📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
3 Mar 2025 → 31 May 2025 · 57 trading days
Move over the period
-27.65%
45.20 → 32.70 (-12.50 tk)
Highest
45.30
3 Mar 2025
Lowest
32.60
29 May 2025
Up and down days
17 / 34
6 unchanged · 57 sessions
📊 Against the rest of the market
ISLAMIBANK
-27.65%
DSEX index
-11.16%
Bank (31 companies)
-15.78%
Ahead of the index by
-16.49%
🎢 How rough the ride was
Deepest fall from a peak
-27.49%
3 Mar 2025 → 29 May 2025
Swing, yearly basis
35.6%
Best single day
+9.54% 6 May 2025
Worst single day
-7.49% 24 Apr 2025
Longest run of rises
3 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
14,301,010
Average per day
250,895
Money traded, total
555.5 mn tk
Number of trades
27,542
Busiest day
1,425,355 6 May 2025
💵 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 May 2025 | 32.70 | 33.40 | 32.60 | 32.70 | -1.21% | 329,981 | 508 | 10.80 |
| 28 May 2025 | 34.00 | 34.10 | 33.00 | 33.10 | -2.65% | 201,276 | 397 | 6.74 |
| 27 May 2025 | 32.70 | 34.90 | 32.70 | 34.00 | +1.49% | 308,269 | 516 | 10.53 |
| 26 May 2025 | 33.60 | 33.90 | 33.30 | 33.50 | -0.59% | 147,491 | 296 | 4.93 |
| 25 May 2025 | 33.90 | 33.90 | 33.20 | 33.70 | +0.30% | 112,191 | 194 | 3.77 |
| 24 May 2025 | 34.20 | 34.20 | 33.50 | 33.60 | -0.30% | 126,319 | 386 | 4.26 |
| 22 May 2025 | 34.00 | 34.10 | 33.60 | 33.70 | -0.30% | 130,391 | 311 | 4.41 |
| 21 May 2025 | 34.20 | 34.30 | 33.70 | 33.80 | -0.88% | 129,867 | 319 | 4.40 |
| 20 May 2025 | 34.00 | 34.40 | 33.80 | 34.10 | +0.29% | 171,322 | 275 | 5.83 |
| 19 May 2025 | 34.40 | 34.40 | 33.80 | 34.00 | 0.00% | 176,022 | 372 | 5.99 |
| 18 May 2025 | 34.60 | 34.80 | 33.90 | 34.00 | -1.45% | 174,298 | 381 | 5.96 |
| 17 May 2025 | 34.90 | 34.90 | 34.20 | 34.50 | +1.17% | 72,572 | 185 | 2.50 |
| 15 May 2025 | 35.30 | 35.30 | 33.90 | 34.10 | -2.57% | 218,969 | 440 | 7.48 |
| 14 May 2025 | 35.50 | 36.00 | 34.30 | 35.00 | -1.69% | 178,325 | 347 | 6.27 |
| 13 May 2025 | 36.80 | 36.90 | 35.00 | 35.60 | -2.47% | 232,280 | 493 | 8.38 |
| 12 May 2025 | 36.90 | 37.30 | 36.30 | 36.50 | 0.00% | 403,106 | 477 | 14.80 |
| 8 May 2025 | 36.00 | 37.40 | 35.90 | 36.50 | +2.82% | 521,502 | 873 | 19.12 |
| 7 May 2025 | 38.00 | 38.00 | 35.10 | 35.50 | -6.33% | 562,129 | 1,250 | 20.42 |
| 6 May 2025 | 34.60 | 38.00 | 34.40 | 37.90 | +9.54% | 1,425,355 | 1,554 | 53.41 |
| 5 May 2025 | 34.30 | 34.80 | 34.20 | 34.60 | +1.17% | 184,089 | 339 | 6.36 |
| 4 May 2025 | 35.30 | 35.30 | 33.90 | 34.20 | -1.72% | 377,778 | 591 | 13.07 |
| 30 Apr 2025 | 34.70 | 35.30 | 34.50 | 34.80 | +0.29% | 188,245 | 352 | 6.57 |
| 29 Apr 2025 | 35.10 | 35.10 | 34.30 | 34.70 | -1.14% | 147,518 | 336 | 5.13 |
| 28 Apr 2025 | 35.80 | 36.20 | 34.90 | 35.10 | -1.13% | 246,339 | 548 | 8.81 |
| 27 Apr 2025 | 34.60 | 36.20 | 32.70 | 35.50 | +2.60% | 475,744 | 937 | 16.08 |
| 24 Apr 2025 | 37.40 | 37.50 | 34.30 | 34.60 | -7.49% | 338,277 | 917 | 12.02 |
| 23 Apr 2025 | 38.00 | 38.10 | 37.10 | 37.40 | -1.06% | 129,436 | 373 | 4.87 |
| 22 Apr 2025 | 39.00 | 39.30 | 37.50 | 37.80 | -3.08% | 176,998 | 643 | 6.76 |
| 21 Apr 2025 | 40.60 | 40.80 | 38.60 | 39.00 | -2.74% | 300,724 | 693 | 11.83 |
| 20 Apr 2025 | 41.00 | 41.20 | 40.00 | 40.10 | -1.72% | 154,165 | 1,073 | 6.24 |
| 17 Apr 2025 | 40.00 | 41.00 | 39.80 | 40.80 | +2.51% | 200,749 | 802 | 8.11 |
| 16 Apr 2025 | 40.50 | 40.70 | 39.60 | 39.80 | -1.73% | 213,424 | 564 | 8.52 |
| 15 Apr 2025 | 41.50 | 41.80 | 40.40 | 40.50 | -2.17% | 250,529 | 554 | 10.25 |
| 13 Apr 2025 | 42.80 | 42.80 | 41.20 | 41.40 | -3.04% | 270,724 | 887 | 11.32 |
| 10 Apr 2025 | 43.40 | 43.40 | 42.70 | 42.70 | -0.47% | 190,604 | 767 | 8.18 |
| 9 Apr 2025 | 43.30 | 43.50 | 42.80 | 42.90 | -0.92% | 214,071 | 390 | 9.21 |
| 8 Apr 2025 | 43.10 | 43.50 | 43.00 | 43.30 | 0.00% | 230,620 | 261 | 9.98 |
| 7 Apr 2025 | 43.50 | 43.70 | 43.10 | 43.30 | -0.23% | 321,043 | 361 | 13.90 |
| 6 Apr 2025 | 43.60 | 43.80 | 43.30 | 43.40 | -1.36% | 239,372 | 323 | 10.41 |
| 27 Mar 2025 | 44.00 | 44.20 | 43.80 | 44.00 | 0.00% | 157,535 | 166 | 6.91 |
| 25 Mar 2025 | 44.00 | 44.50 | 43.80 | 44.00 | +0.23% | 261,647 | 324 | 11.53 |
| 24 Mar 2025 | 43.30 | 44.00 | 43.30 | 43.90 | +1.15% | 219,706 | 346 | 9.61 |
| 23 Mar 2025 | 43.60 | 43.90 | 43.30 | 43.40 | +0.23% | 167,850 | 227 | 7.29 |
| 20 Mar 2025 | 43.60 | 43.80 | 43.20 | 43.30 | -0.46% | 231,787 | 313 | 10.09 |
| 19 Mar 2025 | 43.40 | 43.80 | 43.30 | 43.50 | 0.00% | 222,191 | 275 | 9.66 |
| 18 Mar 2025 | 43.20 | 43.90 | 43.20 | 43.50 | +0.69% | 143,882 | 290 | 6.27 |
| 17 Mar 2025 | 43.60 | 43.80 | 43.00 | 43.20 | -0.23% | 181,205 | 340 | 7.84 |
| 16 Mar 2025 | 43.90 | 43.90 | 43.00 | 43.30 | -1.14% | 333,740 | 575 | 14.52 |
| 13 Mar 2025 | 44.20 | 44.80 | 43.70 | 43.80 | -0.45% | 283,296 | 539 | 12.51 |
| 12 Mar 2025 | 43.60 | 44.40 | 43.50 | 44.00 | +1.15% | 190,503 | 348 | 8.35 |
| 11 Mar 2025 | 43.80 | 43.80 | 43.30 | 43.50 | +0.23% | 272,476 | 347 | 11.86 |
| 10 Mar 2025 | 43.80 | 43.80 | 43.20 | 43.40 | 0.00% | 108,365 | 260 | 4.70 |
| 9 Mar 2025 | 44.10 | 44.20 | 43.20 | 43.40 | -1.59% | 250,074 | 484 | 10.88 |
| 6 Mar 2025 | 44.80 | 45.10 | 43.50 | 44.10 | -1.34% | 304,204 | 524 | 13.49 |
| 5 Mar 2025 | 44.50 | 45.00 | 44.40 | 44.70 | +0.45% | 113,110 | 226 | 5.04 |
| 4 Mar 2025 | 45.10 | 45.30 | 44.40 | 44.50 | -1.33% | 212,715 | 394 | 9.52 |
| 3 Mar 2025 | 45.30 | 45.30 | 44.90 | 45.10 | -0.22% | 174,610 | 279 | 7.87 |
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.