📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
31 Dec 2025 → 31 Jan 2026 · 21 trading days
Move over the period
+32.32%
32.80 → 43.40 (+10.60 tk)
Highest
44.30
28 Jan 2026
Lowest
32.80
1 Jan 2026
Up and down days
11 / 10
0 unchanged · 21 sessions
📊 Against the rest of the market
ISLAMIBANK
+32.32%
DSEX index
+5.94%
Bank (31 companies)
+6.65%
Ahead of the index by
+26.38%
🎢 How rough the ride was
Deepest fall from a peak
-7.55%
5 Jan 2026 → 11 Jan 2026
Swing, yearly basis
62.1%
Best single day
+9.94% 4 Jan 2026
Worst single day
-5.08% 11 Jan 2026
Longest run of rises
4 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
15,811,968
Average per day
752,951
Money traded, total
615.5 mn tk
Number of trades
20,979
Busiest day
2,548,025 28 Jan 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 |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2026 | 43.60 | 43.80 | 42.20 | 43.40 | -0.91% | 1,702,824 | 2,231 | 73.24 |
| 28 Jan 2026 | 41.90 | 44.30 | 41.90 | 43.80 | +6.83% | 2,548,025 | 3,086 | 110.46 |
| 27 Jan 2026 | 37.80 | 41.00 | 37.50 | 41.00 | +9.92% | 1,893,742 | 1,723 | 75.53 |
| 26 Jan 2026 | 37.30 | 37.70 | 36.70 | 37.30 | +1.36% | 533,070 | 675 | 19.80 |
| 25 Jan 2026 | 36.80 | 37.30 | 36.20 | 36.80 | +1.10% | 478,558 | 576 | 17.68 |
| 22 Jan 2026 | 36.90 | 36.90 | 36.30 | 36.40 | -0.55% | 231,277 | 408 | 8.46 |
| 21 Jan 2026 | 37.20 | 37.20 | 36.40 | 36.60 | -1.08% | 292,323 | 460 | 10.73 |
| 20 Jan 2026 | 37.00 | 37.10 | 36.60 | 37.00 | +0.27% | 353,989 | 470 | 13.07 |
| 19 Jan 2026 | 37.10 | 37.50 | 36.80 | 36.90 | -0.27% | 377,416 | 626 | 13.97 |
| 18 Jan 2026 | 35.90 | 37.80 | 35.80 | 37.00 | +3.93% | 539,886 | 810 | 19.85 |
| 15 Jan 2026 | 36.10 | 36.10 | 35.50 | 35.60 | -0.28% | 212,319 | 419 | 7.60 |
| 14 Jan 2026 | 36.40 | 36.60 | 35.50 | 35.70 | -1.92% | 477,623 | 666 | 17.14 |
| 13 Jan 2026 | 37.00 | 37.20 | 36.20 | 36.40 | -0.55% | 370,725 | 600 | 13.61 |
| 12 Jan 2026 | 35.90 | 37.00 | 35.00 | 36.60 | +3.10% | 323,542 | 718 | 11.64 |
| 11 Jan 2026 | 37.40 | 37.50 | 35.30 | 35.50 | -5.08% | 582,968 | 1,026 | 21.20 |
| 8 Jan 2026 | 37.50 | 37.80 | 37.10 | 37.40 | -0.27% | 446,560 | 697 | 16.69 |
| 7 Jan 2026 | 36.90 | 38.90 | 36.90 | 37.50 | +1.35% | 711,172 | 1,141 | 27.00 |
| 6 Jan 2026 | 38.30 | 38.30 | 36.90 | 37.00 | -3.65% | 843,472 | 1,236 | 31.63 |
| 5 Jan 2026 | 37.50 | 39.70 | 37.10 | 38.40 | +5.21% | 1,505,726 | 2,000 | 57.54 |
| 4 Jan 2026 | 33.50 | 36.50 | 33.40 | 36.50 | +9.94% | 1,078,275 | 1,098 | 38.51 |
| 1 Jan 2026 | 33.00 | 33.30 | 32.80 | 33.20 | +1.22% | 308,476 | 313 | 10.20 |
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.