Standard Islami Bank PLC. (DSE:STANDBANKL)
Bangladesh
· Delayed Price · Currency is BDT 6.10
-0.40 (-6.15%)
At close: Mar 5, 2026
Standard Islami Bank PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.10 | 6.50 | 6.00 | 6.10 | 6.10 | -6.15% | 4,004,268 |
| Mar 4, 2026 | 7.00 | 7.00 | 6.20 | 6.50 | 6.50 | 1.56% | 5,169,426 |
| Mar 3, 2026 | 6.10 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 10,203,090 |
| Mar 2, 2026 | 5.40 | 5.90 | 5.20 | 5.90 | 5.90 | 9.26% | 3,543,089 |
| Mar 1, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -5.26% | 1,131,048 |
| Feb 26, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 3.64% | 790,010 |
| Feb 25, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | - | 432,040 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 970,519 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 1,088,466 |
| Feb 22, 2026 | 5.50 | 5.80 | 5.40 | 5.70 | 5.70 | 5.56% | 857,500 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | -5.26% | 709,140 |
| Feb 18, 2026 | 5.90 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 1,618,403 |
| Feb 17, 2026 | 6.00 | 6.20 | 5.80 | 5.90 | 5.90 | -1.67% | 2,343,028 |
| Feb 16, 2026 | 6.30 | 6.40 | 5.80 | 6.00 | 6.00 | 1.69% | 2,757,422 |
| Feb 15, 2026 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 9.26% | 3,325,274 |
| Feb 10, 2026 | 5.40 | 5.50 | 5.20 | 5.40 | 5.40 | 5.88% | 1,946,325 |
| Feb 9, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 862,586 |
| Feb 8, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 163,120 |
| Feb 5, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 532,738 |
| Feb 3, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 1,199,382 |
| Feb 2, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 4.17% | 1,366,145 |
| Feb 1, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 286,793 |
| Jan 29, 2026 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 211,495 |
| Jan 28, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 241,693 |
| Jan 27, 2026 | 4.70 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 867,011 |
| Jan 26, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 121,834 |
| Jan 25, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 402,978 |
| Jan 22, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 81,625 |
| Jan 21, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 88,816 |
| Jan 20, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 429,313 |
| Jan 19, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 121,230 |
| Jan 18, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 170,100 |
| Jan 15, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 69,629 |
| Jan 14, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 174,241 |
| Jan 13, 2026 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 236,927 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 166,974 |
| Jan 11, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -4.00% | 545,528 |
| Jan 8, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 181,912 |
| Jan 7, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 751,945 |
| Jan 6, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 188,864 |
| Jan 5, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 333,208 |
| Jan 4, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | 2.04% | 903,772 |
| Jan 1, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 200,366 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 133,540 |
| Dec 29, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 160,683 |
| Dec 28, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | - | 462,627 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 500,752 |
| Dec 23, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 429,547 |
| Dec 22, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 594,787 |
| Dec 21, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 260,709 |
| Dec 18, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 116,775 |
| Dec 17, 2025 | 4.70 | 4.80 | 4.70 | 4.70 | 4.70 | -2.08% | 269,298 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 72,003 |
| Dec 14, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 575,130 |
| Dec 11, 2025 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 284,712 |
| Dec 10, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 321,492 |
| Dec 9, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 299,403 |
| Dec 8, 2025 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 491,986 |
| Dec 7, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 257,149 |
| Dec 4, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 774,864 |
| Dec 3, 2025 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | - | 387,158 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 145,666 |
| Dec 1, 2025 | 4.80 | 5.10 | 4.70 | 4.80 | 4.80 | -5.88% | 2,015,769 |
| Nov 30, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 298,257 |
| Nov 27, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 990,806 |
| Nov 26, 2025 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 692,122 |
| Nov 25, 2025 | 5.40 | 5.70 | 5.30 | 5.40 | 5.40 | -1.82% | 554,163 |
| Nov 24, 2025 | 5.30 | 5.70 | 5.20 | 5.50 | 5.50 | 3.77% | 618,315 |
| Nov 23, 2025 | 5.00 | 5.40 | 5.00 | 5.30 | 5.30 | 6.00% | 415,135 |
| Nov 20, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -1.96% | 624,076 |
| Nov 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 257,826 |
| Nov 18, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 433,260 |
| Nov 17, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | - | 172,419 |
| Nov 16, 2025 | 4.80 | 5.10 | 4.60 | 4.90 | 4.90 | - | 220,806 |
| Nov 13, 2025 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 176,475 |
| Nov 12, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 214,939 |
| Nov 11, 2025 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | - | 298,107 |
| Nov 10, 2025 | 4.80 | 5.20 | 4.70 | 5.00 | 5.00 | 4.17% | 740,903 |
| Nov 9, 2025 | 5.00 | 5.20 | 4.80 | 4.80 | 4.80 | -4.00% | 485,500 |
| Nov 6, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 352,031 |
| Nov 5, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 63,798 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 136,520 |
| Nov 3, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | -1.89% | 172,426 |
| Nov 2, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | - | 355,618 |
| Oct 30, 2025 | 5.20 | 5.30 | 5.10 | 5.30 | 5.30 | 1.92% | 122,020 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | - | 454,527 |
| Oct 28, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 222,646 |
| Oct 27, 2025 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 144,869 |
| Oct 26, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 153,150 |
| Oct 23, 2025 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 277,427 |
| Oct 22, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | - | 51,701 |
| Oct 21, 2025 | 5.40 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 585,516 |
| Oct 20, 2025 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 661,228 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 287,932 |
| Oct 16, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | - | 195,468 |
| Oct 15, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 408,947 |
| Oct 14, 2025 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | - | 214,558 |
| Oct 13, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 420,897 |
| Oct 12, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 293,998 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 525,975 |