📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
30 Aug 2024 → 30 Nov 2024 · 62 trading days
Move over the period
+24.47%
42.10 → 52.40 (+10.30 tk)
Highest
71.10
26 Sep 2024
Lowest
38.50
10 Sep 2024
Up and down days
30 / 31
1 unchanged · 62 sessions
📊 Against the rest of the market
ISLAMIBANK
+24.47%
DSEX index
-10.54%
Bank (31 companies)
-9.84%
Ahead of the index by
+35.01%
🎢 How rough the ride was
Deepest fall from a peak
-29.69%
25 Sep 2024 → 28 Oct 2024
Swing, yearly basis
69.2%
Best single day
+10.00% 25 Sep 2024
Worst single day
-9.92% 6 Oct 2024
Longest run of rises
11 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
132,899,830
Average per day
2,143,546
Money traded, total
7,467.1 mn tk
Number of trades
160,532
Busiest day
8,162,865 25 Sep 2024
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2023
10%
📰 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 |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2024 | 53.60 | 53.60 | 52.20 | 52.40 | -1.50% | 1,352,312 | 2,133 | 71.42 |
| 27 Nov 2024 | 53.40 | 53.70 | 52.90 | 53.20 | -0.19% | 1,598,671 | 1,757 | 85.15 |
| 26 Nov 2024 | 53.70 | 53.70 | 52.90 | 53.30 | +0.38% | 1,221,562 | 1,347 | 65.08 |
| 25 Nov 2024 | 53.20 | 53.60 | 52.80 | 53.10 | +0.57% | 868,320 | 1,235 | 46.10 |
| 24 Nov 2024 | 53.00 | 53.60 | 52.30 | 52.80 | -0.38% | 653,448 | 1,242 | 34.61 |
| 21 Nov 2024 | 54.40 | 55.10 | 52.60 | 53.00 | -2.57% | 1,323,938 | 2,076 | 71.19 |
| 20 Nov 2024 | 52.60 | 56.10 | 51.70 | 54.40 | +3.42% | 2,195,119 | 3,382 | 117.71 |
| 19 Nov 2024 | 55.00 | 55.90 | 51.60 | 52.60 | -4.54% | 2,632,806 | 3,437 | 141.25 |
| 18 Nov 2024 | 55.70 | 56.30 | 54.80 | 55.10 | -1.43% | 2,062,301 | 2,863 | 114.20 |
| 17 Nov 2024 | 57.70 | 57.70 | 55.30 | 55.90 | -2.44% | 1,825,809 | 2,545 | 103.14 |
| 14 Nov 2024 | 58.70 | 59.50 | 56.90 | 57.30 | -1.04% | 2,204,267 | 2,471 | 128.39 |
| 13 Nov 2024 | 57.50 | 59.20 | 56.70 | 57.90 | +0.70% | 2,480,759 | 2,593 | 143.43 |
| 12 Nov 2024 | 61.00 | 61.10 | 57.20 | 57.50 | -4.64% | 2,962,290 | 3,213 | 175.44 |
| 11 Nov 2024 | 56.90 | 60.90 | 56.80 | 60.30 | +6.91% | 2,912,139 | 2,950 | 171.09 |
| 10 Nov 2024 | 57.40 | 58.80 | 56.10 | 56.40 | -2.08% | 1,791,983 | 2,140 | 102.13 |
| 7 Nov 2024 | 59.00 | 59.80 | 57.20 | 57.60 | -2.54% | 2,108,720 | 2,627 | 122.69 |
| 6 Nov 2024 | 59.50 | 62.00 | 58.30 | 59.10 | +0.51% | 2,992,360 | 3,960 | 180.07 |
| 5 Nov 2024 | 54.10 | 58.80 | 53.60 | 58.80 | +9.91% | 3,428,503 | 3,293 | 193.83 |
| 4 Nov 2024 | 52.80 | 53.80 | 51.80 | 53.50 | +1.33% | 2,500,575 | 2,763 | 132.01 |
| 3 Nov 2024 | 54.00 | 55.20 | 52.50 | 52.80 | -0.38% | 1,487,212 | 2,320 | 80.26 |
| 31 Oct 2024 | 50.90 | 54.70 | 48.00 | 53.00 | +4.13% | 2,993,502 | 3,218 | 152.21 |
| 30 Oct 2024 | 51.80 | 52.50 | 50.50 | 50.90 | -1.17% | 1,884,565 | 2,806 | 96.38 |
| 29 Oct 2024 | 49.90 | 51.90 | 47.40 | 51.50 | +4.04% | 1,815,056 | 2,791 | 90.31 |
| 28 Oct 2024 | 53.50 | 54.10 | 48.60 | 49.50 | -6.60% | 2,046,444 | 3,064 | 105.38 |
| 27 Oct 2024 | 54.40 | 55.60 | 52.80 | 53.00 | -4.50% | 1,452,224 | 2,416 | 77.94 |
| 24 Oct 2024 | 57.40 | 57.40 | 55.00 | 55.50 | -3.31% | 1,120,209 | 1,788 | 62.63 |
| 23 Oct 2024 | 58.00 | 59.70 | 56.80 | 57.40 | +0.88% | 2,142,535 | 3,141 | 125.31 |
| 22 Oct 2024 | 54.20 | 58.10 | 54.20 | 56.90 | +5.18% | 1,728,777 | 2,578 | 96.37 |
| 21 Oct 2024 | 54.00 | 54.30 | 53.00 | 54.10 | +1.12% | 1,060,077 | 1,520 | 57.00 |
| 20 Oct 2024 | 54.20 | 55.30 | 53.00 | 53.50 | -0.74% | 1,106,106 | 1,754 | 59.55 |
| 17 Oct 2024 | 55.00 | 55.70 | 53.30 | 53.90 | -2.00% | 1,516,806 | 2,075 | 82.68 |
| 16 Oct 2024 | 56.20 | 56.80 | 54.60 | 55.00 | -2.14% | 1,215,287 | 2,058 | 67.23 |
| 15 Oct 2024 | 54.40 | 57.00 | 52.40 | 56.20 | +5.05% | 1,767,625 | 3,302 | 96.91 |
| 14 Oct 2024 | 57.00 | 57.00 | 53.20 | 53.50 | -5.81% | 1,017,267 | 2,449 | 55.50 |
| 9 Oct 2024 | 57.90 | 57.90 | 55.30 | 56.80 | +0.71% | 1,542,680 | 2,554 | 87.37 |
| 8 Oct 2024 | 58.00 | 59.70 | 55.50 | 56.40 | -2.76% | 2,175,506 | 3,243 | 126.40 |
| 7 Oct 2024 | 55.40 | 58.90 | 52.50 | 58.00 | +4.69% | 2,762,957 | 4,182 | 154.47 |
| 6 Oct 2024 | 61.70 | 62.00 | 55.40 | 55.40 | -9.92% | 4,462,560 | 4,527 | 255.90 |
| 3 Oct 2024 | 62.60 | 63.80 | 60.80 | 61.50 | -1.13% | 1,852,748 | 2,738 | 114.50 |
| 2 Oct 2024 | 65.00 | 65.00 | 61.60 | 62.20 | -4.16% | 2,458,882 | 3,742 | 154.23 |
| 1 Oct 2024 | 65.50 | 67.70 | 64.00 | 64.90 | -0.61% | 2,766,254 | 3,088 | 183.03 |
| 30 Sep 2024 | 68.00 | 68.90 | 64.50 | 65.30 | -3.69% | 2,271,237 | 3,555 | 150.95 |
| 29 Sep 2024 | 65.00 | 69.00 | 62.80 | 67.80 | +5.28% | 4,332,261 | 4,786 | 288.79 |
| 26 Sep 2024 | 71.00 | 71.10 | 63.40 | 64.40 | -8.52% | 5,311,881 | 6,337 | 352.18 |
| 25 Sep 2024 | 65.40 | 70.40 | 65.40 | 70.40 | +10.00% | 8,162,865 | 7,128 | 566.03 |
| 24 Sep 2024 | 59.70 | 64.50 | 57.50 | 64.00 | +9.03% | 4,631,472 | 4,438 | 290.83 |
| 23 Sep 2024 | 55.00 | 59.50 | 52.70 | 58.70 | +8.10% | 3,128,001 | 3,331 | 179.66 |
| 22 Sep 2024 | 49.60 | 54.30 | 49.60 | 54.30 | +9.92% | 3,110,482 | 2,683 | 162.98 |
| 19 Sep 2024 | 47.50 | 49.70 | 47.40 | 49.40 | +4.00% | 1,507,582 | 1,638 | 73.28 |
| 18 Sep 2024 | 46.00 | 47.90 | 45.40 | 47.50 | +3.71% | 1,711,218 | 1,776 | 79.94 |
| 17 Sep 2024 | 45.50 | 46.60 | 45.30 | 45.80 | +0.66% | 1,759,141 | 1,419 | 80.76 |
| 15 Sep 2024 | 44.30 | 46.20 | 43.10 | 45.50 | +2.71% | 2,876,280 | 1,970 | 129.18 |
| 12 Sep 2024 | 44.00 | 44.90 | 42.50 | 44.30 | +1.61% | 2,993,113 | 2,106 | 131.55 |
| 11 Sep 2024 | 42.00 | 44.10 | 41.20 | 43.60 | +3.81% | 3,106,322 | 1,874 | 134.07 |
| 10 Sep 2024 | 39.10 | 42.30 | 38.50 | 42.00 | +7.14% | 1,485,373 | 1,297 | 60.92 |
| 9 Sep 2024 | 40.00 | 40.40 | 39.00 | 39.20 | -2.24% | 385,597 | 656 | 15.24 |
| 8 Sep 2024 | 40.60 | 41.60 | 40.00 | 40.10 | 0.00% | 594,683 | 863 | 24.28 |
| 5 Sep 2024 | 40.00 | 40.90 | 39.70 | 40.10 | +0.25% | 549,201 | 811 | 22.04 |
| 4 Sep 2024 | 41.00 | 41.60 | 39.80 | 40.00 | -2.68% | 768,115 | 1,133 | 31.12 |
| 3 Sep 2024 | 41.40 | 42.50 | 41.00 | 41.10 | -0.72% | 732,501 | 840 | 30.36 |
| 2 Sep 2024 | 41.00 | 42.10 | 40.60 | 41.40 | +0.98% | 839,344 | 1,001 | 34.89 |
| 1 Sep 2024 | 42.10 | 42.10 | 40.80 | 41.00 | -2.61% | 1,152,000 | 1,509 | 47.56 |
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.