📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
31 Oct 2024 → 31 Jan 2025 · 63 trading days
Move over the period
-14.34%
50.90 → 43.60 (-7.30 tk)
Highest
62.00
6 Nov 2024
Lowest
42.70
30 Jan 2025
Up and down days
21 / 39
3 unchanged · 63 sessions
📊 Against the rest of the market
ISLAMIBANK
-14.34%
DSEX index
-1.66%
Bank (31 companies)
-3.33%
Ahead of the index by
-12.68%
🎢 How rough the ride was
Deepest fall from a peak
-28.69%
11 Nov 2024 → 29 Jan 2025
Swing, yearly basis
42.1%
Best single day
+9.91% 5 Nov 2024
Worst single day
-4.64% 12 Nov 2024
Longest run of rises
3 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
71,071,244
Average per day
1,128,115
Money traded, total
3,773.2 mn tk
Number of trades
99,426
Busiest day
3,428,503 5 Nov 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 |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2025 | 43.00 | 44.50 | 42.70 | 43.60 | +1.40% | 422,273 | 930 | 18.46 |
| 29 Jan 2025 | 43.40 | 43.70 | 42.80 | 43.00 | -0.69% | 413,632 | 920 | 17.90 |
| 28 Jan 2025 | 45.50 | 45.50 | 42.90 | 43.30 | -3.78% | 707,326 | 1,439 | 31.08 |
| 27 Jan 2025 | 45.60 | 45.80 | 44.90 | 45.00 | -0.44% | 241,753 | 653 | 10.91 |
| 26 Jan 2025 | 46.50 | 46.50 | 45.00 | 45.20 | -1.95% | 421,105 | 825 | 19.24 |
| 23 Jan 2025 | 46.80 | 46.80 | 46.00 | 46.10 | -0.65% | 262,699 | 555 | 12.16 |
| 22 Jan 2025 | 46.80 | 47.00 | 46.30 | 46.40 | -0.85% | 251,999 | 518 | 11.72 |
| 21 Jan 2025 | 46.80 | 47.40 | 46.60 | 46.80 | +0.43% | 420,805 | 796 | 19.78 |
| 20 Jan 2025 | 46.20 | 46.90 | 46.20 | 46.60 | +0.87% | 280,554 | 577 | 13.06 |
| 19 Jan 2025 | 46.70 | 47.00 | 46.10 | 46.20 | -0.65% | 352,001 | 717 | 16.32 |
| 16 Jan 2025 | 46.70 | 47.00 | 46.10 | 46.50 | +0.43% | 355,414 | 595 | 16.54 |
| 15 Jan 2025 | 47.00 | 47.50 | 46.20 | 46.30 | -1.49% | 416,734 | 938 | 19.49 |
| 14 Jan 2025 | 47.10 | 48.00 | 46.90 | 47.00 | -0.63% | 445,102 | 875 | 21.06 |
| 13 Jan 2025 | 48.10 | 48.80 | 47.00 | 47.30 | -2.47% | 565,544 | 914 | 26.96 |
| 12 Jan 2025 | 49.20 | 49.50 | 48.30 | 48.50 | -1.22% | 430,919 | 765 | 21.01 |
| 9 Jan 2025 | 49.40 | 49.50 | 48.50 | 49.10 | 0.00% | 310,729 | 626 | 15.22 |
| 8 Jan 2025 | 50.10 | 50.20 | 48.90 | 49.10 | -2.00% | 543,519 | 903 | 26.84 |
| 7 Jan 2025 | 49.50 | 50.80 | 49.50 | 50.10 | +2.04% | 774,933 | 1,152 | 38.95 |
| 6 Jan 2025 | 51.00 | 51.20 | 48.90 | 49.10 | -3.35% | 1,235,442 | 1,751 | 61.52 |
| 5 Jan 2025 | 50.90 | 51.80 | 50.40 | 50.80 | -0.20% | 1,011,911 | 1,196 | 51.65 |
| 2 Jan 2025 | 50.90 | 52.00 | 50.20 | 50.90 | +0.39% | 1,276,287 | 1,547 | 65.14 |
| 1 Jan 2025 | 48.70 | 52.30 | 48.70 | 50.70 | +4.75% | 1,989,896 | 2,815 | 100.39 |
| 30 Dec 2024 | 48.00 | 48.60 | 47.50 | 48.40 | +1.47% | 634,900 | 870 | 30.51 |
| 29 Dec 2024 | 48.00 | 48.30 | 47.50 | 47.70 | 0.00% | 517,845 | 854 | 24.78 |
| 26 Dec 2024 | 49.40 | 49.40 | 47.00 | 47.70 | -2.05% | 557,463 | 980 | 26.90 |
| 24 Dec 2024 | 46.70 | 49.10 | 46.20 | 48.70 | +4.73% | 889,691 | 1,445 | 42.24 |
| 23 Dec 2024 | 47.10 | 47.50 | 46.30 | 46.50 | -1.27% | 321,317 | 727 | 14.99 |
| 22 Dec 2024 | 48.10 | 48.20 | 47.00 | 47.10 | -1.05% | 330,311 | 674 | 15.65 |
| 19 Dec 2024 | 47.90 | 47.90 | 47.20 | 47.60 | -0.63% | 309,390 | 669 | 14.72 |
| 18 Dec 2024 | 49.90 | 49.90 | 47.70 | 47.90 | -3.23% | 831,490 | 1,278 | 40.57 |
| 17 Dec 2024 | 48.00 | 50.00 | 48.00 | 49.50 | +3.77% | 930,765 | 1,691 | 45.84 |
| 15 Dec 2024 | 46.20 | 48.00 | 45.70 | 47.70 | +4.61% | 683,128 | 1,420 | 32.01 |
| 12 Dec 2024 | 46.40 | 46.50 | 45.30 | 45.60 | -1.30% | 614,245 | 996 | 28.08 |
| 11 Dec 2024 | 48.40 | 48.40 | 46.00 | 46.20 | -3.75% | 1,265,687 | 1,658 | 59.37 |
| 10 Dec 2024 | 49.00 | 49.40 | 47.80 | 48.00 | -1.64% | 859,334 | 1,376 | 41.71 |
| 9 Dec 2024 | 49.90 | 50.50 | 48.60 | 48.80 | -2.20% | 662,667 | 1,348 | 32.73 |
| 8 Dec 2024 | 51.60 | 51.60 | 49.50 | 49.90 | -3.11% | 752,151 | 1,332 | 37.85 |
| 5 Dec 2024 | 52.30 | 52.40 | 51.30 | 51.50 | -1.15% | 512,370 | 1,026 | 26.54 |
| 4 Dec 2024 | 52.40 | 52.70 | 52.00 | 52.10 | 0.00% | 787,569 | 982 | 41.18 |
| 3 Dec 2024 | 52.30 | 52.90 | 52.00 | 52.10 | -0.76% | 668,867 | 1,088 | 35.00 |
| 2 Dec 2024 | 52.00 | 53.00 | 51.80 | 52.50 | +1.16% | 1,128,508 | 1,692 | 59.08 |
| 1 Dec 2024 | 52.60 | 52.80 | 51.70 | 51.90 | -0.95% | 1,086,373 | 1,748 | 56.68 |
| 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 |
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.