📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 1 May 2025 → 31 Jul 2025 · 58 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
+31.61%
34.80 → 45.80 (+11.00 tk)
Highest
47.30
21 Jul 2025
Lowest
32.60
29 May 2025
Up and down days
27 / 24
7 unchanged · 58 sessions
📊 Against the rest of the market
ISLAMIBANK +31.61%
DSEX index +10.69%
Bank (31 companies) +12.07%
Ahead of the index by +20.92%
🎢 How rough the ride was
Deepest fall from a peak -13.72% 6 May 2025 → 29 May 2025
Swing, yearly basis 47.5%
Best single day +9.82% 29 Jun 2025
Worst single day -6.33% 7 May 2025
Longest run of rises 8 days
Longest run of falls 3 days
💰 How much was traded
Shares traded, total 34,831,128
Average per day 600,537
Money traded, total 1,460.7 mn tk
Number of trades 49,681
Busiest day 1,978,151 14 Jul 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
DateOpenHigh LowCloseChange VolumeTradesTurnover
31 Jul 2025 44.80 47.00 44.80 45.80 +3.39% 1,797,079 1,910 82.64
30 Jul 2025 44.90 45.00 44.20 44.30 0.00% 356,063 579 15.85
29 Jul 2025 44.70 45.90 44.10 44.30 -0.89% 738,927 1,057 33.01
28 Jul 2025 46.40 46.50 44.50 44.70 -2.61% 940,241 1,219 42.61
27 Jul 2025 45.50 46.80 45.50 45.90 +1.10% 1,073,491 1,147 49.38
24 Jul 2025 45.00 46.50 44.70 45.40 +0.89% 1,238,875 1,319 56.75
23 Jul 2025 45.60 46.50 44.70 45.00 -0.88% 1,092,655 1,414 49.68
22 Jul 2025 44.90 46.80 44.50 45.40 +0.22% 1,093,947 1,478 49.91
21 Jul 2025 43.70 47.30 43.40 45.30 +4.86% 1,783,328 2,091 80.91
20 Jul 2025 44.00 44.10 42.90 43.20 -0.69% 757,482 1,136 32.97
17 Jul 2025 43.60 44.60 43.30 43.50 0.00% 691,174 892 30.29
16 Jul 2025 43.50 44.40 42.90 43.50 0.00% 1,001,451 1,443 43.79
15 Jul 2025 44.30 44.90 43.30 43.50 -2.03% 659,680 1,097 28.95
14 Jul 2025 42.30 45.80 41.30 44.40 +4.96% 1,978,151 2,432 87.23
13 Jul 2025 43.60 43.80 42.10 42.30 -2.98% 717,805 1,393 30.74
10 Jul 2025 43.70 44.80 43.40 43.60 +0.69% 920,899 1,292 40.54
9 Jul 2025 44.10 45.00 43.10 43.30 -1.81% 1,151,003 1,967 50.59
8 Jul 2025 45.50 45.50 43.70 44.10 -3.29% 1,608,505 2,254 71.32
7 Jul 2025 44.40 46.60 44.40 45.60 +3.40% 1,287,998 2,098 58.79
3 Jul 2025 43.20 44.80 41.50 44.10 +2.80% 1,862,841 2,471 80.03
2 Jul 2025 42.10 44.00 40.50 42.90 +5.93% 1,578,273 2,301 67.79
30 Jun 2025 37.90 40.50 37.10 40.50 +9.76% 1,627,644 1,893 64.53
29 Jun 2025 33.60 36.90 33.60 36.90 +9.82% 1,069,120 1,502 38.84
26 Jun 2025 33.40 33.80 33.40 33.60 +0.60% 186,760 234 6.27
25 Jun 2025 33.30 33.50 33.30 33.40 +0.60% 108,720 158 3.63
24 Jun 2025 33.10 33.40 33.00 33.20 +0.30% 161,717 213 5.38
23 Jun 2025 33.50 33.50 32.80 33.10 -0.30% 69,323 167 2.29
22 Jun 2025 33.60 33.60 33.00 33.20 -1.19% 142,774 218 4.74
19 Jun 2025 33.50 33.90 33.50 33.60 +0.30% 100,124 169 3.37
18 Jun 2025 33.70 33.70 33.40 33.50 0.00% 110,898 187 3.72
17 Jun 2025 33.80 33.80 33.50 33.50 0.00% 114,631 169 3.85
16 Jun 2025 33.50 33.80 33.30 33.50 +0.30% 108,397 213 3.63
15 Jun 2025 33.60 33.70 32.90 33.40 -0.60% 69,874 160 2.34
4 Jun 2025 33.70 33.70 33.40 33.60 +0.60% 60,587 146 2.03
3 Jun 2025 33.30 33.70 33.20 33.40 -0.30% 97,571 218 3.26
2 Jun 2025 33.10 33.60 33.10 33.50 +1.21% 185,760 270 6.20
1 Jun 2025 32.70 33.80 32.70 33.10 +1.22% 103,828 270 3.43
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

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.