DSE : ISLAMIBANK
Islami Bank Bangladesh PLC. — Price history
Commercial Banks · Bangladesh
Last price 22.7 BDT (At close: Oct 29, 2026) · Market cap 36.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Islami Bank Bangladesh PLC. (ISLAMIBANK) closed at 22.7 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 23 | 23.2 | 22.6 | 22.7 | 60,806 | -1.30% |
| 2026-10-28 | 23 | 23.3 | 22.7 | 23 | 58,988 | +0.00% |
| 2026-10-27 | 23.3 | 23.7 | 22.9 | 23 | 98,054 | -1.29% |
| 2026-10-26 | 23.8 | 24.3 | 23.2 | 23.3 | 87,587 | -2.10% |
| 2026-10-25 | 25.3 | 25.3 | 23.7 | 23.8 | 69,745 | -4.03% |
| 2026-10-19 | 25.2 | 25.3 | 24.7 | 24.8 | 58,946 | -1.20% |
| 2026-10-17 | 25.2 | 25.3 | 25 | 25.1 | 6,154 | -0.40% |
| 2026-10-15 | 25.3 | 25.3 | 25 | 25.2 | 46,532 | +0.40% |
| 2026-10-14 | 25.1 | 25.4 | 24.2 | 25.1 | 76,306 | +0.00% |
| 2026-10-13 | 25.1 | 25.5 | 25 | 25.1 | 50,591 | +0.40% |
| 2026-10-12 | 25 | 25.5 | 25 | 25 | 167,705 | -1.57% |
| 2026-10-11 | 26 | 26 | 25.4 | 25.4 | 36,995 | -0.39% |
| 2026-10-08 | 25.5 | 26 | 25.4 | 25.5 | 63,083 | -0.39% |
| 2026-10-07 | 25.8 | 26.4 | 25.5 | 25.6 | 77,384 | -0.78% |
| 2026-10-06 | 26 | 26.5 | 25.8 | 25.8 | 64,722 | -0.77% |
| 2026-10-05 | 26.7 | 26.7 | 26 | 26 | 155,597 | -1.52% |
| 2026-10-04 | 26.7 | 27 | 26.2 | 26.4 | 46,533 | -1.12% |
| 2026-10-01 | 27 | 27 | 26.6 | 26.7 | 26,833 | +0.00% |
| 2026-09-30 | 26.9 | 26.9 | 26.6 | 26.7 | 14,808 | +0.00% |
| 2026-09-29 | 27 | 27 | 26.5 | 26.7 | 22,006 | +0.00% |
| 2026-09-28 | 27 | 27 | 26.5 | 26.7 | 16,153 | +0.38% |
| 2026-09-27 | 26.9 | 27.1 | 26.5 | 26.6 | 66,250 | -1.12% |
| 2026-09-24 | 26.9 | 27.2 | 26.8 | 26.9 | 25,364 | -0.37% |
| 2026-09-23 | 27 | 27 | 26.7 | 27 | 31,372 | +0.37% |
| 2026-09-22 | 27.2 | 27.2 | 26.7 | 26.9 | 27,259 | +0.00% |
| 2026-09-21 | 26.7 | 27 | 26.7 | 26.9 | 48,989 | +0.75% |
| 2026-09-20 | 27 | 27.3 | 26.7 | 26.7 | 76,932 | -0.74% |
| 2026-09-17 | 26.9 | 27.2 | 26.4 | 26.9 | 33,643 | +0.75% |
| 2026-09-16 | 27.2 | 27.2 | 26.3 | 26.7 | 62,800 | +0.75% |
| 2026-09-15 | 26.5 | 27.5 | 26 | 26.5 | 38,448 | -1.85% |
| 2026-09-14 | 27 | 27.9 | 26.6 | 27 | 72,274 | -0.74% |
| 2026-09-13 | 27.8 | 27.8 | 27.2 | 27.2 | 74,372 | -1.81% |
| 2026-09-10 | 27.7 | 27.8 | 27.3 | 27.7 | 37,273 | +0.73% |
| 2026-09-09 | 27.5 | 27.7 | 27.4 | 27.5 | 43,438 | +0.00% |
| 2026-09-08 | 27.5 | 28 | 27.4 | 27.5 | 70,076 | +0.36% |
| 2026-09-07 | 27.4 | 27.8 | 27.3 | 27.4 | 45,959 | -0.36% |
| 2026-09-06 | 27.5 | 28.5 | 27.4 | 27.5 | 70,488 | +1.48% |
| 2026-09-03 | 27.1 | 28 | 27.1 | 27.1 | 28,367 | -0.73% |
| 2026-09-02 | 27.7 | 27.7 | 27.2 | 27.3 | 26,008 | +0.00% |
| 2026-09-01 | 27.7 | 27.7 | 27.3 | 27.3 | 28,621 | +0.37% |
| 2026-08-31 | 27.2 | 27.6 | 27 | 27.2 | 14,072 | -0.73% |
| 2026-08-30 | 27.9 | 27.9 | 27.1 | 27.4 | 33,524 | -0.36% |
| 2026-08-27 | 27.5 | 27.8 | 27.4 | 27.5 | 20,277 | +0.73% |
| 2026-08-25 | 27.3 | 27.8 | 26.9 | 27.3 | 30,506 | +0.00% |
| 2026-08-24 | 27.3 | 27.7 | 27.2 | 27.3 | 47,389 | -1.09% |
| 2026-08-23 | 28.8 | 29 | 27.5 | 27.6 | 147,974 | -4.17% |
| 2026-08-20 | 28.8 | 28.9 | 28.1 | 28.8 | 51,955 | +1.41% |
| 2026-08-19 | 28.3 | 29 | 27.9 | 28.4 | 48,269 | +0.00% |
| 2026-08-18 | 28.4 | 29.4 | 28.2 | 28.4 | 61,259 | -1.39% |
| 2026-08-17 | 28.8 | 29.9 | 28.4 | 28.8 | 102,126 | -2.37% |
| 2026-08-16 | 29.5 | 29.9 | 29.4 | 29.5 | 82,320 | +0.00% |
| 2026-08-13 | 29.9 | 29.9 | 29.4 | 29.5 | 88,503 | -1.34% |
| 2026-08-12 | 29.9 | 30.5 | 29.7 | 29.9 | 67,975 | +0.34% |
| 2026-08-11 | 29.8 | 30 | 29.8 | 29.8 | 58,064 | +0.34% |
| 2026-08-10 | 29.9 | 30.3 | 29.6 | 29.7 | 67,172 | -0.67% |
| 2026-08-09 | 30.3 | 30.3 | 29.7 | 29.9 | 95,444 | -1.32% |
| 2026-08-06 | 30.3 | 31 | 30.2 | 30.3 | 63,590 | -0.33% |
| 2026-08-04 | 30.4 | 30.7 | 30.3 | 30.4 | 145,619 | -0.33% |
| 2026-08-03 | 31 | 31 | 30.4 | 30.5 | 166,950 | -0.33% |
| 2026-08-02 | 31.2 | 31.2 | 30.3 | 30.6 | 124,023 | -1.61% |
| 2026-07-30 | 31.9 | 31.9 | 30 | 31.1 | 208,669 | -2.51% |
| 2026-07-29 | 32.2 | 32.2 | 31.8 | 31.9 | 47,193 | -0.31% |
| 2026-07-28 | 32 | 32.3 | 31.7 | 32 | 143,007 | +0.63% |
| 2026-07-27 | 31.8 | 32.1 | 31.7 | 31.8 | 67,382 | +0.00% |
| 2026-07-26 | 32 | 32.2 | 31.7 | 31.8 | 79,329 | +0.00% |
| 2026-07-23 | 32.1 | 32.1 | 31.7 | 31.8 | 84,009 | -0.93% |
| 2026-07-22 | 32.1 | 32.3 | 32 | 32.1 | 131,267 | -0.62% |
| 2026-07-21 | 32.3 | 32.6 | 32.2 | 32.3 | 100,321 | -0.62% |
| 2026-07-20 | 32.7 | 32.7 | 32.1 | 32.5 | 83,166 | +0.31% |
| 2026-07-19 | 32.8 | 32.8 | 32 | 32.4 | 203,783 | +0.31% |
| 2026-07-16 | 32.3 | 32.4 | 31.9 | 32.3 | 156,469 | +1.25% |
| 2026-07-15 | 32.6 | 32.7 | 31.8 | 31.9 | 288,269 | -1.85% |
| 2026-07-14 | 32.5 | 32.8 | 32.3 | 32.5 | 174,402 | +0.93% |
| 2026-07-13 | 31.9 | 32.4 | 31.8 | 32.2 | 190,080 | +1.58% |
| 2026-07-12 | 31.7 | 32 | 31.2 | 31.7 | 207,138 | +1.60% |
| 2026-07-09 | 31.2 | 31.5 | 31.1 | 31.2 | 124,415 | -0.32% |
| 2026-07-08 | 31.3 | 31.8 | 31.2 | 31.3 | 115,303 | -0.63% |
| 2026-07-07 | 31.5 | 31.9 | 31.2 | 31.5 | 141,768 | +0.32% |
| 2026-07-06 | 31.4 | 31.7 | 31 | 31.4 | 122,426 | +1.29% |
| 2026-07-05 | 31.5 | 31.6 | 30.9 | 31 | 325,945 | -1.59% |
| 2026-07-02 | 32 | 32.4 | 31.3 | 31.5 | 221,942 | -0.94% |
| 2026-06-30 | 32.4 | 32.5 | 31.7 | 31.8 | 332,795 | +1.60% |
| 2026-06-29 | 32.1 | 32.5 | 31 | 31.3 | 455,096 | -2.49% |
| 2026-06-28 | 32.9 | 33 | 31.8 | 32.1 | 677,058 | -2.43% |
| 2026-06-25 | 32.9 | 33.4 | 32.8 | 32.9 | 235,834 | -0.30% |
| 2026-06-24 | 33 | 33.9 | 32.8 | 33 | 284,614 | -1.20% |
| 2026-06-23 | 35 | 35 | 33 | 33.4 | 227,447 | -0.89% |
| 2026-06-22 | 33.7 | 35.2 | 33.5 | 33.7 | 237,680 | -2.88% |
| 2026-06-21 | 34.9 | 35.8 | 34.5 | 34.7 | 528,669 | -0.29% |
| 2026-06-18 | 34.8 | 35 | 33.6 | 34.8 | 321,894 | +3.88% |
| 2026-06-17 | 33.5 | 34.5 | 32.5 | 33.5 | 375,880 | -1.76% |
| 2026-06-16 | 34.1 | 38.7 | 33.6 | 34.1 | 2,024,490 | -3.13% |
| 2026-06-15 | 35.2 | 35.2 | 34.5 | 35.2 | 492,517 | +10.00% |
| 2026-06-14 | 29.5 | 32 | 29 | 32 | 267,219 | +9.97% |
| 2026-06-11 | 29.1 | 29.1 | 23.9 | 29.1 | 1,554,602 | +9.81% |
| 2026-06-10 | 26.5 | 26.5 | 26.5 | 26.5 | 107,547 | -9.86% |
| 2026-06-09 | 29.4 | 29.5 | 29.4 | 29.4 | 40,416 | -9.82% |
| 2026-06-08 | 32.6 | 32.6 | 32.6 | 32.6 | 22,959 | +0.00% |
| 2026-06-07 | 32.6 | 32.6 | 32.6 | 32.6 | 3,586 | +0.00% |
| 2026-06-04 | 32.6 | 32.6 | 32.6 | 32.6 | 7,280 | +0.00% |
| 2026-06-03 | 32.6 | 32.6 | 32.6 | 32.6 | 37,096 | +0.00% |
| 2026-06-02 | 32.6 | 32.6 | 32.6 | 32.6 | 11,432 | +0.00% |
| 2026-06-01 | 32.6 | 32.6 | 32.6 | 32.6 | 4,026 | +0.00% |
| 2026-05-24 | 32.6 | 32.6 | 32.6 | 32.6 | 46,944 | +0.00% |
| 2026-05-23 | 32.6 | 32.6 | 32.6 | 32.6 | 5,541 | +0.00% |
| 2026-05-20 | 32.6 | 32.6 | 32.6 | 32.6 | 6,347 | +0.00% |
| 2026-05-19 | 32.6 | 32.6 | 32.6 | 32.6 | 3,966 | +0.00% |
| 2026-05-18 | 32.6 | 32.6 | 32.6 | 32.6 | 48,945 | +0.00% |
| 2026-05-17 | 32.6 | 32.6 | 32.6 | 32.6 | 4,502 | +0.00% |
| 2026-05-14 | 32.6 | 32.6 | 32.6 | 32.6 | 140,122 | +0.00% |
| 2026-05-13 | 32.6 | 32.6 | 32.6 | 32.6 | 17,328 | +0.00% |
| 2026-05-12 | 32.6 | 32.6 | 32.6 | 32.6 | 21,746 | +0.00% |
| 2026-05-11 | 32.6 | 32.6 | 32.6 | 32.6 | 22,576 | +0.00% |
| 2026-05-10 | 32.6 | 32.6 | 32.6 | 32.6 | 33,664 | +0.00% |
| 2026-05-07 | 32.6 | 32.6 | 32.6 | 32.6 | 106,330 | +0.00% |
| 2026-05-06 | 32.6 | 32.8 | 32.6 | 32.6 | 903,681 | -0.61% |
| 2026-05-05 | 32.8 | 33 | 32.7 | 32.8 | 406,716 | -0.61% |
| 2026-05-04 | 33.3 | 33.3 | 32.8 | 33 | 731,867 | -0.60% |
| 2026-05-03 | 33.3 | 33.3 | 32.6 | 33.2 | 914,950 | -0.30% |
| 2026-04-30 | 33.3 | 34.7 | 32.6 | 33.3 | 810,569 | -4.03% |