📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 28 Nov 2024 → 28 Feb 2025 · 63 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
-15.79%
53.20 → 44.80 (-8.40 tk)
Highest
53.60
28 Nov 2024
Lowest
42.70
30 Jan 2025
Up and down days
19 / 41
3 unchanged · 63 sessions
📊 Against the rest of the market
ISLAMIBANK -15.79%
DSEX index +1.05%
Bank (31 companies) +0.56%
Ahead of the index by -16.84%
🎢 How rough the ride was
Deepest fall from a peak -18.10% 2 Dec 2024 → 29 Jan 2025
Swing, yearly basis 34.8%
Best single day +9.03% 25 Feb 2025
Worst single day -3.78% 28 Jan 2025
Longest run of rises 3 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 36,726,125
Average per day 582,954
Money traded, total 1,764.7 mn tk
Number of trades 61,677
Busiest day 1,989,896 1 Jan 2025
💵 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
DateOpenHigh LowCloseChange VolumeTradesTurnover
27 Feb 2025 45.20 45.40 44.50 44.80 -1.75% 519,623 1,009 23.32
26 Feb 2025 47.90 47.90 45.20 45.60 -3.18% 886,383 1,481 41.17
25 Feb 2025 43.60 47.50 43.20 47.10 +9.03% 1,693,444 2,376 77.47
24 Feb 2025 43.40 43.60 43.10 43.20 -0.23% 223,298 365 9.67
23 Feb 2025 43.20 43.60 43.10 43.30 +0.23% 223,440 373 9.67
20 Feb 2025 43.60 43.80 43.00 43.20 -0.92% 281,503 470 12.18
19 Feb 2025 44.10 44.30 43.50 43.60 -1.36% 286,014 501 12.50
18 Feb 2025 44.50 44.80 44.10 44.20 -0.45% 405,442 839 18.01
17 Feb 2025 43.90 44.70 43.70 44.40 +1.60% 594,567 930 26.25
16 Feb 2025 43.40 44.00 43.20 43.70 +1.39% 276,388 478 12.04
13 Feb 2025 43.40 43.40 43.00 43.10 -0.23% 242,045 505 10.44
12 Feb 2025 43.90 44.00 43.00 43.20 -0.46% 260,086 536 11.25
11 Feb 2025 44.00 44.00 43.30 43.40 -0.23% 181,700 363 7.90
10 Feb 2025 43.70 43.90 43.40 43.50 -0.23% 161,079 364 7.01
9 Feb 2025 44.30 44.30 43.50 43.60 -1.13% 248,244 500 10.88
6 Feb 2025 43.50 44.40 43.40 44.10 +1.38% 299,971 529 13.17
5 Feb 2025 43.90 43.90 43.20 43.50 +0.23% 302,521 549 13.14
4 Feb 2025 43.70 44.00 43.20 43.40 -0.69% 252,312 464 11.00
3 Feb 2025 43.30 43.90 43.30 43.70 +1.39% 363,898 536 15.87
2 Feb 2025 43.90 43.90 43.00 43.10 -1.15% 197,207 515 8.56
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

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.