10 | 73.10 | 73.10 | 0.41% | 129,595 |
| Dec 17, 2025 | 77.60 | 78.80 | 72.10 | 72.80 | 72.80 | -4.84% | 239,175 |
| Dec 15, 2025 | 76.50 | 81.50 | 76.00 | 76.50 | 76.50 | -4.73% | 276,315 |
| Dec 14, 2025 | 83.00 | 84.50 | 78.90 | 80.30 | 80.30 | -3.49% | 151,613 |
| Dec 11, 2025 | 84.30 | 84.30 | 82.40 | 83.20 | 83.20 | -0.36% | 188,044 |
| Dec 10, 2025 | 87.90 | 88.00 | 82.10 | 83.50 | 83.50 | -3.80% | 208,765 |
| Dec 9, 2025 | 86.70 | 88.00 | 85.00 | 86.80 | 86.80 | 2.72% | 298,443 |
| Dec 8, 2025 | 81.70 | 84.90 | 81.40 | 84.50 | 84.50 | 5.76% | 263,422 |
| Dec 7, 2025 | 78.80 | 81.70 | 78.00 | 79.90 | 79.90 | 1.40% | 78,144 |
| Dec 4, 2025 | 82.40 | 83.20 | 78.00 | 78.80 | 78.80 | -4.37% | 165,394 |
| Dec 3, 2025 | 84.70 | 85.40 | 81.60 | 82.40 | 82.40 | -1.67% | 96,626 |
| Dec 2, 2025 | 82.90 | 84.90 | 81.70 | 83.80 | 83.80 | 1.21% | 99,813 |
| Dec 1, 2025 | 82.80 | 86.80 | 82.00 | 82.80 | 82.80 | -3.72% | 183,860 |
| Nov 30, 2025 | 88.40 | 89.50 | 85.30 | 86.00 | 86.00 | -1.38% | 145,867 |
| Nov 27, 2025 | 85.00 | 88.70 | 85.00 | 87.20 | 87.20 | 0.46% | 233,259 |
| Nov 26, 2025 | 92.00 | 92.00 | 85.30 | 86.80 | 86.80 | -5.45% | 385,567 |
| Nov 25, 2025 | 94.00 | 95.50 | 90.60 | 91.80 | 91.80 | - | 427,802 |
| Nov 24, 2025 | 85.60 | 93.30 | 85.60 | 91.80 | 91.80 | 8.13% | 725,996 |
| Nov 23, 2025 | 85.80 | 86.60 | 83.00 | 84.90 | 84.90 | -0.12% | 304,289 |
| Nov 20, 2025 | 83.00 | 87.50 | 82.80 | 85.00 | 85.00 | 2.66% | 286,445 |
| Nov 19, 2025 | 87.60 | 87.80 | 82.00 | 82.80 | 82.80 | -4.83% | 429,135 |
| Nov 18, 2025 | 89.10 | 89.80 | 84.70 | 87.00 | 87.00 | -0.11% | 271,659 |
| Nov 17, 2025 | 82.00 | 87.20 | 80.20 | 87.10 | 87.10 | 9.84% | 476,122 |
| Nov 16, 2025 | 78.00 | 82.50 | 73.50 | 79.30 | 79.30 | 1.02% | 274,949 |
| Nov 12, 2025 | 79.10 | 79.50 | 76.70 | 78.50 | 78.50 | 1.68% | 151,426 |
| Nov 11, 2025 | 79.50 | 79.50 | 75.30 | 77.20 | 77.20 | 1.58% | 100,791 |
| Nov 10, 2025 | 80.00 | 80.90 | 73.50 | 76.00 | 76.00 | -3.80% | 195,219 |
| Nov 9, 2025 | 81.30 | 84.00 | 75.10 | 79.00 | 79.00 | -3.07% | 141,013 |
| Nov 6, 2025 | 80.40 | 83.50 | 77.40 | 81.50 | 81.50 | -0.61% | 141,940 |
| Nov 5, 2025 | 90.20 | 91.80 | 81.30 | 82.00 | 82.00 | -9.09% | 391,060 |
| Nov 4, 2025 | 91.50 | 92.40 | 90.00 | 90.20 | 90.20 | - | 356,288 |
| Nov 3, 2025 | 83.00 | 94.10 | 83.00 | 90.20 | 90.20 | 4.88% | 717,021 |
| Nov 2, 2025 | 89.10 | 91.80 | 85.00 | 86.00 | 86.00 | -4.23% | 263,578 |
| Oct 30, 2025 | 89.00 | 92.60 | 89.00 | 89.80 | 89.80 | 0.11% | 269,809 |
| Oct 29, 2025 | 87.00 | 93.70 | 86.10 | 89.70 | 89.70 | 3.70% | 388,215 |
| Oct 28, 2025 | 88.10 | 92.50 | 85.00 | 86.50 | 86.50 | -4.42% | 229,793 |
| Oct 27, 2025 | 90.10 | 94.80 | 89.50 | 90.50 | 90.50 | -3.00% | 263,751 |
| Oct 26, 2025 | 99.40 | 100.00 | 92.10 | 93.30 | 93.30 | -5.76% | 535,337 |
| Oct 23, 2025 | 98.00 | 102.00 | 96.70 | 99.00 | 99.00 | 2.80% | 639,438 |
| Oct 22, 2025 | 84.10 | 99.00 | 84.10 | 96.30 | 96.30 | 3.10% | 749,926 |
| Oct 21, 2025 | 88.00 | 93.50 | 88.00 | 93.40 | 93.40 | 9.88% | 806,467 |
| Oct 20, 2025 | 70.90 | 85.00 | 70.90 | 85.00 | 85.00 | 9.96% | 392,635 |
| Oct 19, 2025 | 81.00 | 81.00 | 76.80 | 77.30 | 77.30 | -4.21% | 214,077 |
| Oct 16, 2025 | 86.80 | 87.30 | 77.20 | 80.70 | 80.70 | -5.28% | 310,279 |
| Oct 15, 2025 | 83.00 | 87.70 | 80.20 | 85.20 | 85.20 | -0.23% | 323,718 |
| Oct 14, 2025 | 93.50 | 94.90 | 84.40 | 85.40 | 85.40 | -8.86% | 423,581 |
| Oct 13, 2025 | 92.80 | 96.90 | 90.50 | 93.70 | 93.70 | 3.54% | 349,946 |
| Oct 12, 2025 | 97.20 | 98.00 | 88.70 | 90.50 | 90.50 | -6.51% | 511,645 |