Social Islami Bank PLC. (DSE:SIBL)
Bangladesh
· Delayed Price · Currency is BDT 3.000
-0.100 (-3.23%)
At close: Nov 5, 2025
Social Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 686,289 |
| Nov 4, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 1,118,071 |
| Nov 3, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 526,407 |
| Nov 2, 2025 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 1,107,308 |
| Oct 30, 2025 | 3.40 | 3.50 | 3.20 | 3.40 | 3.40 | - | 600,798 |
| Oct 29, 2025 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 973,755 |
| Oct 28, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 401,428 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 1,243,383 |
| Oct 26, 2025 | 3.80 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 586,785 |
| Oct 23, 2025 | 3.60 | 3.80 | 3.40 | 3.80 | 3.80 | 8.57% | 1,934,878 |
| Oct 22, 2025 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 1,255,480 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.50 | 3.60 | 3.60 | -5.26% | 943,467 |
| Oct 20, 2025 | 3.80 | 4.00 | 3.70 | 3.80 | 3.80 | - | 2,206,684 |
| Oct 19, 2025 | 4.10 | 4.10 | 3.70 | 3.80 | 3.80 | -7.32% | 1,641,147 |
| Oct 16, 2025 | 4.30 | 4.40 | 3.90 | 4.10 | 4.10 | -4.65% | 2,311,077 |
| Oct 15, 2025 | 4.80 | 4.80 | 4.20 | 4.30 | 4.30 | -2.27% | 3,669,535 |
| Oct 14, 2025 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 10.00% | 1,806,771 |
| Oct 13, 2025 | 3.90 | 4.20 | 3.90 | 4.00 | 4.00 | -6.98% | 3,673,866 |
| Oct 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.51% | 27,694 |
| Oct 9, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -9.62% | 216,218 |
| Oct 8, 2025 | 6.10 | 6.20 | 5.20 | 5.20 | 5.20 | -8.77% | 1,269,063 |
| Oct 7, 2025 | 5.70 | 5.70 | 5.50 | 5.70 | 5.70 | 9.62% | 10,436,690 |
| Oct 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.33% | 658,967 |
| Oct 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 587,314 |
| Sep 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 1,235,189 |
| Sep 29, 2025 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 1,774,090 |
| Sep 28, 2025 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 8.82% | 3,013,058 |
| Sep 25, 2025 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 1,312,044 |
| Sep 24, 2025 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -6.06% | 2,068,986 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -8.33% | 969,061 |
| Sep 22, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 1,038,475 |
| Sep 21, 2025 | 4.00 | 4.20 | 3.70 | 3.80 | 3.80 | -7.32% | 1,192,503 |
| Sep 18, 2025 | 4.40 | 4.50 | 4.00 | 4.10 | 4.10 | -6.82% | 1,104,949 |
| Sep 17, 2025 | 4.70 | 4.70 | 4.30 | 4.40 | 4.40 | -6.38% | 645,116 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 180,526 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 257,815 |
| Sep 14, 2025 | 5.10 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 1,080,446 |
| Sep 11, 2025 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 147,416 |
| Sep 10, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 168,441 |
| Sep 9, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | - | 265,818 |
| Sep 8, 2025 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 1.85% | 387,208 |
| Sep 7, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 150,524 |
| Sep 4, 2025 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 55,837 |
| Sep 3, 2025 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 278,159 |
| Sep 2, 2025 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 199,660 |
| Sep 1, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 92,660 |
| Aug 31, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 116,705 |
| Aug 28, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 114,064 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 217,705 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 253,077 |
| Aug 25, 2025 | 5.20 | 5.70 | 5.20 | 5.60 | 5.60 | 1.82% | 388,830 |
| Aug 24, 2025 | 6.10 | 6.10 | 5.50 | 5.50 | 5.50 | -9.84% | 771,212 |
| Aug 21, 2025 | 6.30 | 6.50 | 6.00 | 6.10 | 6.10 | -3.17% | 225,216 |
| Aug 20, 2025 | 6.70 | 6.80 | 6.20 | 6.30 | 6.30 | -4.55% | 316,417 |
| Aug 19, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -2.94% | 252,805 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | - | 387,332 |
| Aug 17, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 394,013 |
| Aug 14, 2025 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | -1.43% | 501,731 |
| Aug 13, 2025 | 7.40 | 7.50 | 7.00 | 7.00 | 7.00 | -4.11% | 323,164 |
| Aug 12, 2025 | 7.90 | 8.00 | 7.20 | 7.30 | 7.30 | -6.41% | 386,296 |
| Aug 11, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 41,688 |
| Aug 10, 2025 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | - | 30,550 |
| Aug 7, 2025 | 8.20 | 8.20 | 7.70 | 7.80 | 7.80 | -2.50% | 80,223 |
| Aug 6, 2025 | 8.30 | 8.30 | 7.90 | 8.00 | 8.00 | -1.23% | 100,375 |
| Aug 4, 2025 | 8.20 | 8.30 | 8.00 | 8.10 | 8.10 | -2.41% | 221,599 |
| Aug 3, 2025 | 8.20 | 8.40 | 8.10 | 8.30 | 8.30 | 1.22% | 283,455 |
| Jul 31, 2025 | 8.10 | 8.50 | 8.00 | 8.20 | 8.20 | 1.23% | 395,805 |
| Jul 30, 2025 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 263,059 |
| Jul 29, 2025 | 8.30 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 126,248 |
| Jul 28, 2025 | 8.40 | 8.60 | 8.40 | 8.50 | 8.50 | - | 218,734 |
| Jul 27, 2025 | 8.30 | 8.60 | 8.30 | 8.50 | 8.50 | 1.19% | 284,901 |
| Jul 24, 2025 | 8.30 | 8.40 | 8.20 | 8.40 | 8.40 | 1.20% | 195,532 |
| Jul 23, 2025 | 8.30 | 8.40 | 8.10 | 8.30 | 8.30 | 2.47% | 395,616 |
| Jul 22, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 143,616 |
| Jul 21, 2025 | 8.00 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 354,324 |
| Jul 20, 2025 | 8.30 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 279,504 |
| Jul 17, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | 1.23% | 172,017 |
| Jul 16, 2025 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | 1.25% | 246,301 |
| Jul 15, 2025 | 8.10 | 8.30 | 8.00 | 8.00 | 8.00 | -1.23% | 192,126 |
| Jul 14, 2025 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | 1.25% | 197,676 |
| Jul 13, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 261,892 |
| Jul 10, 2025 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | - | 270,589 |
| Jul 9, 2025 | 8.30 | 8.40 | 8.10 | 8.10 | 8.10 | -2.41% | 470,474 |
| Jul 8, 2025 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | -2.35% | 449,612 |
| Jul 7, 2025 | 8.30 | 8.70 | 8.20 | 8.50 | 8.50 | 4.94% | 607,165 |
| Jul 3, 2025 | 7.80 | 8.20 | 7.80 | 8.10 | 8.10 | 3.85% | 236,591 |
| Jul 2, 2025 | 7.30 | 8.00 | 7.30 | 7.80 | 7.80 | 5.41% | 375,405 |
| Jun 29, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 89,015 |
| Jun 26, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | - | 124,022 |
| Jun 25, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 170,620 |
| Jun 24, 2025 | 7.20 | 7.50 | 7.20 | 7.40 | 7.40 | 1.37% | 69,821 |
| Jun 23, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | - | 128,619 |
| Jun 22, 2025 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 208,346 |
| Jun 19, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | - | 92,714 |
| Jun 18, 2025 | 7.40 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 206,341 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -1.35% | 123,721 |
| Jun 16, 2025 | 7.60 | 7.90 | 7.20 | 7.40 | 7.40 | - | 283,197 |
| Jun 15, 2025 | 7.10 | 7.50 | 7.10 | 7.40 | 7.40 | 2.78% | 90,073 |
| Jun 4, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 143,542 |
| Jun 3, 2025 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | - | 196,717 |