DSE : ISLAMIINS
Islami Insurance Bangladesh Limited — Price history
Insurance Carriers · Bangladesh
Last price 70 BDT (At close: Oct 29, 2026) · Market cap 2.88B
Latest research: Islami Insurance Bangladesh financial analysis: 67.7% combined ratio and management expenses above the Section 62 limit (Oct 2026) · Islami Insurance Bangladesh: a Tk 688m-premium takaful insurer with a 67.7% combined ratio and four auditor emphasis paragraphs
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Islami Insurance Bangladesh Limited (ISLAMIINS) closed at 70 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 | 69.4 | 70.1 | 68.8 | 70 | 281,240 | +0.86% |
| 2026-10-28 | 70 | 70 | 68.8 | 69.4 | 494,174 | -0.43% |
| 2026-10-27 | 68.5 | 69.9 | 67.7 | 69.7 | 320,417 | +2.65% |
| 2026-10-26 | 68.5 | 69.5 | 66.9 | 67.9 | 371,342 | -1.74% |
| 2026-10-25 | 71.7 | 72.2 | 68.7 | 69.1 | 387,889 | -4.03% |
| 2026-10-19 | 71.7 | 72.7 | 71 | 72 | 609,317 | -0.83% |
| 2026-10-17 | 71.1 | 73.8 | 70.2 | 72.6 | 1,030,000 | +2.11% |
| 2026-10-15 | 68 | 71.7 | 67.3 | 71.1 | 1,475,076 | +4.87% |
| 2026-10-14 | 66.7 | 68.2 | 66.2 | 67.8 | 299,038 | +1.65% |
| 2026-10-13 | 66.4 | 67.3 | 65.5 | 66.7 | 469,384 | +2.14% |
| 2026-10-12 | 65.5 | 66.5 | 64.6 | 65.3 | 469,646 | -1.66% |
| 2026-10-11 | 67.7 | 67.7 | 66.2 | 66.4 | 321,076 | -0.90% |
| 2026-10-08 | 67 | 67.3 | 64.7 | 67 | 359,530 | +2.76% |
| 2026-10-07 | 65.2 | 65.8 | 64.4 | 65.2 | 425,876 | -0.76% |
| 2026-10-06 | 65.7 | 66.8 | 64.5 | 65.7 | 289,477 | -0.15% |
| 2026-10-05 | 65.8 | 67.4 | 61 | 65.8 | 223,395 | -1.64% |
| 2026-10-04 | 66.2 | 68 | 64 | 66.9 | 241,385 | -0.74% |
| 2026-10-01 | 70 | 71.1 | 66.3 | 67.4 | 814,067 | -3.58% |
| 2026-09-30 | 66.5 | 70.6 | 66.4 | 69.9 | 940,615 | +4.48% |
| 2026-09-29 | 67 | 67.8 | 66.2 | 66.9 | 505,206 | +0.15% |
| 2026-09-28 | 64.2 | 67 | 64.2 | 66.8 | 927,903 | +3.25% |
| 2026-09-27 | 65 | 65.2 | 64.3 | 64.7 | 310,500 | -0.15% |
| 2026-09-24 | 64.9 | 65.7 | 64.2 | 64.8 | 526,383 | +0.62% |
| 2026-09-23 | 63.8 | 65.3 | 63.8 | 64.4 | 444,862 | +0.63% |
| 2026-09-22 | 63.3 | 64.4 | 62.7 | 64 | 234,001 | +0.47% |
| 2026-09-21 | 62.9 | 64 | 62.2 | 63.7 | 220,956 | +1.27% |
| 2026-09-20 | 60.5 | 63.3 | 60.5 | 62.9 | 468,255 | +3.97% |
| 2026-09-17 | 59 | 61 | 59 | 60.5 | 115,305 | +1.17% |
| 2026-09-16 | 58.5 | 61.7 | 58.5 | 59.8 | 49,408 | -2.29% |
| 2026-09-15 | 60.3 | 62.2 | 60.3 | 61.2 | 280,018 | +1.32% |
| 2026-09-14 | 58.4 | 60.8 | 58.1 | 60.4 | 441,931 | +3.42% |
| 2026-09-13 | 58.5 | 60.3 | 58.2 | 58.4 | 81,619 | -1.02% |
| 2026-09-10 | 59 | 60.5 | 58.6 | 59 | 205,291 | -1.17% |
| 2026-09-09 | 59.7 | 60 | 58 | 59.7 | 19,372 | +2.23% |
| 2026-09-08 | 58.4 | 61.4 | 58.3 | 58.4 | 59,551 | -0.68% |
| 2026-09-07 | 58.1 | 59.9 | 55.2 | 58.8 | 78,744 | -1.01% |
| 2026-09-06 | 61.8 | 61.8 | 58.4 | 59.4 | 123,975 | -2.14% |
| 2026-09-03 | 60.7 | 62.6 | 60.5 | 60.7 | 256,824 | -0.98% |
| 2026-09-02 | 61 | 61.4 | 60 | 61.3 | 134,756 | +2.00% |
| 2026-09-01 | 59.7 | 61.3 | 59.2 | 60.1 | 134,974 | +0.67% |
| 2026-08-31 | 59.7 | 60.4 | 58.5 | 59.7 | 46,360 | -0.50% |
| 2026-08-30 | 61.6 | 62.1 | 57.1 | 60 | 134,331 | -1.64% |
| 2026-08-27 | 62.5 | 62.5 | 60.8 | 61 | 44,478 | -0.33% |
| 2026-08-25 | 61.5 | 62.2 | 61 | 61.2 | 145,723 | -1.92% |
| 2026-08-24 | 62.4 | 63 | 62 | 62.4 | 107,976 | -0.95% |
| 2026-08-23 | 63.7 | 63.7 | 61.7 | 63 | 51,909 | -1.10% |
| 2026-08-20 | 63.6 | 63.8 | 63 | 63.7 | 99,348 | +0.31% |
| 2026-08-19 | 63.5 | 63.8 | 63 | 63.5 | 235,895 | +0.32% |
| 2026-08-18 | 65 | 65.4 | 63 | 63.3 | 214,723 | -2.31% |
| 2026-08-17 | 65.9 | 66.5 | 64.5 | 64.8 | 307,389 | -1.52% |
| 2026-08-16 | 64.9 | 66.2 | 64.5 | 65.8 | 529,121 | +2.65% |
| 2026-08-13 | 64.1 | 65.4 | 63.9 | 64.1 | 129,777 | -0.77% |
| 2026-08-12 | 64.6 | 65.8 | 64 | 64.6 | 407,374 | +1.41% |
| 2026-08-11 | 63.7 | 65.8 | 63.3 | 63.7 | 190,745 | -1.09% |
| 2026-08-10 | 64.6 | 64.7 | 62.8 | 64.4 | 266,786 | +1.10% |
| 2026-08-09 | 66.5 | 66.8 | 63.2 | 63.7 | 168,370 | -2.90% |
| 2026-08-06 | 64 | 67.5 | 64 | 65.6 | 818,023 | +3.47% |
| 2026-08-04 | 62 | 63.9 | 61.7 | 63.4 | 455,675 | +2.59% |
| 2026-08-03 | 61.5 | 62.1 | 60.8 | 61.8 | 268,632 | +1.48% |
| 2026-08-02 | 60.6 | 61.6 | 60.6 | 60.9 | 134,801 | +0.50% |
| 2026-07-30 | 60.4 | 61.2 | 59.2 | 60.6 | 105,130 | +0.83% |
| 2026-07-29 | 60 | 60.6 | 59.1 | 60.1 | 160,181 | +0.84% |
| 2026-07-28 | 58.9 | 59.9 | 57.7 | 59.6 | 191,181 | +2.41% |
| 2026-07-27 | 59 | 59 | 57.6 | 58.2 | 79,229 | +0.69% |
| 2026-07-26 | 57.1 | 58.4 | 56.1 | 57.8 | 123,433 | +2.30% |
| 2026-07-23 | 56.5 | 58 | 56.4 | 56.5 | 116,201 | -1.05% |
| 2026-07-22 | 59 | 59.9 | 56.6 | 57.1 | 227,212 | -5.31% |
| 2026-07-21 | 62 | 62 | 59 | 60.3 | 227,468 | -1.31% |
| 2026-07-19 | 63.7 | 63.9 | 62.4 | 62.7 | 243,817 | -0.79% |
| 2026-07-16 | 65.1 | 65.1 | 62.9 | 63.2 | 195,386 | -1.86% |
| 2026-07-15 | 65.4 | 65.4 | 64.3 | 64.4 | 251,004 | -1.53% |
| 2026-07-14 | 63.7 | 66 | 63.7 | 65.4 | 494,560 | +2.03% |
| 2026-07-13 | 65 | 65 | 63.6 | 64.1 | 238,160 | -0.47% |
| 2026-07-12 | 64.8 | 65.4 | 63.9 | 64.4 | 445,841 | +0.47% |
| 2026-07-09 | 63.1 | 64.5 | 63.1 | 64.1 | 276,617 | +1.26% |
| 2026-07-08 | 64.2 | 64.5 | 63 | 63.3 | 242,497 | -0.16% |
| 2026-07-07 | 63.8 | 64.6 | 63.1 | 63.4 | 472,860 | +0.16% |
| 2026-07-06 | 63.9 | 64 | 62.8 | 63.3 | 308,315 | -0.16% |
| 2026-07-05 | 66 | 66.9 | 63 | 63.4 | 581,078 | -2.76% |
| 2026-07-02 | 62.3 | 66.1 | 62.3 | 65.2 | 799,297 | +4.65% |
| 2026-06-30 | 60.1 | 62.6 | 60 | 62.3 | 424,488 | +3.66% |
| 2026-06-29 | 60 | 60.7 | 59.5 | 60.1 | 290,170 | +0.17% |
| 2026-06-28 | 60 | 60.5 | 59.4 | 60 | 508,148 | -0.66% |
| 2026-06-25 | 60.1 | 61.3 | 59 | 60.4 | 851,555 | +2.37% |
| 2026-06-24 | 60 | 60 | 58.2 | 59 | 627,726 | -0.17% |
| 2026-06-23 | 57.3 | 59.3 | 57.2 | 59.1 | 422,475 | +3.14% |
| 2026-06-22 | 59.2 | 59.5 | 57.2 | 57.3 | 231,387 | -3.37% |
| 2026-06-21 | 60 | 60 | 58.5 | 59.3 | 530,755 | -1.17% |
| 2026-06-18 | 60 | 61.5 | 59 | 60 | 658,215 | +2.04% |
| 2026-06-17 | 55.4 | 60.4 | 55 | 58.8 | 679,652 | +6.91% |
| 2026-06-16 | 55.5 | 55.5 | 54.7 | 55 | 179,286 | -1.43% |
| 2026-06-15 | 56.4 | 56.8 | 55.2 | 55.8 | 323,517 | -0.36% |
| 2026-06-14 | 56.4 | 56.6 | 55 | 56 | 307,378 | +0.72% |
| 2026-06-11 | 56.7 | 56.7 | 54.5 | 55.6 | 602,803 | +0.72% |
| 2026-06-10 | 56.1 | 56.3 | 54.8 | 55.2 | 294,226 | -2.47% |
| 2026-06-09 | 56.9 | 58 | 55.3 | 56.6 | 547,073 | -0.18% |
| 2026-06-08 | 57.2 | 57.2 | 55.1 | 56.7 | 390,803 | -0.87% |
| 2026-06-07 | 58 | 58.3 | 55.8 | 57.2 | 501,263 | +1.24% |
| 2026-06-04 | 53.5 | 57 | 53.5 | 56.5 | 829,697 | +5.61% |
| 2026-06-03 | 52.9 | 54.3 | 52.9 | 53.5 | 395,994 | +2.69% |
| 2026-06-02 | 51.8 | 52.4 | 51.6 | 52.1 | 349,795 | +0.58% |
| 2026-06-01 | 53.2 | 53.2 | 51.6 | 51.8 | 283,949 | -1.52% |
| 2026-05-24 | 50.6 | 53 | 49.9 | 52.6 | 474,577 | +4.16% |
| 2026-05-23 | 49 | 51.6 | 49 | 50.5 | 431,088 | +3.27% |
| 2026-05-21 | 48.3 | 49.2 | 48 | 48.9 | 287,111 | -0.81% |
| 2026-05-20 | 48.9 | 49.6 | 48.5 | 49.3 | 551,612 | +1.86% |
| 2026-05-19 | 45.8 | 49 | 45.7 | 48.4 | 501,255 | +5.68% |
| 2026-05-18 | 45.1 | 46 | 44.7 | 45.8 | 165,903 | +1.10% |
| 2026-05-17 | 44 | 45.7 | 43.8 | 45.3 | 208,051 | +2.95% |
| 2026-05-14 | 41.7 | 45.4 | 41.7 | 44 | 81,869 | -1.12% |
| 2026-05-13 | 43.8 | 44.6 | 43.3 | 44.5 | 181,599 | +3.25% |
| 2026-05-12 | 42.7 | 43.4 | 42.5 | 43.1 | 93,500 | +0.94% |
| 2026-05-11 | 44 | 44 | 42.5 | 42.7 | 61,224 | -2.06% |
| 2026-05-10 | 43 | 43.7 | 42.9 | 43.6 | 72,027 | +1.87% |
| 2026-05-07 | 42.5 | 43.4 | 42.5 | 42.8 | 55,114 | +1.66% |
| 2026-05-06 | 42 | 42.4 | 41.6 | 42.1 | 52,300 | -0.24% |
| 2026-05-05 | 43.1 | 43.1 | 41.8 | 42.2 | 34,568 | +0.96% |
| 2026-05-04 | 42.3 | 42.3 | 41.1 | 41.8 | 70,588 | -1.18% |
| 2026-05-03 | 42.4 | 43.4 | 42.2 | 42.3 | 78,104 | +0.24% |
| 2026-04-30 | 41.2 | 42.4 | 41.2 | 42.2 | 21,801 | +0.96% |