DSE : ISNLTD
Information Services Network Limited — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 37.3 BDT (At close: Oct 28, 2026) · Market cap 407.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Information Services Network Limited (ISNLTD) closed at 40.3 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 | 38.9 | 41 | 36.4 | 40.3 | 166,088 | +8.04% |
| 2026-10-28 | 39.4 | 39.4 | 36.7 | 37.3 | 324,357 | -8.35% |
| 2026-10-27 | 42.8 | 43.4 | 40.4 | 40.7 | 128,679 | -5.13% |
| 2026-10-26 | 44.5 | 44.5 | 42.6 | 42.9 | 59,426 | -3.38% |
| 2026-10-25 | 47.2 | 47.2 | 44 | 44.4 | 187,521 | -5.93% |
| 2026-10-19 | 47.2 | 48.5 | 47 | 47.2 | 75,781 | -4.07% |
| 2026-10-17 | 48.5 | 50.6 | 48.2 | 49.2 | 121,420 | +0.41% |
| 2026-10-15 | 48.6 | 50 | 48 | 49 | 92,587 | +1.87% |
| 2026-10-14 | 48.4 | 48.7 | 47.1 | 48.1 | 109,207 | +2.12% |
| 2026-10-13 | 47.5 | 48.5 | 46.9 | 47.1 | 109,322 | -0.63% |
| 2026-10-12 | 49.5 | 49.5 | 47 | 47.4 | 148,281 | -2.87% |
| 2026-10-11 | 49.2 | 50.9 | 48.7 | 48.8 | 160,409 | -0.81% |
| 2026-10-08 | 49.2 | 52.7 | 48.7 | 49.2 | 330,240 | -3.53% |
| 2026-10-07 | 51 | 55.2 | 50.7 | 51 | 231,366 | -4.32% |
| 2026-10-06 | 49.5 | 53.3 | 48.2 | 53.3 | 447,696 | +9.90% |
| 2026-10-05 | 49.6 | 50.6 | 47.7 | 48.5 | 133,656 | +0.41% |
| 2026-10-04 | 53.7 | 53.7 | 47.6 | 48.3 | 321,957 | -8.52% |
| 2026-10-01 | 53 | 54.6 | 52.5 | 52.8 | 153,561 | +0.00% |
| 2026-09-30 | 53.8 | 54.1 | 52.1 | 52.8 | 129,709 | +0.19% |
| 2026-09-29 | 53.2 | 54.8 | 52.2 | 52.7 | 231,345 | -0.19% |
| 2026-09-28 | 52.8 | 55.7 | 52.5 | 52.8 | 190,150 | -1.31% |
| 2026-09-27 | 56 | 56.9 | 52 | 53.5 | 395,251 | -2.90% |
| 2026-09-24 | 55.1 | 57.6 | 52 | 55.1 | 298,191 | -4.01% |
| 2026-09-23 | 59 | 62.1 | 56.9 | 57.4 | 773,072 | +1.59% |
| 2026-09-22 | 51.4 | 56.5 | 51.4 | 56.5 | 285,515 | +9.92% |
| 2026-09-21 | 53.6 | 53.9 | 50.8 | 51.4 | 371,575 | -4.10% |
| 2026-09-20 | 53 | 56.4 | 52.7 | 53.6 | 644,247 | +3.47% |
| 2026-09-17 | 51.8 | 51.8 | 48.3 | 51.8 | 417,426 | +9.98% |
| 2026-09-16 | 47.1 | 47.1 | 42.8 | 47.1 | 251,427 | +9.79% |
| 2026-09-15 | 41.8 | 43.3 | 40.9 | 42.9 | 83,876 | +5.15% |
| 2026-09-14 | 43.2 | 43.5 | 40.4 | 40.8 | 88,468 | -4.45% |
| 2026-09-13 | 44.9 | 45.9 | 42.2 | 42.7 | 77,791 | -3.17% |
| 2026-09-10 | 45.6 | 46.3 | 43.7 | 44.1 | 165,311 | -3.29% |
| 2026-09-09 | 47 | 47.3 | 45 | 45.6 | 150,120 | -2.98% |
| 2026-09-08 | 49 | 49.6 | 46.7 | 47 | 157,944 | -3.49% |
| 2026-09-07 | 47.6 | 49.7 | 45.2 | 48.7 | 92,222 | +2.31% |
| 2026-09-06 | 52.1 | 52.1 | 47.4 | 47.6 | 305,169 | -8.64% |
| 2026-09-03 | 52.1 | 56.7 | 51.5 | 52.1 | 223,950 | -7.46% |
| 2026-09-02 | 57 | 57 | 56.1 | 56.3 | 43,844 | -0.53% |
| 2026-09-01 | 57 | 57.5 | 56.3 | 56.6 | 28,191 | +1.43% |
| 2026-08-31 | 56.4 | 57.5 | 55.7 | 55.8 | 47,002 | -1.24% |
| 2026-08-30 | 57.7 | 57.7 | 56.3 | 56.5 | 21,477 | -0.70% |
| 2026-08-27 | 57.2 | 57.7 | 56.6 | 56.9 | 58,882 | +0.00% |
| 2026-08-25 | 57.4 | 57.4 | 56.3 | 56.9 | 36,083 | +1.43% |
| 2026-08-24 | 56.1 | 58 | 55.9 | 56.1 | 110,366 | -2.09% |
| 2026-08-23 | 60.5 | 60.5 | 56.5 | 57.3 | 171,316 | -3.86% |
| 2026-08-20 | 59.6 | 60.8 | 59.5 | 59.6 | 86,083 | -0.50% |
| 2026-08-19 | 61 | 61.3 | 59.4 | 59.9 | 119,861 | -0.33% |
| 2026-08-18 | 61.7 | 62.2 | 59.1 | 60.1 | 169,322 | -1.64% |
| 2026-08-17 | 62.8 | 63.2 | 60 | 61.1 | 218,113 | -2.71% |
| 2026-08-16 | 64 | 64.4 | 62.6 | 62.8 | 397,470 | -2.48% |
| 2026-08-13 | 64.4 | 65.8 | 64 | 64.4 | 385,761 | -0.31% |
| 2026-08-12 | 64.6 | 66 | 61.5 | 64.6 | 1,038,247 | +4.53% |
| 2026-08-11 | 61.8 | 62.7 | 59.6 | 61.8 | 247,136 | +2.83% |
| 2026-08-10 | 59.9 | 60.8 | 59.6 | 60.1 | 144,133 | +1.01% |
| 2026-08-09 | 59.5 | 60.4 | 59.4 | 59.5 | 74,326 | +0.00% |
| 2026-08-06 | 59.9 | 60 | 59.3 | 59.5 | 90,911 | +0.00% |
| 2026-08-04 | 60.7 | 60.7 | 59.2 | 59.5 | 80,032 | -0.83% |
| 2026-08-03 | 59.8 | 60.3 | 59.6 | 60 | 77,169 | +0.67% |
| 2026-08-02 | 60 | 60.6 | 59.4 | 59.6 | 88,110 | +0.34% |
| 2026-07-30 | 59.9 | 60.2 | 59.2 | 59.4 | 53,954 | -0.67% |
| 2026-07-29 | 60.4 | 60.5 | 59.7 | 59.8 | 109,994 | +0.00% |
| 2026-07-28 | 59.8 | 60.6 | 59.5 | 59.8 | 68,536 | +1.53% |
| 2026-07-27 | 58.9 | 59.5 | 58.6 | 58.9 | 50,132 | +0.86% |
| 2026-07-26 | 60 | 60.6 | 58.2 | 58.4 | 119,553 | -2.67% |
| 2026-07-23 | 60 | 61 | 59.8 | 60 | 135,260 | -1.15% |
| 2026-07-22 | 60.7 | 62.2 | 60.4 | 60.7 | 189,096 | -1.62% |
| 2026-07-21 | 62.2 | 62.7 | 61 | 61.7 | 165,491 | +0.98% |
| 2026-07-20 | 61 | 62 | 60.1 | 61.1 | 136,086 | +0.33% |
| 2026-07-19 | 62.1 | 62.4 | 60.6 | 60.9 | 171,613 | -1.93% |
| 2026-07-16 | 62.1 | 63.7 | 62 | 62.1 | 147,706 | -1.43% |
| 2026-07-15 | 62.4 | 64.3 | 62.4 | 63 | 568,756 | +0.96% |
| 2026-07-14 | 61 | 63.4 | 61 | 62.4 | 366,414 | +2.46% |
| 2026-07-13 | 60.9 | 61.8 | 60.4 | 60.9 | 166,592 | +1.00% |
| 2026-07-12 | 62.5 | 62.5 | 60.1 | 60.3 | 342,035 | -2.43% |
| 2026-07-09 | 62.4 | 63.4 | 61.5 | 61.8 | 168,340 | -0.80% |
| 2026-07-08 | 62 | 63.2 | 60.5 | 62.3 | 322,873 | +0.48% |
| 2026-07-07 | 63.3 | 63.5 | 61.8 | 62 | 194,303 | -2.05% |
| 2026-07-06 | 64.5 | 65.7 | 62.9 | 63.3 | 530,998 | -0.94% |
| 2026-07-05 | 62 | 64.2 | 61.8 | 63.9 | 452,340 | +3.57% |
| 2026-07-02 | 61.7 | 62.3 | 60.8 | 61.7 | 232,184 | +1.31% |
| 2026-06-30 | 60.3 | 61.6 | 60.3 | 60.9 | 160,998 | +1.00% |
| 2026-06-29 | 60.3 | 60.8 | 59.9 | 60.3 | 182,838 | +0.67% |
| 2026-06-28 | 60.3 | 60.9 | 59.2 | 59.9 | 120,791 | -0.50% |
| 2026-06-25 | 60.2 | 60.8 | 59.6 | 60.2 | 143,002 | +1.01% |
| 2026-06-24 | 59.6 | 61 | 58 | 59.6 | 151,220 | +1.71% |
| 2026-06-23 | 58.6 | 59.5 | 57.3 | 58.6 | 106,889 | +1.56% |
| 2026-06-22 | 60.7 | 60.7 | 57.1 | 57.7 | 122,673 | -3.67% |
| 2026-06-21 | 61.1 | 61.6 | 59.7 | 59.9 | 167,086 | -1.96% |
| 2026-06-18 | 62.8 | 63.2 | 60.7 | 61.1 | 210,689 | -2.08% |
| 2026-06-17 | 62.4 | 63.5 | 60.5 | 62.4 | 265,727 | +2.46% |
| 2026-06-16 | 60.9 | 62.5 | 60.3 | 60.9 | 184,043 | -1.77% |
| 2026-06-15 | 62.8 | 63.1 | 61.7 | 62 | 231,446 | -0.64% |
| 2026-06-14 | 63.5 | 65 | 62 | 62.4 | 455,858 | +1.13% |
| 2026-06-11 | 63.6 | 64.1 | 61.3 | 61.7 | 370,654 | -2.68% |
| 2026-06-10 | 63.4 | 65.5 | 63.2 | 63.4 | 370,962 | -0.47% |
| 2026-06-09 | 63.7 | 64.1 | 62.4 | 63.7 | 342,608 | +1.43% |
| 2026-06-08 | 62.8 | 65.5 | 62.6 | 62.8 | 418,062 | -1.41% |
| 2026-06-07 | 65.5 | 66.5 | 63.5 | 63.7 | 527,099 | -2.15% |
| 2026-06-04 | 66.6 | 67.5 | 64 | 65.1 | 680,234 | -1.96% |
| 2026-06-03 | 61.8 | 66.6 | 61 | 66.4 | 1,100,339 | +9.57% |
| 2026-06-02 | 60.6 | 61.9 | 60.3 | 60.6 | 374,907 | -1.46% |
| 2026-06-01 | 61.5 | 62.7 | 61.2 | 61.5 | 286,865 | -0.32% |
| 2026-05-24 | 59.5 | 63 | 59 | 61.7 | 532,499 | +3.70% |
| 2026-05-23 | 60.6 | 61 | 59.2 | 59.5 | 297,964 | -1.65% |
| 2026-05-21 | 61.4 | 63.5 | 60 | 60.5 | 597,812 | -0.66% |
| 2026-05-20 | 60.9 | 61.4 | 56.2 | 60.9 | 749,766 | +8.94% |
| 2026-05-19 | 56.2 | 56.5 | 55 | 55.9 | 252,595 | +0.36% |
| 2026-05-18 | 57.2 | 57.6 | 55.4 | 55.7 | 166,261 | -2.11% |
| 2026-05-17 | 58.8 | 58.8 | 56.7 | 56.9 | 187,595 | -1.56% |
| 2026-05-14 | 58.8 | 59.6 | 57.6 | 57.8 | 265,025 | +0.35% |
| 2026-05-13 | 57.6 | 59.3 | 57.2 | 57.6 | 314,491 | -0.69% |
| 2026-05-12 | 58 | 60.1 | 57.7 | 58 | 377,757 | -2.03% |
| 2026-05-11 | 59.2 | 61.7 | 58.7 | 59.2 | 573,335 | -1.66% |
| 2026-05-10 | 56.5 | 61 | 56.5 | 60.2 | 781,390 | +8.27% |
| 2026-05-07 | 56.4 | 57.8 | 55 | 55.6 | 462,877 | -1.24% |
| 2026-05-06 | 58.7 | 59.6 | 55.8 | 56.3 | 473,902 | -4.09% |
| 2026-05-05 | 61.3 | 62.1 | 58.3 | 58.7 | 436,199 | -3.14% |
| 2026-05-04 | 60.6 | 62.4 | 59.2 | 60.6 | 481,599 | +0.83% |
| 2026-05-03 | 63.1 | 63.9 | 59.1 | 60.1 | 697,489 | -5.95% |