📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Aug 2025 → 31 Aug 2025 · 20 trading days
Move over the period
-5.24%
45.80 → 43.40 (-2.40 tk)
Highest
49.90
4 Aug 2025
Lowest
40.70
27 Aug 2025
Up and down days
6 / 12
2 unchanged · 20 sessions
📊 Against the rest of the market
ISLAMIBANK
-5.24%
DSEX index
+2.77%
Bank (31 companies)
-6.43%
Ahead of the index by
-8.01%
🎢 How rough the ride was
Deepest fall from a peak
-14.46%
3 Aug 2025 → 27 Aug 2025
Swing, yearly basis
38.0%
Best single day
+5.68% 3 Aug 2025
Worst single day
-3.93% 6 Aug 2025
Longest run of rises
2 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
15,557,127
Average per day
777,856
Money traded, total
708.6 mn tk
Number of trades
22,718
Busiest day
2,120,977 3 Aug 2025
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2025 | 43.00 | 44.00 | 42.80 | 43.40 | +0.93% | 783,133 | 912 | 34.07 |
| 28 Aug 2025 | 41.40 | 43.40 | 41.00 | 43.00 | +3.86% | 716,590 | 1,099 | 30.39 |
| 27 Aug 2025 | 42.20 | 42.20 | 40.70 | 41.40 | -3.50% | 956,441 | 1,703 | 39.59 |
| 26 Aug 2025 | 44.00 | 44.40 | 42.80 | 42.90 | -2.28% | 627,219 | 1,177 | 27.08 |
| 25 Aug 2025 | 43.60 | 44.80 | 43.60 | 43.90 | +1.62% | 661,614 | 863 | 29.16 |
| 24 Aug 2025 | 44.00 | 44.00 | 43.00 | 43.20 | -0.46% | 435,027 | 694 | 18.82 |
| 21 Aug 2025 | 44.80 | 44.80 | 43.10 | 43.40 | -2.25% | 493,217 | 1,010 | 21.55 |
| 20 Aug 2025 | 45.00 | 45.30 | 44.10 | 44.40 | -1.11% | 490,988 | 821 | 21.90 |
| 19 Aug 2025 | 45.50 | 45.60 | 44.70 | 44.90 | -0.88% | 637,941 | 870 | 28.71 |
| 18 Aug 2025 | 46.00 | 46.30 | 45.10 | 45.30 | -1.09% | 475,192 | 710 | 21.64 |
| 17 Aug 2025 | 45.10 | 46.00 | 45.00 | 45.80 | +2.69% | 609,942 | 903 | 27.81 |
| 14 Aug 2025 | 45.30 | 45.30 | 44.30 | 44.60 | 0.00% | 399,496 | 665 | 17.87 |
| 13 Aug 2025 | 45.40 | 45.70 | 44.40 | 44.60 | -1.76% | 606,231 | 1,070 | 27.26 |
| 12 Aug 2025 | 45.90 | 46.60 | 45.20 | 45.40 | -0.44% | 635,406 | 831 | 29.15 |
| 11 Aug 2025 | 46.60 | 46.60 | 45.30 | 45.60 | +1.11% | 537,452 | 836 | 24.62 |
| 10 Aug 2025 | 45.40 | 46.10 | 45.00 | 45.10 | -0.66% | 550,807 | 909 | 25.06 |
| 7 Aug 2025 | 46.80 | 47.00 | 45.00 | 45.40 | -2.37% | 851,850 | 1,245 | 39.07 |
| 6 Aug 2025 | 48.20 | 49.10 | 46.10 | 46.50 | -3.93% | 1,265,584 | 1,745 | 60.14 |
| 4 Aug 2025 | 48.40 | 49.90 | 48.00 | 48.40 | 0.00% | 1,702,020 | 2,126 | 83.29 |
| 3 Aug 2025 | 46.00 | 48.90 | 46.00 | 48.40 | +5.68% | 2,120,977 | 2,529 | 101.49 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.