📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Sep 2025 → 30 Sep 2025 · 21 trading days
Move over the period
-5.07%
43.40 → 41.20 (-2.20 tk)
Highest
44.30
17 Sep 2025
Lowest
40.20
9 Sep 2025
Up and down days
8 / 12
1 unchanged · 21 sessions
📊 Against the rest of the market
ISLAMIBANK
-5.07%
DSEX index
-3.01%
Bank (31 companies)
-1.28%
Ahead of the index by
-2.06%
🎢 How rough the ride was
Deepest fall from a peak
-7.73%
16 Sep 2025 → 29 Sep 2025
Swing, yearly basis
28.8%
Best single day
+4.38% 15 Sep 2025
Worst single day
-2.82% 21 Sep 2025
Longest run of rises
2 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
9,927,263
Average per day
472,727
Money traded, total
419.1 mn tk
Number of trades
15,819
Busiest day
1,383,558 16 Sep 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 |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2025 | 40.60 | 41.90 | 40.60 | 41.20 | +1.48% | 393,857 | 581 | 16.24 |
| 29 Sep 2025 | 41.10 | 41.50 | 40.40 | 40.60 | -0.98% | 306,557 | 621 | 12.45 |
| 28 Sep 2025 | 41.90 | 41.90 | 40.90 | 41.00 | -0.73% | 148,313 | 351 | 6.10 |
| 25 Sep 2025 | 41.20 | 42.00 | 41.00 | 41.30 | 0.00% | 147,347 | 305 | 6.11 |
| 24 Sep 2025 | 41.00 | 41.90 | 40.90 | 41.30 | +1.23% | 328,769 | 462 | 13.58 |
| 22 Sep 2025 | 41.50 | 42.10 | 40.50 | 40.80 | -1.45% | 283,530 | 548 | 11.73 |
| 21 Sep 2025 | 42.80 | 43.00 | 41.20 | 41.40 | -2.82% | 286,221 | 900 | 12.06 |
| 18 Sep 2025 | 42.90 | 43.00 | 42.40 | 42.60 | -0.47% | 306,930 | 469 | 13.09 |
| 17 Sep 2025 | 44.00 | 44.30 | 42.30 | 42.80 | -2.73% | 490,233 | 966 | 21.27 |
| 16 Sep 2025 | 43.00 | 44.20 | 43.00 | 44.00 | +2.56% | 1,383,558 | 1,805 | 60.56 |
| 15 Sep 2025 | 41.10 | 43.50 | 41.00 | 42.90 | +4.38% | 932,757 | 1,435 | 39.55 |
| 14 Sep 2025 | 41.20 | 41.60 | 40.90 | 41.10 | -0.48% | 309,827 | 408 | 12.76 |
| 11 Sep 2025 | 41.40 | 41.40 | 40.90 | 41.30 | +0.98% | 167,809 | 316 | 6.91 |
| 10 Sep 2025 | 40.90 | 41.60 | 40.60 | 40.90 | +1.49% | 366,398 | 659 | 15.06 |
| 9 Sep 2025 | 41.30 | 41.80 | 40.20 | 40.30 | -2.42% | 559,366 | 990 | 22.70 |
| 8 Sep 2025 | 42.20 | 42.30 | 41.10 | 41.30 | -1.43% | 796,610 | 1,082 | 33.14 |
| 7 Sep 2025 | 42.30 | 42.60 | 41.80 | 41.90 | -0.95% | 699,690 | 864 | 29.43 |
| 4 Sep 2025 | 42.80 | 43.00 | 42.20 | 42.30 | -1.17% | 408,073 | 778 | 17.27 |
| 3 Sep 2025 | 42.80 | 43.80 | 42.70 | 42.80 | +0.47% | 720,044 | 881 | 31.04 |
| 2 Sep 2025 | 42.90 | 42.90 | 41.90 | 42.60 | +0.24% | 451,700 | 568 | 19.20 |
| 1 Sep 2025 | 42.10 | 43.90 | 42.10 | 42.50 | -2.07% | 439,674 | 830 | 18.84 |
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.