Skip to main content
Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.50
-0.40 (-2.23%)
At close: Mar 8, 2026

DSE:SHAHJABANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.9018.6017.8017.9017.90-1.65%1,188,351
Mar 4, 202618.3018.3018.0018.2018.200.55%596,253
Mar 3, 202618.6018.6018.1018.1018.10-3.21%526,149
Mar 2, 202618.5018.8018.3018.7018.702.19%865,571
Mar 1, 202618.5018.7018.0018.3018.30-1.61%1,435,745
Feb 26, 202618.7018.7018.4018.6018.601.09%1,123,141
Feb 25, 202618.8018.8018.3018.4018.40-1.08%229,159
Feb 24, 202618.6018.9018.2018.6018.60-474,782
Feb 23, 202618.6018.6018.2018.6018.602.76%294,657
Feb 22, 202618.1018.2018.0018.1018.100.56%182,235
Feb 19, 202618.0018.3018.0018.0018.00-0.55%83,443
Feb 18, 202618.1018.6018.1018.1018.10-1.09%407,907
Feb 17, 202618.6018.6018.3018.3018.30-0.54%358,240
Feb 16, 202618.9018.9018.3018.4018.40-2.13%445,715
Feb 15, 202618.3018.9018.1018.8018.805.03%813,325
Feb 10, 202618.1018.1017.8017.9017.90-655,013
Feb 9, 202617.9018.0017.6017.9017.901.70%295,238
Feb 8, 202617.6017.7017.5017.6017.60-61,218
Feb 5, 202617.7017.8017.5017.6017.60-0.56%150,300
Feb 3, 202618.2018.2017.7017.7017.70-1.67%478,334
Feb 2, 202617.9018.1017.8018.0018.001.12%415,292
Feb 1, 202617.6017.8017.4017.8017.801.71%303,476
Jan 29, 202617.5017.6017.4017.5017.50-369,568
Jan 28, 202617.5017.6017.3017.5017.501.74%673,389
Jan 27, 202617.2017.4017.0017.2017.201.18%632,559
Jan 26, 202617.2017.2016.9017.0017.000.59%51,642
Jan 25, 202617.2017.2016.9016.9016.90-1.17%63,236
Jan 22, 202617.2017.2017.0017.1017.10-96,381
Jan 21, 202617.1017.3017.1017.1017.10-0.58%120,639
Jan 20, 202617.2017.5017.1017.2017.20-83,157
Jan 19, 202617.2017.4017.2017.2017.20-73,709
Jan 18, 202617.0017.3017.0017.2017.20-301,173
Jan 15, 202617.1017.3017.0017.2017.201.78%94,816
Jan 14, 202616.9017.0016.8016.9016.90-48,120
Jan 13, 202617.0017.0016.8016.9016.90-162,021
Jan 12, 202616.9017.0016.7016.9016.90-272,301
Jan 11, 202617.1017.1016.8016.9016.90-1.74%272,871
Jan 8, 202617.2017.3017.0017.2017.20-93,903
Jan 7, 202617.2017.4016.9017.2017.201.78%362,409
Jan 6, 202616.9017.1016.8016.9016.90-273,327
Jan 5, 202616.9017.2016.8016.9016.90-0.59%297,854
Jan 4, 202616.9017.4016.6017.0017.001.80%690,123
Jan 1, 202616.4016.9016.4016.7016.701.21%245,394
Dec 30, 202516.5016.7016.5016.5016.50-414,293
Dec 29, 202516.6016.7016.4016.5016.50-221,802
Dec 28, 202516.6016.7016.5016.5016.50-431,425
Dec 24, 202516.5016.6016.4016.5016.500.61%196,798
Dec 23, 202516.4016.5016.3016.4016.40-173,299
Dec 22, 202516.5016.5016.3016.4016.40-310,872
Dec 21, 202516.3016.5016.2016.4016.40-165,035
Dec 18, 202516.4016.5016.4016.4016.40-127,711
Dec 17, 202516.3016.5016.3016.4016.40-0.61%70,775
Dec 15, 202516.5016.6016.3016.5016.500.61%14,601
Dec 14, 202516.5016.5016.4016.4016.40-71,776
Dec 11, 202516.4016.7016.3016.4016.40-175,404
Dec 10, 202516.5016.6016.4016.4016.40-372,466
Dec 9, 202516.6016.6016.4016.4016.400.61%222,125
Dec 8, 202516.3016.5016.3016.3016.30-0.61%423,487
Dec 7, 202516.6016.7016.4016.4016.40-0.61%76,151
Dec 4, 202516.5016.6016.4016.5016.500.61%14,062
Dec 3, 202516.7016.7016.4016.4016.40-0.61%149,880
Dec 2, 202516.7016.7016.4016.5016.50-253,909
Dec 1, 202516.8016.8016.4016.5016.50-1.20%577,244
Nov 30, 202516.7016.8016.7016.7016.70-0.60%129,011
Nov 27, 202516.7016.8016.7016.8016.800.60%70,354
Nov 26, 202516.6016.7016.6016.7016.700.60%234,357
Nov 25, 202516.6016.8016.5016.6016.60-497,668
Nov 24, 202516.6016.8016.5016.6016.60-911,265
Nov 23, 202516.8016.8016.5016.6016.60-1.78%943,318
Nov 20, 202516.9017.0016.7016.9016.901.20%177,629
Nov 19, 202516.9017.0016.6016.7016.70-547,029
Nov 18, 202517.0017.0016.6016.7016.70-1.18%929,930
Nov 17, 202516.9017.1016.5016.9016.90-0.59%541,911
Nov 16, 202517.0017.1016.8017.0017.00-249,557
Nov 13, 202516.9017.1016.9017.0017.000.59%455,227
Nov 12, 202517.0017.1016.9016.9016.90-556,666
Nov 11, 202516.8017.1016.8016.9016.901.20%589,374
Nov 10, 202516.6017.0016.6016.7016.70-1.18%691,262
Nov 9, 202516.7017.0016.5016.9016.901.81%316,639
Nov 6, 202516.6016.8016.4016.6016.600.61%889,764
Nov 5, 202516.6016.8016.4016.5016.50-0.60%1,072,719
Nov 4, 202516.7016.7016.5016.6016.60-579,038
Nov 3, 202516.7016.8016.5016.6016.60-999,647
Nov 2, 202516.6016.7016.4016.6016.600.61%706,015
Oct 30, 202516.5016.5016.4016.5016.500.61%393,894
Oct 29, 202516.5016.5016.4016.4016.40-0.61%101,138
Oct 28, 202516.5016.5016.4016.5016.500.61%179,801
Oct 27, 202516.5016.5016.4016.4016.40-0.61%48,174
Oct 26, 202516.5016.7016.4016.5016.50-114,023
Oct 23, 202516.5016.7016.4016.5016.50-408,612
Oct 22, 202516.4016.5016.2016.5016.501.23%157,590
Oct 21, 202516.3016.5016.1016.3016.30-328,025
Oct 20, 202516.2016.4016.1016.3016.300.62%109,112
Oct 19, 202516.0016.3016.0016.2016.200.62%91,165
Oct 16, 202516.1016.5016.0016.1016.10-573,478
Oct 15, 202516.4016.8015.9016.1016.10-1.83%631,041
Oct 14, 202516.7016.9016.2016.4016.40-1.80%1,376,419
Oct 13, 202516.9017.3016.4016.7016.70-1.76%944,928
Oct 12, 202517.4017.4017.0017.0017.00-2.30%1,223,672
Oct 9, 202517.8018.2017.4017.4017.40-2.25%701,062