📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 23 Aug 2026 → 23 Sep 2026 · 23 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-6.25%
28.80 → 27.00 (-1.80 tk)
Highest
29.00
23 Aug 2026
Lowest
26.00
15 Sep 2026
Up and down days
9 / 11
3 unchanged · 23 sessions
📊 Against the rest of the market
ISLAMIBANK -6.25%
DSEX index -2.34%
Bank (31 companies) -2.74%
Ahead of the index by -3.91%
🎢 How rough the ride was
Deepest fall from a peak -3.97% 10 Sep 2026 → 14 Sep 2026
Swing, yearly basis 19.6%
Best single day +1.50% 15 Sep 2026
Worst single day -4.17% 23 Aug 2026
Longest run of rises 1 days
Longest run of falls 2 days
💰 How much was traded
Shares traded, total 1,098,718
Average per day 47,770
Money traded, total 30.0 mn tk
Number of trades 3,789
Busiest day 146,652 23 Aug 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 (1)
6 Sep 2026 · macd cross up buy 27.50
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
23 Sep 2026 26.90 27.00 26.70 27.00 +0.37% 31,373 112 0.84
22 Sep 2026 26.90 27.20 26.70 26.90 0.00% 27,259 91 0.73
21 Sep 2026 26.70 27.00 26.70 26.90 +0.37% 47,415 138 1.27
20 Sep 2026 26.90 27.30 26.70 26.80 -0.37% 76,932 266 2.07
17 Sep 2026 26.70 27.20 26.40 26.90 +0.37% 33,643 118 0.90
16 Sep 2026 26.50 27.20 26.30 26.80 -0.74% 62,801 179 1.67
15 Sep 2026 27.00 27.50 26.00 27.00 +1.50% 38,448 184 1.03
14 Sep 2026 27.20 27.90 26.60 26.60 -2.21% 72,274 199 1.96
13 Sep 2026 27.70 27.80 27.20 27.20 -1.81% 74,360 219 2.03
10 Sep 2026 27.50 27.80 27.30 27.70 +0.73% 36,351 126 1.00
9 Sep 2026 27.50 27.70 27.40 27.50 0.00% 39,738 100 1.09
8 Sep 2026 27.40 28.00 27.40 27.50 +0.36% 70,056 147 1.94
7 Sep 2026 27.50 27.80 27.30 27.40 -0.36% 45,959 134 1.26
6 Sep 2026 27.10 28.50 27.40 27.50 +1.48% 70,288 259 1.95
3 Sep 2026 27.30 28.00 27.10 27.10 -0.37% 28,367 125 0.77
2 Sep 2026 27.30 27.70 27.20 27.20 -0.73% 25,908 115 0.71
1 Sep 2026 27.20 27.70 27.30 27.40 +0.74% 28,621 111 0.78
31 Aug 2026 27.40 27.60 27.00 27.20 -0.73% 13,972 113 0.38
30 Aug 2026 27.50 27.90 27.10 27.40 -0.36% 32,493 129 0.89
27 Aug 2026 27.30 27.80 27.40 27.50 +0.73% 18,447 129 0.51
25 Aug 2026 27.30 27.80 26.90 27.30 0.00% 30,506 130 0.83
24 Aug 2026 27.60 27.70 27.20 27.30 -1.09% 46,855 232 1.28
23 Aug 2026 28.80 29.00 27.50 27.60 -4.17% 146,652 433 4.08

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.