📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Dec 2025 → 31 Dec 2025 · 20 trading days
Move over the period
-10.38%
36.60 → 32.80 (-3.80 tk)
Highest
37.10
10 Dec 2025
Lowest
32.60
18 Dec 2025
Up and down days
6 / 12
2 unchanged · 20 sessions
📊 Against the rest of the market
ISLAMIBANK
-10.38%
DSEX index
-1.00%
Bank (31 companies)
-0.78%
Ahead of the index by
-9.38%
🎢 How rough the ride was
Deepest fall from a peak
-10.93%
2 Dec 2025 → 21 Dec 2025
Swing, yearly basis
21.1%
Best single day
+1.39% 2 Dec 2025
Worst single day
-3.76% 17 Dec 2025
Longest run of rises
2 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
5,209,812
Average per day
260,491
Money traded, total
176.7 mn tk
Number of trades
8,289
Busiest day
804,029 21 Dec 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 Dec 2025 | 32.70 | 32.90 | 32.60 | 32.80 | +0.61% | 177,009 | 288 | 5.79 |
| 29 Dec 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 0.00% | 240,055 | 289 | 7.83 |
| 28 Dec 2025 | 33.40 | 33.40 | 32.60 | 32.60 | -0.91% | 418,121 | 523 | 13.69 |
| 24 Dec 2025 | 33.00 | 33.10 | 32.70 | 32.90 | +0.30% | 297,062 | 341 | 9.74 |
| 23 Dec 2025 | 33.50 | 33.50 | 32.70 | 32.80 | -0.61% | 183,464 | 369 | 6.03 |
| 22 Dec 2025 | 32.60 | 33.20 | 32.60 | 33.00 | +1.23% | 542,129 | 624 | 17.75 |
| 21 Dec 2025 | 32.60 | 32.90 | 32.60 | 32.60 | -1.21% | 804,029 | 829 | 26.22 |
| 18 Dec 2025 | 33.30 | 33.50 | 32.60 | 33.00 | -0.90% | 354,053 | 490 | 11.68 |
| 17 Dec 2025 | 34.60 | 35.30 | 33.10 | 33.30 | -3.76% | 558,917 | 744 | 18.93 |
| 15 Dec 2025 | 36.20 | 36.20 | 34.40 | 34.60 | -2.81% | 333,317 | 476 | 11.66 |
| 14 Dec 2025 | 36.40 | 36.40 | 35.50 | 35.60 | -1.93% | 190,707 | 473 | 6.85 |
| 11 Dec 2025 | 36.80 | 36.80 | 36.10 | 36.30 | -0.82% | 166,385 | 252 | 6.04 |
| 10 Dec 2025 | 37.00 | 37.10 | 36.50 | 36.60 | 0.00% | 271,071 | 336 | 9.98 |
| 9 Dec 2025 | 36.30 | 36.80 | 36.30 | 36.60 | +1.39% | 174,253 | 338 | 6.36 |
| 8 Dec 2025 | 36.00 | 36.40 | 36.00 | 36.10 | +0.56% | 37,887 | 109 | 1.37 |
| 7 Dec 2025 | 37.00 | 37.00 | 35.70 | 35.90 | -0.28% | 70,553 | 206 | 2.53 |
| 4 Dec 2025 | 37.00 | 37.00 | 35.90 | 36.00 | -1.10% | 50,764 | 250 | 1.83 |
| 3 Dec 2025 | 37.00 | 37.00 | 36.30 | 36.40 | -0.55% | 113,756 | 242 | 4.14 |
| 2 Dec 2025 | 36.50 | 37.00 | 36.10 | 36.60 | +1.39% | 170,304 | 931 | 6.21 |
| 1 Dec 2025 | 36.70 | 36.70 | 36.00 | 36.10 | -1.37% | 55,976 | 179 | 2.04 |
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.