DSE : ISLAMICFIN
Islamic Finance and Investment PLC. — Price history
Short-Term Business Credit Institutions, Except Agricultural · Bangladesh
Last price 9.7 BDT (At close: Oct 29, 2026) · Market cap 1.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Islamic Finance and Investment PLC. (ISLAMICFIN) closed at 9.7 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 | 10.4 | 10.4 | 9.7 | 9.7 | 802,697 | -9.35% |
| 2026-10-28 | 10.4 | 10.8 | 10.4 | 10.7 | 68,309 | +2.88% |
| 2026-10-27 | 10.5 | 10.8 | 10.3 | 10.4 | 66,260 | -1.89% |
| 2026-10-26 | 11 | 11 | 10.4 | 10.6 | 80,899 | -0.93% |
| 2026-10-25 | 10.1 | 10.8 | 10.1 | 10.7 | 203,477 | +5.94% |
| 2026-10-19 | 10 | 10.2 | 10 | 10.1 | 97,385 | +1.00% |
| 2026-10-17 | 10.2 | 10.2 | 9.9 | 10 | 28,522 | +0.00% |
| 2026-10-15 | 9.8 | 10.6 | 9.8 | 10 | 64,833 | +2.04% |
| 2026-10-14 | 9.9 | 9.9 | 9.8 | 9.8 | 36,898 | -1.01% |
| 2026-10-13 | 10 | 10.1 | 9.7 | 9.9 | 101,834 | +0.00% |
| 2026-10-12 | 10 | 10 | 9.8 | 9.9 | 130,882 | -1.00% |
| 2026-10-11 | 10 | 10.1 | 10 | 10 | 82,636 | +0.00% |
| 2026-10-08 | 10 | 10.1 | 9.9 | 10 | 119,675 | +0.00% |
| 2026-10-07 | 10.1 | 10.1 | 9.9 | 10 | 96,713 | +0.00% |
| 2026-10-06 | 10.4 | 10.4 | 10 | 10 | 108,011 | -2.91% |
| 2026-10-05 | 10.7 | 10.7 | 10 | 10.3 | 120,163 | -2.83% |
| 2026-10-04 | 10.7 | 10.8 | 10.6 | 10.6 | 101,897 | -0.93% |
| 2026-10-01 | 10.8 | 10.8 | 10.6 | 10.7 | 63,447 | +0.94% |
| 2026-09-30 | 10.8 | 10.8 | 10.6 | 10.6 | 50,294 | +0.00% |
| 2026-09-29 | 10.7 | 10.8 | 10.6 | 10.6 | 112,736 | -0.93% |
| 2026-09-28 | 10.8 | 11.3 | 10.6 | 10.7 | 260,160 | +0.00% |
| 2026-09-27 | 11 | 11 | 10.6 | 10.7 | 261,342 | +0.00% |
| 2026-09-24 | 10.7 | 11 | 10.7 | 10.7 | 120,933 | -0.93% |
| 2026-09-23 | 10.8 | 11 | 10.7 | 10.8 | 209,036 | -0.92% |
| 2026-09-22 | 11 | 11.1 | 10.8 | 10.9 | 55,595 | +0.00% |
| 2026-09-21 | 11.1 | 11.1 | 10.9 | 10.9 | 92,951 | -0.91% |
| 2026-09-20 | 11 | 11.2 | 10.8 | 11 | 152,469 | +0.92% |
| 2026-09-17 | 11 | 11.1 | 10.9 | 10.9 | 35,460 | -0.91% |
| 2026-09-16 | 11.1 | 11.1 | 11 | 11 | 61,934 | +0.92% |
| 2026-09-15 | 10.8 | 11 | 10.5 | 10.9 | 62,397 | +2.83% |
| 2026-09-14 | 10.7 | 10.9 | 10.5 | 10.6 | 65,668 | -0.93% |
| 2026-09-13 | 11 | 11 | 10.6 | 10.7 | 43,150 | -1.83% |
| 2026-09-10 | 10.9 | 11.3 | 10.9 | 10.9 | 17,309 | +0.00% |
| 2026-09-09 | 10.9 | 11 | 10.8 | 10.9 | 84,453 | -0.91% |
| 2026-09-08 | 11 | 11.3 | 10.9 | 11 | 93,884 | -1.79% |
| 2026-09-07 | 11.2 | 11.3 | 11 | 11.2 | 167,764 | +0.00% |
| 2026-09-06 | 11.4 | 11.4 | 11 | 11.2 | 30,169 | -0.88% |
| 2026-09-03 | 11.3 | 11.5 | 11.3 | 11.3 | 73,965 | -1.74% |
| 2026-09-02 | 11.4 | 11.6 | 11.3 | 11.5 | 98,031 | +1.77% |
| 2026-09-01 | 11.1 | 11.6 | 11.1 | 11.3 | 92,585 | +2.73% |
| 2026-08-31 | 11 | 11.3 | 10.9 | 11 | 88,537 | +0.92% |
| 2026-08-30 | 11.2 | 11.2 | 10.9 | 10.9 | 142,485 | -1.80% |
| 2026-08-27 | 11.2 | 11.2 | 11.1 | 11.1 | 31,174 | +0.91% |
| 2026-08-25 | 11 | 11.1 | 10.9 | 11 | 59,003 | +1.85% |
| 2026-08-24 | 11 | 11.3 | 10.7 | 10.8 | 165,265 | -1.82% |
| 2026-08-23 | 11.4 | 11.5 | 11 | 11 | 111,253 | -2.65% |
| 2026-08-20 | 11.6 | 11.7 | 11.1 | 11.3 | 147,245 | -1.74% |
| 2026-08-19 | 11.7 | 11.7 | 11.5 | 11.5 | 145,589 | -0.86% |
| 2026-08-18 | 12 | 12 | 11.6 | 11.6 | 204,497 | -1.69% |
| 2026-08-17 | 12.1 | 12.1 | 11.7 | 11.8 | 318,990 | -1.67% |
| 2026-08-16 | 12.1 | 12.2 | 11.9 | 12 | 126,583 | +0.00% |
| 2026-08-13 | 12 | 12.2 | 11.9 | 12 | 198,320 | +0.00% |
| 2026-08-12 | 12 | 12.2 | 11.9 | 12 | 109,888 | -0.83% |
| 2026-08-11 | 12.1 | 12.3 | 11.8 | 12.1 | 400,219 | +0.00% |
| 2026-08-10 | 12.1 | 12.3 | 11.9 | 12.1 | 351,558 | -2.42% |
| 2026-08-06 | 12.4 | 12.4 | 12.2 | 12.4 | 431,690 | +0.81% |
| 2026-08-04 | 12.4 | 12.5 | 12.2 | 12.3 | 328,752 | -0.81% |
| 2026-08-03 | 12.5 | 12.6 | 12.3 | 12.4 | 493,332 | +0.00% |
| 2026-08-02 | 12.5 | 12.5 | 12.3 | 12.4 | 273,846 | +0.00% |
| 2026-07-30 | 12.3 | 12.4 | 12.3 | 12.4 | 284,810 | +0.81% |
| 2026-07-29 | 12.5 | 12.6 | 12.2 | 12.3 | 612,528 | -0.81% |
| 2026-07-28 | 12.4 | 12.5 | 12.3 | 12.4 | 533,736 | +0.81% |
| 2026-07-27 | 12.1 | 12.4 | 12 | 12.3 | 333,723 | +3.36% |
| 2026-07-26 | 12 | 12.2 | 11.8 | 11.9 | 390,418 | -0.83% |
| 2026-07-23 | 12 | 12.2 | 11.9 | 12 | 890,439 | -1.64% |
| 2026-07-22 | 12.6 | 12.6 | 12.2 | 12.2 | 971,888 | -1.61% |
| 2026-07-21 | 12.1 | 12.5 | 12 | 12.4 | 1,500,761 | +3.33% |
| 2026-07-20 | 12.1 | 12.1 | 11.8 | 12 | 528,752 | -0.83% |
| 2026-07-19 | 11.9 | 12.3 | 11.8 | 12.1 | 1,077,438 | +2.54% |
| 2026-07-16 | 11.8 | 12 | 11.7 | 11.8 | 1,025,919 | +0.00% |
| 2026-07-15 | 11.8 | 12.2 | 11.5 | 11.8 | 1,981,254 | +6.31% |
| 2026-07-14 | 11.1 | 11.2 | 11 | 11.1 | 220,652 | -0.89% |
| 2026-07-13 | 11.4 | 11.4 | 11 | 11.2 | 322,653 | -0.88% |
| 2026-07-12 | 11.5 | 11.5 | 11.2 | 11.3 | 412,383 | -0.88% |
| 2026-07-09 | 11.4 | 11.6 | 11.4 | 11.4 | 1,028,736 | +1.79% |
| 2026-07-08 | 11.2 | 11.3 | 11.1 | 11.2 | 312,300 | +0.00% |
| 2026-07-07 | 11.3 | 11.4 | 11.1 | 11.2 | 377,699 | -0.88% |
| 2026-07-06 | 11.3 | 11.3 | 10.9 | 11.3 | 805,334 | +3.67% |
| 2026-07-05 | 10.6 | 10.9 | 10.5 | 10.9 | 310,857 | +4.81% |
| 2026-07-02 | 10.6 | 10.7 | 10.3 | 10.4 | 164,931 | -0.95% |
| 2026-06-30 | 10.5 | 10.6 | 10.4 | 10.5 | 207,969 | +0.96% |
| 2026-06-29 | 10.6 | 10.6 | 10.4 | 10.4 | 218,444 | -1.89% |
| 2026-06-28 | 10.4 | 11.1 | 10.4 | 10.6 | 156,696 | +1.92% |
| 2026-06-25 | 11.2 | 11.2 | 10.4 | 10.4 | 191,312 | +0.00% |
| 2026-06-24 | 10.7 | 10.7 | 10.4 | 10.4 | 132,005 | -1.89% |
| 2026-06-23 | 10.6 | 10.6 | 10.4 | 10.6 | 158,953 | +0.95% |
| 2026-06-22 | 10.9 | 10.9 | 10.4 | 10.5 | 377,483 | -3.67% |
| 2026-06-21 | 11.2 | 11.4 | 10.8 | 10.9 | 219,098 | -0.91% |
| 2026-06-18 | 11.2 | 11.3 | 11 | 11 | 352,366 | -0.90% |
| 2026-06-17 | 11.1 | 11.2 | 11 | 11.1 | 135,835 | +0.91% |
| 2026-06-16 | 11.2 | 11.2 | 11 | 11 | 283,364 | -1.79% |
| 2026-06-15 | 11.2 | 11.5 | 11 | 11.2 | 364,147 | -1.75% |
| 2026-06-14 | 11.4 | 11.5 | 11.2 | 11.4 | 462,576 | +1.79% |
| 2026-06-11 | 11.1 | 11.3 | 11 | 11.2 | 833,335 | +0.90% |
| 2026-06-10 | 11.1 | 11.3 | 11 | 11.1 | 134,810 | +0.00% |
| 2026-06-09 | 11.1 | 11.2 | 10.9 | 11.1 | 231,623 | +0.91% |
| 2026-06-08 | 11 | 11.2 | 10.8 | 11 | 639,996 | -2.65% |
| 2026-06-07 | 11.3 | 11.6 | 11.2 | 11.3 | 559,356 | +0.89% |
| 2026-06-04 | 11.2 | 11.3 | 11.1 | 11.2 | 511,633 | +0.90% |
| 2026-06-03 | 10.9 | 11.3 | 10.9 | 11.1 | 738,581 | +3.74% |
| 2026-06-02 | 10.7 | 10.8 | 10.7 | 10.7 | 211,857 | +0.94% |
| 2026-06-01 | 10.8 | 10.8 | 10.5 | 10.6 | 224,836 | +0.00% |
| 2026-05-24 | 10.7 | 10.7 | 10.5 | 10.6 | 174,357 | +0.00% |
| 2026-05-23 | 10.8 | 10.8 | 10.5 | 10.6 | 174,756 | +0.00% |
| 2026-05-21 | 10.7 | 10.7 | 10.4 | 10.6 | 95,975 | +1.92% |
| 2026-05-20 | 10.4 | 10.6 | 10.3 | 10.4 | 121,527 | +0.97% |
| 2026-05-19 | 10.3 | 10.6 | 10.3 | 10.3 | 130,029 | -0.96% |
| 2026-05-18 | 10.4 | 10.7 | 10.3 | 10.4 | 469,626 | +0.00% |
| 2026-05-17 | 10.4 | 10.5 | 10.3 | 10.4 | 105,934 | +1.96% |
| 2026-05-14 | 10.2 | 10.5 | 10.2 | 10.2 | 61,895 | +0.00% |
| 2026-05-13 | 10.2 | 10.5 | 10.1 | 10.2 | 103,847 | +0.99% |
| 2026-05-12 | 10 | 10.2 | 9.9 | 10.1 | 155,353 | +1.00% |
| 2026-05-11 | 10.2 | 10.2 | 9.9 | 10 | 131,062 | -0.99% |
| 2026-05-10 | 10.5 | 10.5 | 10.1 | 10.1 | 242,614 | -1.94% |
| 2026-05-07 | 10.6 | 10.6 | 10.3 | 10.3 | 108,218 | -0.96% |
| 2026-05-06 | 10.5 | 10.6 | 10.3 | 10.4 | 178,793 | -0.95% |
| 2026-05-05 | 10.8 | 10.8 | 10.5 | 10.5 | 145,709 | -1.87% |
| 2026-05-04 | 10.7 | 10.9 | 10.6 | 10.7 | 85,904 | +0.94% |
| 2026-05-03 | 10.3 | 10.6 | 10.3 | 10.6 | 164,608 | +3.92% |
| 2026-04-30 | 10.2 | 10.5 | 10.2 | 10.2 | 221,550 | -0.97% |