📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Apr 2026 → 30 Apr 2026 · 21 trading days
Move over the period
-14.18%
38.80 → 33.30 (-5.50 tk)
Highest
40.80
8 Apr 2026
Lowest
32.60
30 Apr 2026
Up and down days
5 / 15
1 unchanged · 21 sessions
📊 Against the rest of the market
ISLAMIBANK
-14.18%
DSEX index
+0.27%
Bank (31 companies)
-3.18%
Ahead of the index by
-14.44%
🎢 How rough the ride was
Deepest fall from a peak
-17.16%
8 Apr 2026 → 30 Apr 2026
Swing, yearly basis
33.8%
Best single day
+4.96% 8 Apr 2026
Worst single day
-4.03% 30 Apr 2026
Longest run of rises
2 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
8,939,037
Average per day
425,668
Money traded, total
335.5 mn tk
Number of trades
17,256
Busiest day
810,569 30 Apr 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 |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2026 | 34.70 | 34.70 | 32.60 | 33.30 | -4.03% | 810,569 | 1,224 | 26.90 |
| 29 Apr 2026 | 36.20 | 36.50 | 34.00 | 34.70 | -3.07% | 437,155 | 1,116 | 15.37 |
| 28 Apr 2026 | 36.20 | 36.50 | 35.60 | 35.80 | -1.10% | 438,831 | 659 | 15.78 |
| 27 Apr 2026 | 36.30 | 36.80 | 36.00 | 36.20 | -0.28% | 223,764 | 359 | 8.11 |
| 26 Apr 2026 | 36.50 | 37.10 | 35.80 | 36.30 | +0.28% | 484,306 | 752 | 17.59 |
| 23 Apr 2026 | 37.10 | 37.10 | 36.00 | 36.20 | -1.36% | 385,300 | 826 | 14.00 |
| 22 Apr 2026 | 36.20 | 37.10 | 36.20 | 36.70 | +1.38% | 403,759 | 788 | 14.84 |
| 21 Apr 2026 | 36.60 | 37.10 | 36.10 | 36.20 | -1.09% | 358,809 | 797 | 13.11 |
| 20 Apr 2026 | 37.90 | 38.10 | 36.60 | 36.60 | -2.92% | 514,036 | 1,134 | 18.98 |
| 19 Apr 2026 | 38.50 | 38.50 | 37.50 | 37.70 | -0.79% | 282,536 | 598 | 10.70 |
| 16 Apr 2026 | 38.10 | 38.40 | 37.80 | 38.00 | -0.26% | 266,156 | 643 | 10.13 |
| 15 Apr 2026 | 38.20 | 38.80 | 38.00 | 38.10 | -0.52% | 352,892 | 704 | 13.46 |
| 13 Apr 2026 | 38.30 | 38.80 | 38.00 | 38.30 | 0.00% | 230,021 | 495 | 8.83 |
| 12 Apr 2026 | 39.20 | 39.30 | 38.00 | 38.30 | -2.05% | 505,642 | 1,132 | 19.38 |
| 9 Apr 2026 | 40.50 | 40.60 | 39.00 | 39.10 | -2.74% | 479,459 | 889 | 18.93 |
| 8 Apr 2026 | 39.00 | 40.80 | 39.00 | 40.20 | +4.96% | 808,797 | 1,205 | 32.56 |
| 7 Apr 2026 | 38.50 | 38.90 | 38.20 | 38.30 | +0.79% | 213,775 | 509 | 8.20 |
| 6 Apr 2026 | 38.90 | 39.30 | 37.90 | 38.00 | -1.55% | 403,637 | 757 | 15.55 |
| 5 Apr 2026 | 40.00 | 40.00 | 38.40 | 38.60 | -3.26% | 303,179 | 688 | 11.75 |
| 2 Apr 2026 | 40.10 | 40.10 | 39.40 | 39.90 | -0.25% | 457,879 | 815 | 18.24 |
| 1 Apr 2026 | 39.20 | 40.40 | 39.00 | 40.00 | +3.09% | 578,535 | 1,166 | 23.14 |
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.