DSE : SIBL
Social Islami Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 3 BDT (At close: Nov 5, 2025) · Market cap 3.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Social Islami Bank PLC. (SIBL) closed at 3 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 | 3.2 | 3.3 | 3 | 3 | 686,289 | -3.23% |
| 2025-11-04 | 3.2 | 3.3 | 3 | 3.1 | 1,118,071 | -3.13% |
| 2025-11-03 | 3.2 | 3.3 | 3.1 | 3.2 | 526,407 | +0.00% |
| 2025-11-02 | 3.5 | 3.5 | 3.2 | 3.2 | 1,107,308 | -5.88% |
| 2025-10-30 | 3.4 | 3.5 | 3.2 | 3.4 | 600,798 | +0.00% |
| 2025-10-29 | 3.5 | 3.6 | 3.4 | 3.4 | 973,755 | -2.86% |
| 2025-10-28 | 3.5 | 3.6 | 3.4 | 3.5 | 401,428 | +0.00% |
| 2025-10-27 | 3.6 | 3.6 | 3.4 | 3.5 | 1,243,383 | -2.78% |
| 2025-10-26 | 3.8 | 3.9 | 3.5 | 3.6 | 586,785 | -5.26% |
| 2025-10-23 | 3.6 | 3.8 | 3.4 | 3.8 | 1,934,878 | +8.57% |
| 2025-10-22 | 3.6 | 3.7 | 3.4 | 3.5 | 1,255,480 | -2.78% |
| 2025-10-21 | 3.9 | 3.9 | 3.5 | 3.6 | 943,467 | -5.26% |
| 2025-10-20 | 3.8 | 4 | 3.7 | 3.8 | 2,206,684 | +0.00% |
| 2025-10-19 | 4.1 | 4.1 | 3.7 | 3.8 | 1,641,147 | -7.32% |
| 2025-10-16 | 4.3 | 4.4 | 3.9 | 4.1 | 2,311,077 | -4.65% |
| 2025-10-15 | 4.8 | 4.8 | 4.2 | 4.3 | 3,669,535 | -2.27% |
| 2025-10-14 | 4.4 | 4.4 | 4.3 | 4.4 | 1,806,771 | +10.00% |
| 2025-10-13 | 3.9 | 4.2 | 3.9 | 4 | 3,673,866 | -6.98% |
| 2025-10-12 | 4.3 | 4.3 | 4.3 | 4.3 | 27,694 | -8.51% |
| 2025-10-09 | 4.9 | 4.9 | 4.7 | 4.7 | 216,218 | -9.62% |
| 2025-10-08 | 6.1 | 6.2 | 5.2 | 5.2 | 1,269,063 | -8.77% |
| 2025-10-07 | 5.7 | 5.7 | 5.5 | 5.7 | 10,436,690 | +9.62% |
| 2025-10-06 | 5.2 | 5.2 | 5.2 | 5.2 | 658,967 | +8.33% |
| 2025-10-05 | 4.8 | 4.8 | 4.8 | 4.8 | 587,314 | +9.09% |
| 2025-09-30 | 4.4 | 4.4 | 4.4 | 4.4 | 1,235,189 | +10.00% |
| 2025-09-29 | 3.9 | 4 | 3.8 | 4 | 1,774,090 | +8.11% |
| 2025-09-28 | 3.5 | 3.7 | 3.3 | 3.7 | 3,013,058 | +8.82% |
| 2025-09-25 | 3.1 | 3.4 | 3.1 | 3.4 | 1,312,044 | +9.68% |
| 2025-09-24 | 3.2 | 3.2 | 3 | 3.1 | 2,068,986 | -6.06% |
| 2025-09-23 | 3.5 | 3.5 | 3.3 | 3.3 | 969,061 | -8.33% |
| 2025-09-22 | 3.7 | 3.8 | 3.5 | 3.6 | 1,038,475 | -5.26% |
| 2025-09-21 | 4 | 4.2 | 3.7 | 3.8 | 1,192,503 | -7.32% |
| 2025-09-18 | 4.4 | 4.5 | 4 | 4.1 | 1,104,949 | -6.82% |
| 2025-09-17 | 4.7 | 4.7 | 4.3 | 4.4 | 645,116 | -6.38% |
| 2025-09-16 | 4.9 | 4.9 | 4.7 | 4.7 | 180,526 | -2.08% |
| 2025-09-15 | 5 | 5 | 4.8 | 4.8 | 257,815 | -2.04% |
| 2025-09-14 | 5.1 | 5.5 | 4.9 | 4.9 | 1,080,446 | -9.26% |
| 2025-09-11 | 5.4 | 5.5 | 5.4 | 5.4 | 147,416 | +0.00% |
| 2025-09-10 | 5.5 | 5.6 | 5.4 | 5.4 | 168,441 | -1.82% |
| 2025-09-09 | 5.6 | 5.6 | 5.4 | 5.5 | 265,818 | +0.00% |
| 2025-09-08 | 5.4 | 5.6 | 5.3 | 5.5 | 387,208 | +1.85% |
| 2025-09-07 | 5.5 | 5.5 | 5.3 | 5.4 | 150,524 | -1.82% |
| 2025-09-04 | 5.5 | 5.6 | 5.4 | 5.5 | 55,837 | +0.00% |
| 2025-09-03 | 5.5 | 5.6 | 5.3 | 5.5 | 278,159 | +3.77% |
| 2025-09-02 | 5.4 | 5.5 | 5.3 | 5.3 | 199,660 | -1.85% |
| 2025-09-01 | 5.5 | 5.5 | 5.3 | 5.4 | 92,660 | -1.82% |
| 2025-08-31 | 5.5 | 5.5 | 5.4 | 5.5 | 116,705 | +1.85% |
| 2025-08-28 | 5.4 | 5.5 | 5.3 | 5.4 | 114,064 | +0.00% |
| 2025-08-27 | 5.5 | 5.5 | 5.3 | 5.4 | 217,705 | -1.82% |
| 2025-08-26 | 5.7 | 5.7 | 5.3 | 5.5 | 253,077 | -1.79% |
| 2025-08-25 | 5.2 | 5.7 | 5.2 | 5.6 | 388,830 | +1.82% |
| 2025-08-24 | 6.1 | 6.1 | 5.5 | 5.5 | 771,212 | -9.84% |
| 2025-08-21 | 6.3 | 6.5 | 6 | 6.1 | 225,216 | -3.17% |
| 2025-08-20 | 6.7 | 6.8 | 6.2 | 6.3 | 316,417 | -4.55% |
| 2025-08-19 | 6.7 | 6.8 | 6.5 | 6.6 | 252,805 | -2.94% |
| 2025-08-18 | 6.9 | 6.9 | 6.6 | 6.8 | 387,332 | +0.00% |
| 2025-08-17 | 7 | 7 | 6.7 | 6.8 | 394,013 | -1.45% |
| 2025-08-14 | 7.3 | 7.3 | 6.8 | 6.9 | 501,731 | -1.43% |
| 2025-08-13 | 7.4 | 7.5 | 7 | 7 | 323,164 | -4.11% |
| 2025-08-12 | 7.9 | 8 | 7.2 | 7.3 | 386,296 | -6.41% |
| 2025-08-11 | 8 | 8 | 7.8 | 7.8 | 41,688 | +0.00% |
| 2025-08-10 | 7.9 | 8 | 7.8 | 7.8 | 30,550 | +0.00% |
| 2025-08-07 | 8.2 | 8.2 | 7.7 | 7.8 | 80,223 | -2.50% |
| 2025-08-06 | 8.3 | 8.3 | 7.9 | 8 | 100,375 | -1.23% |
| 2025-08-04 | 8.2 | 8.3 | 8 | 8.1 | 221,599 | -2.41% |
| 2025-08-03 | 8.2 | 8.4 | 8.1 | 8.3 | 283,455 | +1.22% |
| 2025-07-31 | 8.1 | 8.5 | 8 | 8.2 | 395,805 | +1.23% |
| 2025-07-30 | 8.3 | 8.4 | 8 | 8.1 | 263,059 | -2.41% |
| 2025-07-29 | 8.3 | 8.5 | 8.3 | 8.3 | 126,248 | -2.35% |
| 2025-07-28 | 8.4 | 8.6 | 8.4 | 8.5 | 218,734 | +0.00% |
| 2025-07-27 | 8.3 | 8.6 | 8.3 | 8.5 | 284,901 | +1.19% |
| 2025-07-24 | 8.3 | 8.4 | 8.2 | 8.4 | 195,532 | +1.20% |
| 2025-07-23 | 8.3 | 8.4 | 8.1 | 8.3 | 395,616 | +2.47% |
| 2025-07-22 | 8.2 | 8.3 | 8.1 | 8.1 | 143,616 | -2.41% |
| 2025-07-21 | 8 | 8.4 | 8 | 8.3 | 354,324 | +2.47% |
| 2025-07-20 | 8.3 | 8.3 | 8 | 8.1 | 279,504 | -1.22% |
| 2025-07-17 | 8.2 | 8.3 | 8.1 | 8.2 | 172,017 | +1.23% |
| 2025-07-16 | 8.1 | 8.3 | 8 | 8.1 | 246,301 | +1.25% |
| 2025-07-15 | 8.1 | 8.3 | 8 | 8 | 192,126 | -1.23% |
| 2025-07-14 | 8.1 | 8.3 | 8.1 | 8.1 | 197,676 | +1.25% |
| 2025-07-13 | 8.2 | 8.2 | 8 | 8 | 261,892 | -1.23% |
| 2025-07-10 | 8.2 | 8.3 | 8.1 | 8.1 | 270,589 | +0.00% |
| 2025-07-09 | 8.3 | 8.4 | 8.1 | 8.1 | 470,474 | -2.41% |
| 2025-07-08 | 8.4 | 8.5 | 8.1 | 8.3 | 449,612 | -2.35% |
| 2025-07-07 | 8.3 | 8.7 | 8.2 | 8.5 | 607,165 | +4.94% |
| 2025-07-03 | 7.8 | 8.2 | 7.8 | 8.1 | 236,591 | +3.85% |
| 2025-07-02 | 7.3 | 8 | 7.3 | 7.8 | 375,405 | +5.41% |
| 2025-06-29 | 7.3 | 7.5 | 7.3 | 7.4 | 89,015 | +1.37% |
| 2025-06-26 | 7.2 | 7.4 | 7.2 | 7.3 | 124,022 | +0.00% |
| 2025-06-25 | 7.3 | 7.5 | 7.2 | 7.3 | 170,620 | -1.35% |
| 2025-06-24 | 7.2 | 7.5 | 7.2 | 7.4 | 69,821 | +1.37% |
| 2025-06-23 | 7.4 | 7.5 | 7.2 | 7.3 | 128,619 | +0.00% |
| 2025-06-22 | 7.3 | 7.5 | 7.2 | 7.3 | 208,346 | -1.35% |
| 2025-06-19 | 7.3 | 7.6 | 7.3 | 7.4 | 92,714 | +0.00% |
| 2025-06-18 | 7.4 | 7.6 | 7.3 | 7.4 | 206,341 | +1.37% |
| 2025-06-17 | 7.5 | 7.5 | 7.2 | 7.3 | 123,721 | -1.35% |
| 2025-06-16 | 7.6 | 7.9 | 7.2 | 7.4 | 283,197 | +0.00% |
| 2025-06-15 | 7.1 | 7.5 | 7.1 | 7.4 | 90,073 | +2.78% |
| 2025-06-04 | 7.2 | 7.3 | 7.1 | 7.2 | 143,542 | +0.00% |
| 2025-06-03 | 7.5 | 7.5 | 7.1 | 7.2 | 196,717 | +0.00% |
| 2025-06-02 | 7.5 | 7.8 | 7.2 | 7.2 | 345,181 | -4.00% |
| 2025-06-01 | 7.6 | 7.9 | 7 | 7.5 | 560,274 | -3.85% |
| 2025-05-29 | 8.5 | 8.5 | 7.8 | 7.8 | 945,318 | -9.30% |
| 2025-05-28 | 9 | 9 | 8.4 | 8.6 | 183,411 | -3.37% |
| 2025-05-27 | 8.6 | 9.2 | 8.4 | 8.9 | 1,567,773 | +5.95% |
| 2025-05-26 | 8.4 | 8.6 | 8.2 | 8.4 | 205,969 | -1.18% |
| 2025-05-25 | 8.7 | 8.8 | 8.4 | 8.5 | 186,329 | +0.00% |
| 2025-05-24 | 8.6 | 8.8 | 8.5 | 8.5 | 43,972 | -2.30% |
| 2025-05-22 | 8.4 | 8.8 | 8.4 | 8.7 | 608,681 | +0.00% |
| 2025-05-21 | 8.8 | 8.8 | 8.6 | 8.7 | 5,240,836 | +0.00% |
| 2025-05-20 | 8.8 | 8.9 | 8.5 | 8.7 | 5,326,882 | +1.16% |
| 2025-05-19 | 8.7 | 8.8 | 8.4 | 8.6 | 230,300 | +0.00% |
| 2025-05-18 | 8.9 | 8.9 | 8.5 | 8.6 | 206,313 | +2.38% |
| 2025-05-15 | 8.6 | 8.7 | 8.3 | 8.4 | 296,272 | -2.33% |
| 2025-05-14 | 8.7 | 8.8 | 8.4 | 8.6 | 224,462 | +0.00% |
| 2025-05-13 | 8.6 | 9.2 | 8.5 | 8.6 | 456,652 | +0.00% |
| 2025-05-12 | 8.6 | 8.7 | 8.2 | 8.6 | 152,090 | +2.38% |
| 2025-05-08 | 8.6 | 8.6 | 8.1 | 8.4 | 341,146 | +1.20% |
| 2025-05-07 | 8.9 | 8.9 | 8.3 | 8.3 | 148,916 | -7.78% |
| 2025-05-06 | 8.3 | 9.3 | 8.2 | 9 | 365,004 | +5.88% |