DSE : GIB
Global Islami Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 1.7 BDT (At close: Nov 5, 2025) · Market cap 1.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Global Islami Bank PLC. (GIB) closed at 1.7 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 | 1.6 | 1.8 | 1.6 | 1.7 | 338,912 | +0.00% |
| 2025-11-04 | 1.7 | 1.8 | 1.6 | 1.7 | 158,387 | +0.00% |
| 2025-11-03 | 1.7 | 1.8 | 1.7 | 1.7 | 1,035,690 | +0.00% |
| 2025-11-02 | 1.7 | 1.8 | 1.7 | 1.7 | 335,492 | -5.56% |
| 2025-10-30 | 1.7 | 1.8 | 1.6 | 1.8 | 488,873 | +5.88% |
| 2025-10-29 | 1.8 | 1.8 | 1.6 | 1.7 | 681,624 | +0.00% |
| 2025-10-28 | 1.8 | 1.9 | 1.7 | 1.7 | 902,479 | -5.56% |
| 2025-10-27 | 1.9 | 1.9 | 1.8 | 1.8 | 859,938 | -5.26% |
| 2025-10-26 | 2 | 2 | 1.9 | 1.9 | 490,725 | +0.00% |
| 2025-10-23 | 2 | 2 | 1.9 | 1.9 | 1,501,460 | +0.00% |
| 2025-10-22 | 1.9 | 2 | 1.9 | 1.9 | 1,023,625 | +0.00% |
| 2025-10-21 | 2 | 2 | 1.9 | 1.9 | 482,740 | +0.00% |
| 2025-10-20 | 1.9 | 2 | 1.9 | 1.9 | 1,309,998 | +0.00% |
| 2025-10-19 | 2 | 2 | 1.8 | 1.9 | 2,058,260 | -5.00% |
| 2025-10-16 | 2.2 | 2.2 | 1.8 | 2 | 1,213,959 | +0.00% |
| 2025-10-15 | 2 | 2 | 2 | 2 | 2,230,421 | +5.26% |
| 2025-10-14 | 1.9 | 1.9 | 1.9 | 1.9 | 364,566 | +5.56% |
| 2025-10-13 | 1.7 | 1.9 | 1.7 | 1.8 | 3,193,367 | +0.00% |
| 2025-10-12 | 1.8 | 1.8 | 1.8 | 1.8 | 416,297 | -5.26% |
| 2025-10-09 | 2 | 2.1 | 1.9 | 1.9 | 1,975,383 | -9.52% |
| 2025-10-08 | 2.4 | 2.4 | 2 | 2.1 | 4,076,502 | -4.55% |
| 2025-10-07 | 2.2 | 2.2 | 2.1 | 2.2 | 10,213,800 | +10.00% |
| 2025-10-06 | 2 | 2 | 2 | 2 | 107,862 | +5.26% |
| 2025-10-05 | 1.9 | 1.9 | 1.9 | 1.9 | 88,251 | +5.56% |
| 2025-09-30 | 1.8 | 1.8 | 1.8 | 1.8 | 371,971 | +5.88% |
| 2025-09-29 | 1.7 | 1.7 | 1.7 | 1.7 | 213,706 | +6.25% |
| 2025-09-28 | 1.6 | 1.6 | 1.6 | 1.6 | 557,628 | +6.67% |
| 2025-09-25 | 1.3 | 1.5 | 1.3 | 1.5 | 3,042,165 | +7.14% |
| 2025-09-24 | 1.4 | 1.5 | 1.4 | 1.4 | 1,342,173 | -6.67% |
| 2025-09-23 | 1.5 | 1.6 | 1.5 | 1.5 | 2,716,925 | -6.25% |
| 2025-09-22 | 1.6 | 1.7 | 1.6 | 1.6 | 3,151,316 | -5.88% |
| 2025-09-21 | 1.8 | 1.8 | 1.7 | 1.7 | 2,401,058 | -5.56% |
| 2025-09-18 | 1.9 | 2 | 1.8 | 1.8 | 2,062,295 | -5.26% |
| 2025-09-17 | 2 | 2.1 | 1.9 | 1.9 | 1,286,757 | -5.00% |
| 2025-09-16 | 2 | 2.1 | 2 | 2 | 457,846 | +0.00% |
| 2025-09-15 | 2 | 2.1 | 1.9 | 2 | 2,031,879 | -4.76% |
| 2025-09-14 | 2.2 | 2.3 | 2.1 | 2.1 | 3,517,403 | -8.70% |
| 2025-09-11 | 2.3 | 2.3 | 2.2 | 2.3 | 354,433 | +0.00% |
| 2025-09-10 | 2.3 | 2.3 | 2.2 | 2.3 | 450,711 | +4.55% |
| 2025-09-09 | 2.3 | 2.3 | 2.2 | 2.2 | 1,001,643 | -4.35% |
| 2025-09-08 | 2.2 | 2.3 | 2.2 | 2.3 | 1,645,867 | +4.55% |
| 2025-09-07 | 2.3 | 2.3 | 2.2 | 2.2 | 422,449 | -4.35% |
| 2025-09-04 | 2.3 | 2.3 | 2.2 | 2.3 | 894,695 | +0.00% |
| 2025-09-03 | 2.3 | 2.4 | 2.2 | 2.3 | 1,771,428 | +0.00% |
| 2025-09-02 | 2.3 | 2.4 | 2.2 | 2.3 | 992,603 | +0.00% |
| 2025-09-01 | 2.4 | 2.4 | 2.3 | 2.3 | 832,355 | -4.17% |
| 2025-08-31 | 2.4 | 2.4 | 2.3 | 2.4 | 1,212,267 | +4.35% |
| 2025-08-28 | 2.3 | 2.4 | 2.3 | 2.3 | 322,606 | +0.00% |
| 2025-08-27 | 2.3 | 2.4 | 2.3 | 2.3 | 868,536 | +0.00% |
| 2025-08-26 | 2.5 | 2.5 | 2.3 | 2.3 | 2,027,821 | -8.00% |
| 2025-08-25 | 2.4 | 2.6 | 2.4 | 2.5 | 933,135 | +0.00% |
| 2025-08-24 | 2.7 | 2.7 | 2.5 | 2.5 | 3,567,823 | -7.41% |
| 2025-08-21 | 2.8 | 2.8 | 2.7 | 2.7 | 387,799 | +0.00% |
| 2025-08-20 | 2.8 | 2.8 | 2.7 | 2.7 | 390,245 | -3.57% |
| 2025-08-19 | 2.8 | 2.9 | 2.7 | 2.8 | 832,935 | +0.00% |
| 2025-08-18 | 2.8 | 2.9 | 2.8 | 2.8 | 749,161 | +0.00% |
| 2025-08-17 | 2.8 | 2.9 | 2.8 | 2.8 | 402,631 | -3.45% |
| 2025-08-14 | 2.8 | 2.9 | 2.8 | 2.9 | 503,768 | +3.57% |
| 2025-08-13 | 3 | 3 | 2.8 | 2.8 | 2,823,458 | -3.45% |
| 2025-08-12 | 3.1 | 3.1 | 2.9 | 2.9 | 2,376,855 | -3.33% |
| 2025-08-11 | 3 | 3.1 | 3 | 3 | 651,834 | +0.00% |
| 2025-08-10 | 3 | 3.1 | 3 | 3 | 1,011,679 | +0.00% |
| 2025-08-07 | 3 | 3.1 | 3 | 3 | 512,428 | +0.00% |
| 2025-08-06 | 3 | 3.2 | 3 | 3 | 898,606 | +0.00% |
| 2025-08-04 | 3.1 | 3.2 | 3 | 3 | 854,222 | -3.23% |
| 2025-08-03 | 3.1 | 3.2 | 3 | 3.1 | 3,086,803 | +0.00% |
| 2025-07-30 | 3 | 3.2 | 3 | 3.1 | 1,900,965 | +0.00% |
| 2025-07-29 | 3.1 | 3.1 | 3 | 3.1 | 812,250 | +0.00% |
| 2025-07-28 | 3.1 | 3.2 | 3 | 3.1 | 846,164 | +0.00% |
| 2025-07-27 | 3.1 | 3.2 | 3 | 3.1 | 1,301,262 | +0.00% |
| 2025-07-24 | 3.1 | 3.2 | 3 | 3.1 | 1,817,038 | +0.00% |
| 2025-07-23 | 3.2 | 3.2 | 3 | 3.1 | 1,416,928 | +0.00% |
| 2025-07-22 | 3.1 | 3.2 | 3.1 | 3.1 | 499,557 | +0.00% |
| 2025-07-21 | 3.1 | 3.2 | 3 | 3.1 | 1,231,039 | +3.33% |
| 2025-07-20 | 3.1 | 3.2 | 3 | 3 | 1,011,003 | -3.23% |
| 2025-07-17 | 3.1 | 3.2 | 3.1 | 3.1 | 621,123 | +0.00% |
| 2025-07-16 | 3.1 | 3.2 | 3 | 3.1 | 1,058,694 | +0.00% |
| 2025-07-15 | 3.2 | 3.2 | 3 | 3.1 | 753,512 | +0.00% |
| 2025-07-14 | 3.1 | 3.2 | 3 | 3.1 | 1,386,617 | +0.00% |
| 2025-07-13 | 3.1 | 3.2 | 3 | 3.1 | 1,669,887 | -3.13% |
| 2025-07-10 | 3.2 | 3.3 | 3.1 | 3.2 | 1,141,911 | +0.00% |
| 2025-07-09 | 3.1 | 3.3 | 3.1 | 3.2 | 1,286,719 | +3.23% |
| 2025-07-08 | 3.2 | 3.3 | 3.1 | 3.1 | 1,050,485 | -3.13% |
| 2025-07-07 | 3.1 | 3.3 | 3 | 3.2 | 2,225,148 | +3.23% |
| 2025-07-03 | 3.1 | 3.1 | 3 | 3.1 | 414,015 | +0.00% |
| 2025-07-02 | 3.1 | 3.1 | 3 | 3.1 | 393,942 | +3.33% |
| 2025-06-30 | 3.1 | 3.1 | 3 | 3 | 2,218,884 | +0.00% |
| 2025-06-29 | 3.1 | 3.1 | 3 | 3 | 729,079 | -3.23% |
| 2025-06-26 | 3.1 | 3.2 | 3.1 | 3.1 | 539,003 | +0.00% |
| 2025-06-25 | 3.1 | 3.2 | 3.1 | 3.1 | 250,440 | +0.00% |
| 2025-06-24 | 3 | 3.2 | 3 | 3.1 | 398,308 | +0.00% |
| 2025-06-23 | 3.1 | 3.2 | 3 | 3.1 | 409,920 | +0.00% |
| 2025-06-22 | 3.1 | 3.2 | 3 | 3.1 | 580,544 | -3.13% |
| 2025-06-19 | 3.2 | 3.2 | 3.1 | 3.2 | 453,803 | +3.23% |
| 2025-06-18 | 3.1 | 3.2 | 3.1 | 3.1 | 188,519 | -3.13% |
| 2025-06-17 | 3.3 | 3.3 | 3.1 | 3.2 | 297,228 | +0.00% |
| 2025-06-16 | 3.2 | 3.3 | 3.1 | 3.2 | 611,445 | +3.23% |
| 2025-06-15 | 3.1 | 3.2 | 3.1 | 3.1 | 690,261 | +0.00% |
| 2025-06-04 | 3.1 | 3.2 | 3.1 | 3.1 | 157,327 | -3.13% |
| 2025-06-03 | 3.2 | 3.3 | 3.1 | 3.2 | 299,697 | +0.00% |
| 2025-06-02 | 3.1 | 3.3 | 3.1 | 3.2 | 1,282,840 | +3.23% |
| 2025-06-01 | 3.1 | 3.2 | 3.1 | 3.1 | 433,968 | -3.13% |
| 2025-05-29 | 3.2 | 3.2 | 3.1 | 3.2 | 469,158 | +0.00% |
| 2025-05-28 | 3.5 | 3.7 | 3.1 | 3.2 | 1,598,534 | -5.88% |
| 2025-05-27 | 3.2 | 3.4 | 3.1 | 3.4 | 3,839,739 | +9.68% |
| 2025-05-26 | 3.1 | 3.2 | 3 | 3.1 | 327,527 | +0.00% |
| 2025-05-25 | 3.1 | 3.2 | 3.1 | 3.1 | 547,265 | +0.00% |
| 2025-05-24 | 3.1 | 3.2 | 3.1 | 3.1 | 345,317 | -3.13% |
| 2025-05-22 | 3.1 | 3.2 | 3.1 | 3.2 | 266,849 | +3.23% |
| 2025-05-21 | 3.1 | 3.2 | 3.1 | 3.1 | 296,948 | +0.00% |
| 2025-05-20 | 3 | 3.2 | 3 | 3.1 | 288,925 | +3.33% |
| 2025-05-19 | 3.1 | 3.2 | 3 | 3 | 934,046 | -3.23% |
| 2025-05-18 | 3.2 | 3.3 | 3.1 | 3.1 | 315,428 | -3.13% |
| 2025-05-15 | 3 | 3.2 | 3 | 3.2 | 658,088 | +3.23% |
| 2025-05-14 | 3.2 | 3.3 | 3.1 | 3.1 | 923,097 | -3.13% |
| 2025-05-13 | 3.3 | 3.4 | 3.1 | 3.2 | 2,420,515 | +0.00% |
| 2025-05-12 | 3.3 | 3.3 | 3.1 | 3.2 | 531,755 | +0.00% |
| 2025-05-08 | 3.1 | 3.3 | 3 | 3.2 | 472,926 | +3.23% |
| 2025-05-07 | 3.4 | 3.4 | 3 | 3.1 | 880,472 | -6.06% |
| 2025-05-06 | 3 | 3.3 | 3 | 3.3 | 2,672,668 | +10.00% |