📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Feb 2026 → 28 Feb 2026 · 17 trading days
Move over the period
+5.30%
43.40 → 45.70 (+2.30 tk)
Highest
56.20
3 Feb 2026
Lowest
43.60
1 Feb 2026
Up and down days
7 / 10
0 unchanged · 17 sessions
📊 Against the rest of the market
ISLAMIBANK
+5.30%
DSEX index
+7.84%
Bank (31 companies)
+13.54%
Ahead of the index by
-2.54%
🎢 How rough the ride was
Deepest fall from a peak
-18.63%
3 Feb 2026 → 25 Feb 2026
Swing, yearly basis
81.2%
Best single day
+9.91% 1 Feb 2026
Worst single day
-6.92% 9 Feb 2026
Longest run of rises
3 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
43,761,937
Average per day
2,574,232
Money traded, total
2,169.0 mn tk
Number of trades
62,238
Busiest day
4,403,679 15 Feb 2026
💵 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 |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2026 | 44.50 | 46.00 | 44.50 | 45.70 | +3.63% | 1,316,607 | 1,788 | 59.57 |
| 25 Feb 2026 | 45.50 | 45.50 | 43.70 | 44.10 | -1.78% | 1,100,658 | 1,860 | 48.64 |
| 24 Feb 2026 | 46.00 | 46.30 | 44.80 | 44.90 | -1.97% | 1,187,053 | 1,774 | 53.84 |
| 23 Feb 2026 | 45.80 | 46.40 | 45.60 | 45.80 | +0.88% | 926,904 | 1,484 | 42.62 |
| 22 Feb 2026 | 46.00 | 46.10 | 45.00 | 45.40 | -0.66% | 1,005,193 | 1,482 | 45.76 |
| 19 Feb 2026 | 45.30 | 47.20 | 44.70 | 45.70 | +2.47% | 1,935,934 | 3,009 | 89.31 |
| 18 Feb 2026 | 46.70 | 47.10 | 44.30 | 44.60 | -4.50% | 1,582,426 | 3,149 | 71.78 |
| 17 Feb 2026 | 49.20 | 49.30 | 46.50 | 46.70 | -5.08% | 3,149,959 | 4,911 | 150.41 |
| 16 Feb 2026 | 50.00 | 50.90 | 48.50 | 49.20 | -0.61% | 1,947,830 | 3,251 | 96.67 |
| 15 Feb 2026 | 50.00 | 52.40 | 46.90 | 49.50 | -4.99% | 4,403,679 | 5,282 | 218.87 |
| 10 Feb 2026 | 48.60 | 53.10 | 48.00 | 52.10 | +7.64% | 3,696,653 | 4,900 | 189.47 |
| 9 Feb 2026 | 52.00 | 52.50 | 47.20 | 48.40 | -6.92% | 3,216,999 | 5,317 | 160.83 |
| 8 Feb 2026 | 52.70 | 54.50 | 51.50 | 52.00 | -1.33% | 2,754,350 | 4,700 | 145.90 |
| 5 Feb 2026 | 53.60 | 54.70 | 50.70 | 52.70 | -2.77% | 3,803,851 | 5,823 | 200.79 |
| 3 Feb 2026 | 54.00 | 56.20 | 50.80 | 54.20 | +3.44% | 4,214,148 | 5,495 | 224.22 |
| 2 Feb 2026 | 48.50 | 52.40 | 48.50 | 52.40 | +9.85% | 4,082,006 | 4,477 | 209.27 |
| 1 Feb 2026 | 43.70 | 47.70 | 43.60 | 47.70 | +9.91% | 3,437,687 | 3,536 | 161.10 |
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.