📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Oct 2025 → 31 Oct 2025 · 20 trading days
Move over the period
-8.25%
41.20 → 37.80 (-3.40 tk)
Highest
41.90
5 Oct 2025
Lowest
35.90
20 Oct 2025
Up and down days
6 / 12
2 unchanged · 20 sessions
📊 Against the rest of the market
ISLAMIBANK
-8.25%
DSEX index
-5.42%
Bank (31 companies)
-7.48%
Ahead of the index by
-2.83%
🎢 How rough the ride was
Deepest fall from a peak
-12.38%
5 Oct 2025 → 19 Oct 2025
Swing, yearly basis
40.3%
Best single day
+5.54% 20 Oct 2025
Worst single day
-7.20% 19 Oct 2025
Longest run of rises
2 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
4,231,756
Average per day
211,588
Money traded, total
162.9 mn tk
Number of trades
9,070
Busiest day
474,859 28 Oct 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 Oct 2025 | 37.00 | 37.90 | 37.00 | 37.80 | +3.56% | 204,260 | 442 | 7.68 |
| 29 Oct 2025 | 36.90 | 37.00 | 36.00 | 36.50 | +0.83% | 196,977 | 651 | 7.20 |
| 28 Oct 2025 | 38.30 | 38.30 | 35.90 | 36.20 | -2.16% | 474,859 | 815 | 17.35 |
| 27 Oct 2025 | 39.00 | 39.00 | 36.80 | 37.00 | -3.65% | 378,199 | 551 | 14.21 |
| 26 Oct 2025 | 38.10 | 38.70 | 37.00 | 38.40 | +0.79% | 435,321 | 659 | 16.49 |
| 23 Oct 2025 | 38.70 | 38.80 | 37.90 | 38.10 | +0.53% | 90,234 | 232 | 3.45 |
| 22 Oct 2025 | 37.80 | 38.00 | 37.20 | 37.90 | -0.26% | 126,006 | 284 | 4.75 |
| 21 Oct 2025 | 39.00 | 39.30 | 37.80 | 38.00 | -0.26% | 141,594 | 495 | 5.43 |
| 20 Oct 2025 | 36.40 | 38.30 | 35.90 | 38.10 | +5.54% | 302,149 | 516 | 11.22 |
| 19 Oct 2025 | 38.70 | 38.70 | 36.00 | 36.10 | -7.20% | 358,519 | 800 | 13.23 |
| 16 Oct 2025 | 40.30 | 40.60 | 38.50 | 38.90 | -2.99% | 135,832 | 483 | 5.34 |
| 15 Oct 2025 | 40.40 | 40.60 | 40.00 | 40.10 | -0.74% | 122,592 | 316 | 4.93 |
| 14 Oct 2025 | 41.00 | 41.00 | 40.40 | 40.40 | 0.00% | 200,507 | 291 | 8.13 |
| 13 Oct 2025 | 40.40 | 41.10 | 40.30 | 40.40 | -0.25% | 190,850 | 435 | 7.75 |
| 12 Oct 2025 | 40.40 | 40.80 | 40.30 | 40.50 | -0.49% | 132,052 | 321 | 5.35 |
| 9 Oct 2025 | 40.50 | 41.50 | 40.40 | 40.70 | -0.49% | 144,300 | 374 | 5.87 |
| 8 Oct 2025 | 40.80 | 41.50 | 40.80 | 40.90 | +0.25% | 83,042 | 253 | 3.42 |
| 7 Oct 2025 | 41.10 | 41.30 | 40.60 | 40.80 | -0.49% | 237,156 | 378 | 9.71 |
| 6 Oct 2025 | 41.40 | 41.50 | 40.80 | 41.00 | -0.49% | 154,863 | 366 | 6.37 |
| 5 Oct 2025 | 41.90 | 41.90 | 41.00 | 41.20 | 0.00% | 122,444 | 408 | 5.05 |
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.