📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Jul 2025 → 31 Jul 2025 · 21 trading days
Move over the period
+13.09%
40.50 → 45.80 (+5.30 tk)
Highest
47.30
21 Jul 2025
Lowest
40.50
2 Jul 2025
Up and down days
10 / 8
3 unchanged · 21 sessions
📊 Against the rest of the market
ISLAMIBANK
+13.09%
DSEX index
+12.50%
Bank (31 companies)
+18.23%
Ahead of the index by
+0.58%
🎢 How rough the ride was
Deepest fall from a peak
-7.24%
7 Jul 2025 → 13 Jul 2025
Swing, yearly basis
42.7%
Best single day
+5.93% 2 Jul 2025
Worst single day
-3.29% 8 Jul 2025
Longest run of rises
3 days
Longest run of falls
2 days
💰 How much was traded
Shares traded, total
24,329,868
Average per day
1,158,565
Money traded, total
1,083.7 mn tk
Number of trades
32,990
Busiest day
1,978,151 14 Jul 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 |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2025 | 44.80 | 47.00 | 44.80 | 45.80 | +3.39% | 1,797,079 | 1,910 | 82.64 |
| 30 Jul 2025 | 44.90 | 45.00 | 44.20 | 44.30 | 0.00% | 356,063 | 579 | 15.85 |
| 29 Jul 2025 | 44.70 | 45.90 | 44.10 | 44.30 | -0.89% | 738,927 | 1,057 | 33.01 |
| 28 Jul 2025 | 46.40 | 46.50 | 44.50 | 44.70 | -2.61% | 940,241 | 1,219 | 42.61 |
| 27 Jul 2025 | 45.50 | 46.80 | 45.50 | 45.90 | +1.10% | 1,073,491 | 1,147 | 49.38 |
| 24 Jul 2025 | 45.00 | 46.50 | 44.70 | 45.40 | +0.89% | 1,238,875 | 1,319 | 56.75 |
| 23 Jul 2025 | 45.60 | 46.50 | 44.70 | 45.00 | -0.88% | 1,092,655 | 1,414 | 49.68 |
| 22 Jul 2025 | 44.90 | 46.80 | 44.50 | 45.40 | +0.22% | 1,093,947 | 1,478 | 49.91 |
| 21 Jul 2025 | 43.70 | 47.30 | 43.40 | 45.30 | +4.86% | 1,783,328 | 2,091 | 80.91 |
| 20 Jul 2025 | 44.00 | 44.10 | 42.90 | 43.20 | -0.69% | 757,482 | 1,136 | 32.97 |
| 17 Jul 2025 | 43.60 | 44.60 | 43.30 | 43.50 | 0.00% | 691,174 | 892 | 30.29 |
| 16 Jul 2025 | 43.50 | 44.40 | 42.90 | 43.50 | 0.00% | 1,001,451 | 1,443 | 43.79 |
| 15 Jul 2025 | 44.30 | 44.90 | 43.30 | 43.50 | -2.03% | 659,680 | 1,097 | 28.95 |
| 14 Jul 2025 | 42.30 | 45.80 | 41.30 | 44.40 | +4.96% | 1,978,151 | 2,432 | 87.23 |
| 13 Jul 2025 | 43.60 | 43.80 | 42.10 | 42.30 | -2.98% | 717,805 | 1,393 | 30.74 |
| 10 Jul 2025 | 43.70 | 44.80 | 43.40 | 43.60 | +0.69% | 920,899 | 1,292 | 40.54 |
| 9 Jul 2025 | 44.10 | 45.00 | 43.10 | 43.30 | -1.81% | 1,151,003 | 1,967 | 50.59 |
| 8 Jul 2025 | 45.50 | 45.50 | 43.70 | 44.10 | -3.29% | 1,608,505 | 2,254 | 71.32 |
| 7 Jul 2025 | 44.40 | 46.60 | 44.40 | 45.60 | +3.40% | 1,287,998 | 2,098 | 58.79 |
| 3 Jul 2025 | 43.20 | 44.80 | 41.50 | 44.10 | +2.80% | 1,862,841 | 2,471 | 80.03 |
| 2 Jul 2025 | 42.10 | 44.00 | 40.50 | 42.90 | +5.93% | 1,578,273 | 2,301 | 67.79 |
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.