Information Services Network Limited (DSE:ISNLTD)
Bangladesh
· Delayed Price · Currency is BDT 78.80
-3.60 (-4.37%)
At close: Dec 4, 2025
DSE:ISNLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 101.00 | 102.80 | 96.10 | 96.80 | 96.80 | -2.32% | 390,760 |
| Oct 8, 2025 | 98.00 | 101.80 | 94.90 | 99.10 | 99.10 | 1.75% | 533,671 |
| Oct 7, 2025 | 105.50 | 105.50 | 96.10 | 97.40 | 97.40 | -6.08% | 614,653 |
| Oct 6, 2025 | 104.40 | 107.80 | 103.10 | 103.70 | 103.70 | 1.27% | 513,841 |
| Oct 5, 2025 | 107.40 | 107.50 | 101.20 | 102.40 | 102.40 | -4.66% | 691,776 |
| Sep 30, 2025 | 112.00 | 112.80 | 106.20 | 107.40 | 107.40 | -3.16% | 555,762 |
| Sep 29, 2025 | 109.00 | 112.20 | 108.20 | 110.90 | 110.90 | 2.02% | 581,334 |
| Sep 28, 2025 | 112.50 | 116.20 | 106.30 | 108.70 | 108.70 | -5.15% | 841,461 |
| Sep 25, 2025 | 112.50 | 116.50 | 110.30 | 114.60 | 114.60 | 2.69% | 1,041,638 |
| Sep 24, 2025 | 103.90 | 113.00 | 103.30 | 111.60 | 111.60 | 7.72% | 1,223,680 |
| Sep 23, 2025 | 103.00 | 108.00 | 102.90 | 103.60 | 103.60 | 2.47% | 829,573 |
| Sep 22, 2025 | 101.10 | 105.80 | 91.50 | 101.10 | 101.10 | - | 1,237,581 |
| Sep 21, 2025 | 109.00 | 109.50 | 98.00 | 101.10 | 101.10 | -6.65% | 975,208 |
| Sep 18, 2025 | 112.00 | 116.50 | 106.20 | 108.30 | 108.30 | -0.46% | 1,528,795 |
| Sep 17, 2025 | 109.00 | 112.00 | 104.60 | 108.80 | 108.80 | 0.28% | 909,458 |
| Sep 16, 2025 | 101.50 | 110.50 | 101.50 | 108.50 | 108.50 | 7.00% | 834,034 |
| Sep 15, 2025 | 108.10 | 108.20 | 99.80 | 101.40 | 101.40 | -3.61% | 918,659 |
| Sep 14, 2025 | 117.60 | 119.00 | 103.50 | 105.20 | 105.20 | -8.44% | 1,034,216 |
| Sep 11, 2025 | 114.10 | 117.90 | 108.90 | 114.90 | 114.90 | -1.63% | 931,040 |
| Sep 10, 2025 | 131.10 | 131.10 | 109.10 | 116.80 | 116.80 | -2.01% | 1,637,057 |
| Sep 9, 2025 | 108.90 | 119.20 | 108.90 | 119.20 | 119.20 | 9.96% | 1,145,565 |
| Sep 8, 2025 | 111.00 | 112.00 | 107.00 | 108.40 | 108.40 | -0.73% | 793,324 |
| Sep 7, 2025 | 110.80 | 114.20 | 108.20 | 109.20 | 109.20 | 0.55% | 812,029 |
| Sep 4, 2025 | 106.20 | 112.50 | 105.20 | 108.60 | 108.60 | 2.26% | 1,031,288 |
| Sep 3, 2025 | 112.00 | 113.00 | 104.30 | 106.20 | 106.20 | -4.92% | 900,831 |
| Sep 2, 2025 | 108.50 | 115.40 | 108.50 | 111.70 | 111.70 | 3.81% | 911,981 |
| Sep 1, 2025 | 100.00 | 113.50 | 100.00 | 107.60 | 107.60 | 2.87% | 1,299,435 |
| Aug 31, 2025 | 110.00 | 116.20 | 102.00 | 104.60 | 104.60 | -1.04% | 1,518,225 |
| Aug 28, 2025 | 95.00 | 105.70 | 89.00 | 105.70 | 105.70 | 9.99% | 1,656,392 |
| Aug 27, 2025 | 98.00 | 102.10 | 92.70 | 96.10 | 96.10 | 3.33% | 1,329,776 |
| Aug 26, 2025 | 84.60 | 93.00 | 84.10 | 93.00 | 93.00 | 9.93% | 1,022,619 |
| Aug 25, 2025 | 81.40 | 85.90 | 77.50 | 84.60 | 84.60 | 6.02% | 1,405,962 |
| Aug 24, 2025 | 78.40 | 79.80 | 71.00 | 79.80 | 79.80 | 9.92% | 1,183,126 |
| Aug 21, 2025 | 72.60 | 72.60 | 69.10 | 72.60 | 72.60 | 10.00% | 3,027,829 |
| Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 10.00% | 519,120 |
| Aug 19, 2025 | 57.90 | 60.00 | 56.10 | 60.00 | 60.00 | 9.89% | 592,476 |
| Aug 18, 2025 | 49.80 | 54.60 | 49.80 | 54.60 | 54.60 | 9.86% | 1,533,948 |
| Aug 17, 2025 | 49.50 | 50.30 | 48.80 | 49.70 | 49.70 | 0.81% | 952,197 |
| Aug 14, 2025 | 47.80 | 49.60 | 47.70 | 49.30 | 49.30 | 3.35% | 1,038,088 |
| Aug 13, 2025 | 46.50 | 48.30 | 45.30 | 47.70 | 47.70 | 3.02% | 757,016 |
| Aug 12, 2025 | 44.60 | 48.10 | 44.60 | 46.30 | 46.30 | 3.81% | 525,581 |
| Aug 11, 2025 | 43.90 | 45.60 | 43.50 | 44.60 | 44.60 | 2.53% | 452,712 |
| Aug 10, 2025 | 42.90 | 43.90 | 42.40 | 43.50 | 43.50 | 3.08% | 393,392 |
| Aug 7, 2025 | 42.00 | 43.00 | 42.00 | 42.20 | 42.20 | -0.24% | 44,399 |
| Aug 6, 2025 | 42.70 | 43.20 | 42.20 | 42.30 | 42.30 | 0.48% | 54,045 |
| Aug 4, 2025 | 42.60 | 43.20 | 41.80 | 42.10 | 42.10 | -0.71% | 60,179 |
| Aug 3, 2025 | 42.90 | 42.90 | 42.30 | 42.40 | 42.40 | - | 85,515 |
| Jul 31, 2025 | 43.30 | 43.40 | 42.30 | 42.40 | 42.40 | -0.93% | 85,946 |
| Jul 30, 2025 | 43.40 | 43.40 | 42.70 | 42.80 | 42.80 | -0.23% | 61,701 |
| Jul 29, 2025 | 42.80 | 43.90 | 42.50 | 42.90 | 42.90 | 0.47% | 110,187 |
| Jul 28, 2025 | 41.30 | 43.20 | 41.30 | 42.70 | 42.70 | - | 80,170 |
| Jul 27, 2025 | 43.00 | 43.40 | 42.50 | 42.70 | 42.70 | -1.16% | 91,061 |
| Jul 24, 2025 | 43.00 | 43.50 | 42.80 | 43.20 | 43.20 | 1.41% | 274,243 |
| Jul 23, 2025 | 43.00 | 43.30 | 42.40 | 42.60 | 42.60 | -0.93% | 124,889 |
| Jul 22, 2025 | 43.20 | 43.20 | 42.50 | 43.00 | 43.00 | 0.70% | 89,993 |
| Jul 21, 2025 | 42.80 | 43.50 | 42.50 | 42.70 | 42.70 | -0.23% | 281,635 |
| Jul 20, 2025 | 42.50 | 43.80 | 42.50 | 42.80 | 42.80 | -0.47% | 117,163 |
| Jul 17, 2025 | 43.30 | 44.30 | 42.80 | 43.00 | 43.00 | -0.92% | 307,950 |
| Jul 16, 2025 | 42.10 | 43.60 | 42.10 | 43.40 | 43.40 | 1.88% | 254,853 |
| Jul 15, 2025 | 42.90 | 43.60 | 42.50 | 42.60 | 42.60 | -0.70% | 315,180 |
| Jul 14, 2025 | 43.00 | 43.90 | 42.80 | 42.90 | 42.90 | -0.23% | 384,595 |