📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 May 2025 → 31 May 2025 · 21 trading days
Move over the period
-6.03%
34.80 → 32.70 (-2.10 tk)
Highest
38.00
6 May 2025
Lowest
32.60
29 May 2025
Up and down days
7 / 12
2 unchanged · 21 sessions
📊 Against the rest of the market
ISLAMIBANK
-6.03%
DSEX index
-5.69%
Bank (31 companies)
-8.10%
Ahead of the index by
-0.34%
🎢 How rough the ride was
Deepest fall from a peak
-13.72%
6 May 2025 → 29 May 2025
Swing, yearly basis
46.7%
Best single day
+9.54% 6 May 2025
Worst single day
-6.33% 7 May 2025
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
6,183,532
Average per day
294,454
Money traded, total
219.4 mn tk
Number of trades
10,504
Busiest day
1,425,355 6 May 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 |
|---|---|---|---|---|---|---|---|---|
| 29 May 2025 | 32.70 | 33.40 | 32.60 | 32.70 | -1.21% | 329,981 | 508 | 10.80 |
| 28 May 2025 | 34.00 | 34.10 | 33.00 | 33.10 | -2.65% | 201,276 | 397 | 6.74 |
| 27 May 2025 | 32.70 | 34.90 | 32.70 | 34.00 | +1.49% | 308,269 | 516 | 10.53 |
| 26 May 2025 | 33.60 | 33.90 | 33.30 | 33.50 | -0.59% | 147,491 | 296 | 4.93 |
| 25 May 2025 | 33.90 | 33.90 | 33.20 | 33.70 | +0.30% | 112,191 | 194 | 3.77 |
| 24 May 2025 | 34.20 | 34.20 | 33.50 | 33.60 | -0.30% | 126,319 | 386 | 4.26 |
| 22 May 2025 | 34.00 | 34.10 | 33.60 | 33.70 | -0.30% | 130,391 | 311 | 4.41 |
| 21 May 2025 | 34.20 | 34.30 | 33.70 | 33.80 | -0.88% | 129,867 | 319 | 4.40 |
| 20 May 2025 | 34.00 | 34.40 | 33.80 | 34.10 | +0.29% | 171,322 | 275 | 5.83 |
| 19 May 2025 | 34.40 | 34.40 | 33.80 | 34.00 | 0.00% | 176,022 | 372 | 5.99 |
| 18 May 2025 | 34.60 | 34.80 | 33.90 | 34.00 | -1.45% | 174,298 | 381 | 5.96 |
| 17 May 2025 | 34.90 | 34.90 | 34.20 | 34.50 | +1.17% | 72,572 | 185 | 2.50 |
| 15 May 2025 | 35.30 | 35.30 | 33.90 | 34.10 | -2.57% | 218,969 | 440 | 7.48 |
| 14 May 2025 | 35.50 | 36.00 | 34.30 | 35.00 | -1.69% | 178,325 | 347 | 6.27 |
| 13 May 2025 | 36.80 | 36.90 | 35.00 | 35.60 | -2.47% | 232,280 | 493 | 8.38 |
| 12 May 2025 | 36.90 | 37.30 | 36.30 | 36.50 | 0.00% | 403,106 | 477 | 14.80 |
| 8 May 2025 | 36.00 | 37.40 | 35.90 | 36.50 | +2.82% | 521,502 | 873 | 19.12 |
| 7 May 2025 | 38.00 | 38.00 | 35.10 | 35.50 | -6.33% | 562,129 | 1,250 | 20.42 |
| 6 May 2025 | 34.60 | 38.00 | 34.40 | 37.90 | +9.54% | 1,425,355 | 1,554 | 53.41 |
| 5 May 2025 | 34.30 | 34.80 | 34.20 | 34.60 | +1.17% | 184,089 | 339 | 6.36 |
| 4 May 2025 | 35.30 | 35.30 | 33.90 | 34.20 | -1.72% | 377,778 | 591 | 13.07 |
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.