DSE : FIRSTSBANK
First Security Islami Bank PLC — Price history
Commercial Banks · Bangladesh
Last price 1.9 BDT (At close: Nov 5, 2025) · Market cap 2.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
First Security Islami Bank PLC (FIRSTSBANK) closed at 1.9 BDT on 2025-11-05. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2 | 2 | 1.8 | 1.9 | 4,421,430 | -5.00% |
| 2025-11-04 | 2.2 | 2.2 | 2 | 2 | 2,059,654 | -4.76% |
| 2025-11-03 | 2.1 | 2.2 | 2 | 2.1 | 1,182,733 | +0.00% |
| 2025-11-02 | 2.3 | 2.3 | 2.1 | 2.1 | 3,172,616 | -8.70% |
| 2025-10-30 | 2.3 | 2.3 | 2.1 | 2.3 | 2,136,737 | +4.55% |
| 2025-10-29 | 2.3 | 2.4 | 2.2 | 2.2 | 2,988,977 | +0.00% |
| 2025-10-28 | 2.4 | 2.5 | 2.2 | 2.2 | 1,329,225 | -8.33% |
| 2025-10-27 | 2.6 | 2.6 | 2.4 | 2.4 | 5,921,604 | -7.69% |
| 2025-10-26 | 2.7 | 2.7 | 2.5 | 2.6 | 2,025,514 | +0.00% |
| 2025-10-23 | 2.4 | 2.6 | 2.4 | 2.6 | 2,162,835 | +8.33% |
| 2025-10-22 | 2.6 | 2.7 | 2.4 | 2.4 | 3,813,367 | -7.69% |
| 2025-10-21 | 2.8 | 2.8 | 2.6 | 2.6 | 1,420,139 | -3.70% |
| 2025-10-20 | 2.8 | 2.8 | 2.6 | 2.7 | 3,289,267 | -3.57% |
| 2025-10-19 | 3 | 3 | 2.7 | 2.8 | 3,722,081 | -6.67% |
| 2025-10-16 | 3 | 3.1 | 2.8 | 3 | 3,066,919 | +3.45% |
| 2025-10-15 | 3 | 3 | 2.9 | 2.9 | 8,279,088 | +3.57% |
| 2025-10-14 | 2.7 | 2.8 | 2.7 | 2.8 | 616,044 | +7.69% |
| 2025-10-13 | 2.5 | 2.8 | 2.5 | 2.6 | 6,986,445 | -3.70% |
| 2025-10-12 | 2.7 | 2.8 | 2.7 | 2.7 | 1,191,609 | -6.90% |
| 2025-10-09 | 3 | 3 | 2.8 | 2.9 | 10,011,330 | -6.45% |
| 2025-10-08 | 3.5 | 3.6 | 3 | 3.1 | 7,786,264 | -6.06% |
| 2025-10-07 | 3.3 | 3.3 | 3.2 | 3.3 | 23,140,900 | +10.00% |
| 2025-10-06 | 3 | 3 | 3 | 3 | 962,239 | +7.14% |
| 2025-10-05 | 2.8 | 2.8 | 2.8 | 2.8 | 370,735 | +7.69% |
| 2025-09-30 | 2.6 | 2.6 | 2.6 | 2.6 | 1,066,322 | +8.33% |
| 2025-09-29 | 2.3 | 2.4 | 2.3 | 2.4 | 3,019,362 | +9.09% |
| 2025-09-28 | 2.1 | 2.2 | 2 | 2.2 | 2,381,972 | +10.00% |
| 2025-09-25 | 1.9 | 2 | 1.8 | 2 | 4,661,071 | +5.26% |
| 2025-09-24 | 1.9 | 1.9 | 1.8 | 1.9 | 3,082,585 | +0.00% |
| 2025-09-23 | 1.9 | 2 | 1.8 | 1.9 | 3,761,064 | -5.00% |
| 2025-09-22 | 2.1 | 2.1 | 2 | 2 | 3,334,211 | -9.09% |
| 2025-09-21 | 2.4 | 2.4 | 2.2 | 2.2 | 3,020,475 | -8.33% |
| 2025-09-18 | 2.5 | 2.6 | 2.4 | 2.4 | 710,066 | -4.00% |
| 2025-09-17 | 2.5 | 2.6 | 2.4 | 2.5 | 2,664,592 | +0.00% |
| 2025-09-16 | 2.6 | 2.6 | 2.5 | 2.5 | 579,211 | -3.85% |
| 2025-09-15 | 2.6 | 2.7 | 2.5 | 2.6 | 1,438,630 | -3.70% |
| 2025-09-14 | 2.8 | 2.8 | 2.6 | 2.7 | 2,679,894 | -3.57% |
| 2025-09-11 | 2.9 | 2.9 | 2.8 | 2.8 | 718,700 | +0.00% |
| 2025-09-10 | 2.9 | 2.9 | 2.8 | 2.8 | 749,151 | -3.45% |
| 2025-09-09 | 2.9 | 3 | 2.8 | 2.9 | 1,003,879 | +0.00% |
| 2025-09-08 | 2.8 | 3 | 2.8 | 2.9 | 1,681,348 | +3.57% |
| 2025-09-07 | 2.8 | 2.9 | 2.7 | 2.8 | 1,637,618 | +0.00% |
| 2025-09-04 | 3 | 3 | 2.8 | 2.8 | 1,375,537 | -3.45% |
| 2025-09-03 | 2.9 | 3 | 2.9 | 2.9 | 947,580 | +0.00% |
| 2025-09-02 | 2.9 | 3 | 2.8 | 2.9 | 688,386 | +0.00% |
| 2025-09-01 | 3 | 3 | 2.9 | 2.9 | 1,685,602 | -3.33% |
| 2025-08-31 | 3 | 3.1 | 2.9 | 3 | 1,294,003 | +0.00% |
| 2025-08-28 | 2.9 | 3 | 2.8 | 3 | 2,230,319 | +3.45% |
| 2025-08-27 | 3 | 3 | 2.9 | 2.9 | 2,113,939 | -3.33% |
| 2025-08-26 | 3.2 | 3.2 | 2.9 | 3 | 2,685,502 | -6.25% |
| 2025-08-25 | 3 | 3.2 | 3 | 3.2 | 979,580 | +6.67% |
| 2025-08-24 | 3.2 | 3.3 | 3 | 3 | 4,236,612 | -9.09% |
| 2025-08-21 | 3.5 | 3.5 | 3.2 | 3.3 | 2,166,481 | -5.71% |
| 2025-08-20 | 3.6 | 3.6 | 3.4 | 3.5 | 1,579,665 | -2.78% |
| 2025-08-19 | 3.6 | 3.6 | 3.5 | 3.6 | 1,242,603 | +2.86% |
| 2025-08-18 | 3.7 | 3.8 | 3.5 | 3.5 | 3,211,436 | -5.41% |
| 2025-08-17 | 3.8 | 3.8 | 3.6 | 3.7 | 1,592,186 | -2.63% |
| 2025-08-14 | 3.8 | 3.9 | 3.7 | 3.8 | 1,169,039 | +0.00% |
| 2025-08-13 | 3.8 | 3.9 | 3.7 | 3.8 | 1,013,214 | +0.00% |
| 2025-08-12 | 3.8 | 3.9 | 3.7 | 3.8 | 1,436,208 | +0.00% |
| 2025-08-11 | 3.8 | 3.9 | 3.8 | 3.8 | 1,227,454 | +0.00% |
| 2025-08-10 | 3.9 | 3.9 | 3.7 | 3.8 | 1,099,660 | +0.00% |
| 2025-08-07 | 3.9 | 4 | 3.8 | 3.8 | 2,105,159 | -2.56% |
| 2025-08-06 | 4 | 4 | 3.8 | 3.9 | 1,685,806 | +0.00% |
| 2025-08-04 | 4.1 | 4.1 | 3.9 | 3.9 | 3,121,903 | -4.88% |
| 2025-08-03 | 4 | 4.2 | 4 | 4.1 | 1,926,137 | +2.50% |
| 2025-07-31 | 4 | 4.2 | 3.9 | 4 | 4,276,565 | -2.44% |
| 2025-07-30 | 4.2 | 4.2 | 4 | 4.1 | 1,496,904 | +0.00% |
| 2025-07-29 | 4.3 | 4.3 | 4.1 | 4.1 | 2,477,743 | -4.65% |
| 2025-07-28 | 4.4 | 4.4 | 4.3 | 4.3 | 1,252,533 | -2.27% |
| 2025-07-27 | 4.3 | 4.6 | 4.2 | 4.4 | 5,730,003 | +2.33% |
| 2025-07-24 | 4.3 | 4.4 | 4.2 | 4.3 | 1,634,614 | +0.00% |
| 2025-07-23 | 4.3 | 4.5 | 4.2 | 4.3 | 3,719,873 | +0.00% |
| 2025-07-22 | 4.4 | 4.4 | 4.3 | 4.3 | 533,312 | -2.27% |
| 2025-07-21 | 4.2 | 4.5 | 4.1 | 4.4 | 4,070,622 | +4.76% |
| 2025-07-17 | 4.3 | 4.3 | 4.2 | 4.2 | 1,014,639 | +0.00% |
| 2025-07-16 | 4.3 | 4.3 | 4.1 | 4.2 | 1,504,522 | +0.00% |
| 2025-07-15 | 4.3 | 4.4 | 4.2 | 4.2 | 1,763,862 | -2.33% |
| 2025-07-14 | 4.4 | 4.5 | 4.2 | 4.3 | 1,825,187 | -2.27% |
| 2025-07-13 | 4.5 | 4.6 | 4.3 | 4.4 | 4,466,381 | -2.22% |
| 2025-07-10 | 4.5 | 4.6 | 4.4 | 4.5 | 3,763,206 | +2.27% |
| 2025-07-09 | 4.5 | 4.7 | 4.3 | 4.4 | 5,868,364 | -2.22% |
| 2025-07-08 | 4.2 | 4.6 | 4.1 | 4.5 | 9,463,163 | +7.14% |
| 2025-07-07 | 4 | 4.2 | 3.9 | 4.2 | 7,928,841 | +7.69% |
| 2025-07-03 | 3.9 | 4 | 3.8 | 3.9 | 1,352,112 | +0.00% |
| 2025-07-02 | 3.8 | 4 | 3.8 | 3.9 | 1,834,939 | +2.63% |
| 2025-06-30 | 3.9 | 3.9 | 3.7 | 3.8 | 623,664 | +0.00% |
| 2025-06-29 | 3.8 | 3.9 | 3.7 | 3.8 | 2,311,017 | +2.70% |
| 2025-06-26 | 3.7 | 3.8 | 3.7 | 3.7 | 1,335,150 | +0.00% |
| 2025-06-25 | 3.7 | 3.8 | 3.7 | 3.7 | 505,573 | +2.78% |
| 2025-06-24 | 3.7 | 3.8 | 3.6 | 3.6 | 601,731 | +0.00% |
| 2025-06-23 | 3.6 | 3.7 | 3.6 | 3.6 | 677,019 | +0.00% |
| 2025-06-22 | 3.8 | 3.8 | 3.6 | 3.6 | 621,131 | -5.26% |
| 2025-06-19 | 3.8 | 3.9 | 3.7 | 3.8 | 624,200 | +0.00% |
| 2025-06-18 | 3.9 | 3.9 | 3.8 | 3.8 | 698,421 | -2.56% |
| 2025-06-17 | 3.9 | 3.9 | 3.8 | 3.9 | 1,568,179 | +0.00% |
| 2025-06-16 | 4 | 4 | 3.9 | 3.9 | 1,077,772 | +0.00% |
| 2025-06-15 | 3.9 | 4 | 3.8 | 3.9 | 1,131,194 | -2.50% |
| 2025-06-04 | 3.9 | 4 | 3.8 | 4 | 941,703 | +2.56% |
| 2025-06-03 | 3.9 | 4.1 | 3.8 | 3.9 | 1,089,230 | +0.00% |
| 2025-06-02 | 3.8 | 4 | 3.8 | 3.9 | 2,084,185 | +5.41% |
| 2025-06-01 | 3.8 | 3.8 | 3.6 | 3.7 | 1,256,993 | -2.63% |
| 2025-05-29 | 4 | 4 | 3.7 | 3.8 | 2,126,831 | -5.00% |
| 2025-05-28 | 4.5 | 4.5 | 3.9 | 4 | 4,232,653 | -2.44% |
| 2025-05-27 | 3.8 | 4.1 | 3.5 | 4.1 | 2,947,897 | +7.89% |
| 2025-05-26 | 3.9 | 3.9 | 3.7 | 3.8 | 666,170 | -2.56% |
| 2025-05-25 | 3.9 | 4 | 3.8 | 3.9 | 221,002 | +0.00% |
| 2025-05-24 | 3.9 | 4 | 3.9 | 3.9 | 536,535 | +0.00% |
| 2025-05-22 | 4 | 4 | 3.9 | 3.9 | 66,573 | -2.50% |
| 2025-05-21 | 4 | 4 | 3.9 | 4 | 315,338 | +2.56% |
| 2025-05-20 | 3.9 | 4 | 3.9 | 3.9 | 65,245 | +0.00% |
| 2025-05-19 | 3.9 | 4 | 3.8 | 3.9 | 669,961 | +0.00% |
| 2025-05-18 | 4.1 | 4.1 | 3.9 | 3.9 | 768,731 | +0.00% |
| 2025-05-15 | 4.1 | 4.1 | 3.9 | 3.9 | 1,807,651 | -4.88% |
| 2025-05-14 | 4.2 | 4.3 | 4 | 4.1 | 1,114,733 | -2.38% |
| 2025-05-13 | 4.4 | 4.5 | 4.2 | 4.2 | 1,307,291 | -4.55% |
| 2025-05-12 | 4.3 | 4.4 | 4.1 | 4.4 | 1,490,850 | +4.76% |
| 2025-05-08 | 4 | 4.3 | 4 | 4.2 | 1,084,512 | +5.00% |
| 2025-05-07 | 4.4 | 4.4 | 4 | 4 | 1,314,122 | -4.76% |
| 2025-05-06 | 3.9 | 4.2 | 3.9 | 4.2 | 2,305,508 | +7.69% |