Skip to main content
Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
17.50
+0.10 (0.57%)
At close: Apr 28, 2026

DSE:SHAHJABANK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5017.5017.4017.5017.500.57%345,252
Apr 27, 202617.5017.5017.4017.4017.40-525,027
Apr 26, 202617.5017.5017.3017.4017.401.16%463,483
Apr 23, 202617.2017.5017.1017.2017.20-1.15%842,826
Apr 22, 202617.4017.5017.3017.4017.400.58%502,533
Apr 21, 202617.3017.6017.0017.3017.30-0.57%803,659
Apr 20, 202617.7017.7017.4017.4017.40-480,045
Apr 19, 202617.9017.9017.4017.4017.40-0.57%265,555
Apr 16, 202617.5017.8017.5017.5017.50-387,216
Apr 15, 202617.5017.9017.5017.5017.50-453,654
Apr 13, 202617.5017.8017.0017.5017.50-1.13%703,915
Apr 12, 202617.9017.9017.6017.7017.70-0.56%672,553
Apr 9, 202617.8018.5017.7017.8017.80-0.56%856,430
Apr 8, 202617.9018.0017.8017.9017.902.29%755,922
Apr 7, 202617.3017.8017.3017.5017.50-676,901
Apr 6, 202617.5017.7017.4017.5017.50-0.57%639,639
Apr 5, 202617.8017.8017.4017.6017.60-208,405
Apr 2, 202617.9017.9017.6017.6017.60-0.56%281,018
Apr 1, 202617.7017.9017.7017.7017.700.57%113,631
Mar 31, 202617.8017.8017.5017.6017.60-75,546
Mar 30, 202617.9017.9017.6017.6017.60-73,829
Mar 29, 202617.7018.0017.6017.6017.60-1.12%674,853
Mar 25, 202618.2018.2017.7017.8017.80-1.11%1,160,006
Mar 24, 202618.0018.4017.9018.0018.00-1.10%297,614
Mar 16, 202618.2018.3018.0018.2018.201.11%164,748
Mar 15, 202618.0018.2017.9018.0018.00-688,857
Mar 12, 202618.0018.3017.9018.0018.00-593,197
Mar 11, 202618.3018.3017.9018.0018.00-1.10%522,294
Mar 10, 202617.9018.4017.6018.2018.203.41%95,524
Mar 9, 202617.9017.9017.4017.6017.600.57%470,638
Mar 8, 202618.2018.2017.4017.5017.50-2.23%258,903
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