DSE : STANDBANKL
Standard Islami Bank PLC. — Price history
Commercial Banks · Bangladesh
Last price 4 BDT (At close: Oct 29, 2026) · Market cap 4.46B
Latest research: Standard Islami Bank financial analysis: 29.9% NPI, BDT 59bn provision gap, Q3 loss (Oct 2026) · Standard Islami Bank: a 29.9% NPI, a BDT 59bn deferred provision gap and a Q3 2026 loss
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Standard Islami Bank PLC. (STANDBANKL) closed at 4 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 | 4.1 | 4.1 | 4 | 4 | 2,462,258 | -2.44% |
| 2026-10-28 | 4.1 | 4.2 | 4 | 4.1 | 293,892 | +2.50% |
| 2026-10-27 | 4.1 | 4.1 | 4 | 4 | 2,154,596 | +0.00% |
| 2026-10-26 | 4.1 | 4.2 | 4 | 4 | 2,557,772 | -2.44% |
| 2026-10-25 | 4.1 | 4.2 | 4.1 | 4.1 | 1,183,196 | +0.00% |
| 2026-10-19 | 4.2 | 4.3 | 4.1 | 4.1 | 3,274,099 | -4.65% |
| 2026-10-17 | 4.3 | 4.4 | 4.3 | 4.3 | 373,550 | +0.00% |
| 2026-10-15 | 4.3 | 4.4 | 4.3 | 4.3 | 415,624 | +0.00% |
| 2026-10-14 | 4.3 | 4.5 | 4.3 | 4.3 | 234,268 | -4.44% |
| 2026-10-13 | 4.4 | 4.5 | 4.3 | 4.5 | 143,000 | +2.27% |
| 2026-10-12 | 4.4 | 4.5 | 4.3 | 4.4 | 226,743 | +0.00% |
| 2026-10-11 | 4.3 | 4.4 | 4.3 | 4.4 | 688,612 | +2.33% |
| 2026-10-08 | 4.3 | 4.3 | 4.2 | 4.3 | 220,706 | +2.38% |
| 2026-10-07 | 4.2 | 4.4 | 4.2 | 4.2 | 176,810 | -2.33% |
| 2026-10-06 | 4.4 | 4.4 | 4.2 | 4.3 | 376,994 | +0.00% |
| 2026-10-05 | 4.4 | 4.4 | 4.2 | 4.3 | 486,185 | +0.00% |
| 2026-10-04 | 4.4 | 4.4 | 4.3 | 4.3 | 191,052 | -2.27% |
| 2026-10-01 | 4.4 | 4.5 | 4.4 | 4.4 | 144,000 | +0.00% |
| 2026-09-30 | 4.5 | 4.5 | 4.4 | 4.4 | 30,560 | +0.00% |
| 2026-09-29 | 4.5 | 4.5 | 4.4 | 4.4 | 542,391 | +0.00% |
| 2026-09-28 | 4.5 | 4.5 | 4.4 | 4.4 | 78,700 | +0.00% |
| 2026-09-27 | 4.5 | 4.5 | 4.4 | 4.4 | 56,701 | -2.22% |
| 2026-09-24 | 4.5 | 4.5 | 4.4 | 4.5 | 70,500 | +2.27% |
| 2026-09-23 | 4.4 | 4.5 | 4.4 | 4.4 | 515,225 | -2.22% |
| 2026-09-22 | 4.6 | 4.6 | 4.4 | 4.5 | 132,120 | +0.00% |
| 2026-09-21 | 4.6 | 4.6 | 4.5 | 4.5 | 525,235 | -2.17% |
| 2026-09-20 | 4.6 | 4.6 | 4.5 | 4.6 | 152,386 | +2.22% |
| 2026-09-17 | 4.6 | 4.7 | 4.5 | 4.5 | 217,031 | -2.17% |
| 2026-09-16 | 4.4 | 4.7 | 4.4 | 4.6 | 779,800 | +4.55% |
| 2026-09-15 | 4.4 | 4.5 | 4.4 | 4.4 | 112,951 | +0.00% |
| 2026-09-14 | 4.4 | 4.5 | 4.3 | 4.4 | 230,859 | +0.00% |
| 2026-09-13 | 4.4 | 4.5 | 4.3 | 4.4 | 495,111 | -2.22% |
| 2026-09-10 | 4.5 | 4.5 | 4.4 | 4.5 | 114,182 | +2.27% |
| 2026-09-09 | 4.5 | 4.5 | 4.4 | 4.4 | 95,725 | -2.22% |
| 2026-09-08 | 4.5 | 4.5 | 4.4 | 4.5 | 598,544 | +2.27% |
| 2026-09-07 | 4.5 | 4.5 | 4.4 | 4.4 | 48,471 | -2.22% |
| 2026-09-06 | 4.5 | 4.6 | 4.4 | 4.5 | 278,127 | +0.00% |
| 2026-09-03 | 4.5 | 4.6 | 4.4 | 4.5 | 296,555 | +2.27% |
| 2026-09-02 | 4.6 | 4.6 | 4.3 | 4.4 | 3,206,570 | -2.22% |
| 2026-09-01 | 4.5 | 4.7 | 4.4 | 4.5 | 1,159,430 | -2.17% |
| 2026-08-31 | 4.6 | 4.6 | 4.5 | 4.6 | 578,789 | +0.00% |
| 2026-08-30 | 4.7 | 4.7 | 4.6 | 4.6 | 215,504 | -2.13% |
| 2026-08-27 | 4.7 | 4.7 | 4.6 | 4.7 | 84,101 | +0.00% |
| 2026-08-25 | 4.5 | 4.7 | 4.5 | 4.7 | 247,594 | +4.44% |
| 2026-08-24 | 4.7 | 4.7 | 4.5 | 4.5 | 641,024 | -2.17% |
| 2026-08-23 | 4.9 | 4.9 | 4.6 | 4.6 | 1,720,076 | -4.17% |
| 2026-08-20 | 4.8 | 4.9 | 4.8 | 4.8 | 236,632 | +0.00% |
| 2026-08-19 | 4.8 | 4.9 | 4.8 | 4.8 | 226,598 | +0.00% |
| 2026-08-18 | 4.8 | 5 | 4.8 | 4.8 | 475,078 | -4.00% |
| 2026-08-17 | 5 | 5 | 4.9 | 5 | 265,545 | +2.04% |
| 2026-08-16 | 4.9 | 5 | 4.9 | 4.9 | 378,702 | +0.00% |
| 2026-08-13 | 4.9 | 5 | 4.9 | 4.9 | 629,241 | -2.00% |
| 2026-08-12 | 5 | 5.2 | 5 | 5 | 606,677 | -1.96% |
| 2026-08-11 | 5.1 | 5.1 | 4.9 | 5.1 | 747,482 | +4.08% |
| 2026-08-10 | 4.9 | 5 | 4.8 | 4.9 | 880,723 | +0.00% |
| 2026-08-09 | 5 | 5 | 4.9 | 4.9 | 143,137 | -2.00% |
| 2026-08-06 | 5.1 | 5.1 | 4.9 | 5 | 110,530 | +0.00% |
| 2026-08-04 | 5 | 5.1 | 5 | 5 | 701,960 | +0.00% |
| 2026-08-03 | 5 | 5.1 | 4.9 | 5 | 409,668 | +0.00% |
| 2026-08-02 | 5.1 | 5.1 | 4.9 | 5 | 1,424,568 | -1.96% |
| 2026-07-30 | 5.1 | 5.1 | 5 | 5.1 | 937,972 | +0.00% |
| 2026-07-29 | 5.1 | 5.5 | 5.1 | 5.1 | 3,272,050 | -1.92% |
| 2026-07-28 | 5.2 | 5.3 | 5.1 | 5.2 | 679,132 | +1.96% |
| 2026-07-27 | 5.1 | 5.2 | 5.1 | 5.1 | 279,801 | +0.00% |
| 2026-07-26 | 5.1 | 5.2 | 5 | 5.1 | 629,214 | +0.00% |
| 2026-07-23 | 5.1 | 5.2 | 5 | 5.1 | 833,041 | -1.92% |
| 2026-07-22 | 5 | 5.3 | 5 | 5.2 | 1,281,970 | +4.00% |
| 2026-07-21 | 4.9 | 5.1 | 4.9 | 5 | 1,131,539 | +2.04% |
| 2026-07-20 | 4.8 | 4.9 | 4.8 | 4.9 | 517,633 | +2.08% |
| 2026-07-19 | 4.8 | 4.9 | 4.8 | 4.8 | 277,149 | +0.00% |
| 2026-07-16 | 4.8 | 4.9 | 4.7 | 4.8 | 1,105,511 | +2.13% |
| 2026-07-15 | 4.7 | 4.8 | 4.7 | 4.7 | 380,288 | -2.08% |
| 2026-07-14 | 4.6 | 4.8 | 4.6 | 4.8 | 613,017 | +4.35% |
| 2026-07-13 | 4.7 | 4.8 | 4.6 | 4.6 | 438,941 | -2.13% |
| 2026-07-12 | 4.7 | 4.8 | 4.6 | 4.7 | 497,388 | +0.00% |
| 2026-07-09 | 4.7 | 4.8 | 4.6 | 4.7 | 873,248 | +0.00% |
| 2026-07-08 | 4.7 | 4.8 | 4.7 | 4.7 | 515,617 | +0.00% |
| 2026-07-07 | 4.7 | 4.8 | 4.6 | 4.7 | 142,718 | +0.00% |
| 2026-07-06 | 4.7 | 4.8 | 4.6 | 4.7 | 240,412 | +0.00% |
| 2026-07-05 | 4.8 | 4.8 | 4.6 | 4.7 | 244,279 | +0.00% |
| 2026-07-02 | 4.7 | 4.8 | 4.6 | 4.7 | 160,523 | +0.00% |
| 2026-06-30 | 4.7 | 4.8 | 4.6 | 4.7 | 538,617 | +0.00% |
| 2026-06-29 | 4.8 | 4.9 | 4.7 | 4.7 | 268,896 | -2.08% |
| 2026-06-28 | 4.7 | 4.8 | 4.7 | 4.8 | 306,468 | +2.13% |
| 2026-06-25 | 4.7 | 4.8 | 4.6 | 4.7 | 399,666 | +0.00% |
| 2026-06-24 | 4.7 | 4.8 | 4.7 | 4.7 | 118,758 | +0.00% |
| 2026-06-23 | 4.7 | 4.7 | 4.6 | 4.7 | 375,650 | +2.17% |
| 2026-06-22 | 4.7 | 4.8 | 4.6 | 4.6 | 736,645 | -2.13% |
| 2026-06-21 | 4.8 | 4.8 | 4.6 | 4.7 | 421,577 | +0.00% |
| 2026-06-18 | 4.8 | 4.9 | 4.7 | 4.7 | 411,622 | -2.08% |
| 2026-06-17 | 4.8 | 4.9 | 4.7 | 4.8 | 403,654 | +0.00% |
| 2026-06-16 | 4.8 | 5 | 4.7 | 4.8 | 884,647 | +0.00% |
| 2026-06-15 | 4.7 | 4.9 | 4.6 | 4.8 | 2,139,911 | +4.35% |
| 2026-06-14 | 4.6 | 4.7 | 4.5 | 4.6 | 766,909 | +2.22% |
| 2026-06-11 | 4.6 | 4.7 | 4.4 | 4.5 | 887,962 | +0.00% |
| 2026-06-10 | 4.5 | 4.6 | 4.5 | 4.5 | 387,751 | +0.00% |
| 2026-06-09 | 4.5 | 4.6 | 4.4 | 4.5 | 426,584 | +0.00% |
| 2026-06-08 | 4.5 | 4.6 | 4.4 | 4.5 | 1,117,500 | +0.00% |
| 2026-06-07 | 4.5 | 4.7 | 4.4 | 4.5 | 1,081,825 | +0.00% |
| 2026-06-04 | 4.4 | 4.6 | 4.3 | 4.5 | 954,494 | +2.27% |
| 2026-06-02 | 4.4 | 4.4 | 4.3 | 4.4 | 584,871 | +2.33% |
| 2026-06-01 | 4.3 | 4.4 | 4.3 | 4.3 | 199,987 | -2.27% |
| 2026-05-24 | 4.4 | 4.5 | 4.3 | 4.4 | 794,005 | +0.00% |
| 2026-05-23 | 4.4 | 4.5 | 4.3 | 4.4 | 210,389 | +0.00% |
| 2026-05-21 | 4.4 | 4.4 | 4.3 | 4.4 | 402,071 | +0.00% |
| 2026-05-20 | 4.4 | 4.4 | 4.3 | 4.4 | 60,406 | +2.33% |
| 2026-05-19 | 4.3 | 4.4 | 4.3 | 4.3 | 123,000 | +0.00% |
| 2026-05-18 | 4.3 | 4.4 | 4.2 | 4.3 | 329,772 | +0.00% |
| 2026-05-17 | 4.4 | 4.4 | 4.3 | 4.3 | 314,866 | -2.27% |
| 2026-05-14 | 4.4 | 4.5 | 4.3 | 4.4 | 295,836 | +0.00% |
| 2026-05-13 | 4.4 | 4.4 | 4.3 | 4.4 | 607,910 | +2.33% |
| 2026-05-12 | 4.4 | 4.4 | 4.3 | 4.3 | 133,550 | +0.00% |
| 2026-05-11 | 4.3 | 4.4 | 4.3 | 4.3 | 265,520 | -2.27% |
| 2026-05-10 | 4.3 | 4.4 | 4.3 | 4.4 | 478,501 | +2.33% |
| 2026-05-07 | 4.3 | 4.4 | 4.3 | 4.3 | 381,198 | -2.27% |
| 2026-05-06 | 4.4 | 4.5 | 4.3 | 4.4 | 1,343,000 | +0.00% |
| 2026-05-05 | 4.4 | 4.5 | 4.3 | 4.4 | 1,132,140 | +0.00% |
| 2026-05-04 | 4.6 | 4.6 | 4.4 | 4.4 | 1,117,314 | -4.35% |
| 2026-05-03 | 4.5 | 4.7 | 4.5 | 4.6 | 874,861 | +0.00% |
| 2026-04-30 | 4.6 | 4.8 | 4.5 | 4.6 | 1,654,346 | -6.12% |