📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Nov 2025 → 30 Nov 2025 · 21 trading days
Move over the period
-3.17%
37.80 → 36.60 (-1.20 tk)
Highest
38.50
2 Nov 2025
Lowest
33.00
17 Nov 2025
Up and down days
4 / 12
5 unchanged · 21 sessions
📊 Against the rest of the market
ISLAMIBANK
-3.17%
DSEX index
-2.80%
Bank (31 companies)
-0.51%
Ahead of the index by
-0.37%
🎢 How rough the ride was
Deepest fall from a peak
-8.47%
2 Nov 2025 → 17 Nov 2025
Swing, yearly basis
22.9%
Best single day
+3.68% 19 Nov 2025
Worst single day
-3.06% 13 Nov 2025
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
2,794,414
Average per day
133,067
Money traded, total
101.8 mn tk
Number of trades
12,316
Busiest day
336,901 2 Nov 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 Nov 2025 | 37.00 | 37.00 | 36.60 | 36.60 | -0.81% | 79,595 | 207 | 2.92 |
| 27 Nov 2025 | 37.20 | 37.20 | 36.60 | 36.90 | 0.00% | 44,091 | 134 | 1.62 |
| 26 Nov 2025 | 37.30 | 37.30 | 36.70 | 36.90 | -0.27% | 92,837 | 732 | 3.43 |
| 25 Nov 2025 | 37.10 | 37.40 | 36.50 | 37.00 | +0.54% | 194,788 | 544 | 7.23 |
| 24 Nov 2025 | 35.90 | 36.90 | 35.90 | 36.80 | +2.51% | 130,624 | 826 | 4.77 |
| 23 Nov 2025 | 36.50 | 36.50 | 35.00 | 35.90 | -0.83% | 108,021 | 336 | 3.84 |
| 20 Nov 2025 | 36.90 | 37.10 | 36.10 | 36.20 | -1.09% | 173,979 | 442 | 6.37 |
| 19 Nov 2025 | 35.50 | 36.80 | 35.10 | 36.60 | +3.68% | 194,304 | 403 | 7.05 |
| 18 Nov 2025 | 34.80 | 35.80 | 34.40 | 35.30 | +2.02% | 140,617 | 294 | 4.96 |
| 17 Nov 2025 | 34.90 | 36.00 | 33.00 | 34.60 | -0.86% | 166,890 | 561 | 5.77 |
| 16 Nov 2025 | 34.80 | 35.80 | 34.70 | 34.90 | 0.00% | 149,665 | 221 | 5.22 |
| 13 Nov 2025 | 36.40 | 36.40 | 34.70 | 34.90 | -3.06% | 183,645 | 407 | 6.43 |
| 12 Nov 2025 | 36.70 | 36.70 | 35.80 | 36.00 | -0.28% | 48,592 | 498 | 1.76 |
| 11 Nov 2025 | 36.60 | 36.60 | 35.90 | 36.10 | 0.00% | 65,348 | 469 | 2.36 |
| 10 Nov 2025 | 36.40 | 36.90 | 35.50 | 36.10 | -1.10% | 96,452 | 2,586 | 3.50 |
| 9 Nov 2025 | 37.00 | 37.40 | 36.30 | 36.50 | -1.35% | 104,315 | 427 | 3.83 |
| 6 Nov 2025 | 37.10 | 37.50 | 36.70 | 37.00 | 0.00% | 129,541 | 1,677 | 4.80 |
| 5 Nov 2025 | 37.50 | 37.70 | 36.50 | 37.00 | -0.54% | 91,745 | 231 | 3.41 |
| 4 Nov 2025 | 37.20 | 37.90 | 36.80 | 37.20 | -0.27% | 125,502 | 257 | 4.67 |
| 3 Nov 2025 | 38.00 | 38.00 | 37.10 | 37.30 | -1.32% | 136,962 | 432 | 5.13 |
| 2 Nov 2025 | 37.80 | 38.50 | 37.50 | 37.80 | 0.00% | 336,901 | 632 | 12.78 |
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.