📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 30 Jun 2025 → 30 Sep 2025 · 63 trading days

See it as a calendar → Full company page →

Move over the period

+11.65%

36.90 → 41.20 (+4.30 tk)

Highest

49.90

4 Aug 2025

Lowest

37.10

30 Jun 2025

Up and down days

25 / 32

6 unchanged · 63 sessions

Jump to date

📊 Against the rest of the market

ISLAMIBANK +11.65%

DSEX index +11.93%

Bank (31 companies) +8.33%

Ahead of the index by -0.28%

🎢 How rough the ride was

Deepest fall from a peak -16.74% 3 Aug 2025 → 9 Sep 2025

Swing, yearly basis 41.4%

Best single day +9.76% 30 Jun 2025

Worst single day -3.93% 6 Aug 2025

Longest run of rises 4 days

Longest run of falls 5 days

💰 How much was traded

Shares traded, total 51,441,902

Average per day 816,538

Money traded, total 2,276.0 mn tk

Number of trades 73,420

Busiest day 2,120,977 3 Aug 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
30 Sep 2025	40.60	41.90	40.60	41.20	+1.48%	393,857	581	16.24
29 Sep 2025	41.10	41.50	40.40	40.60	-0.98%	306,557	621	12.45
28 Sep 2025	41.90	41.90	40.90	41.00	-0.73%	148,313	351	6.10
25 Sep 2025	41.20	42.00	41.00	41.30	0.00%	147,347	305	6.11
24 Sep 2025	41.00	41.90	40.90	41.30	+1.23%	328,769	462	13.58
22 Sep 2025	41.50	42.10	40.50	40.80	-1.45%	283,530	548	11.73
21 Sep 2025	42.80	43.00	41.20	41.40	-2.82%	286,221	900	12.06
18 Sep 2025	42.90	43.00	42.40	42.60	-0.47%	306,930	469	13.09
17 Sep 2025	44.00	44.30	42.30	42.80	-2.73%	490,233	966	21.27
16 Sep 2025	43.00	44.20	43.00	44.00	+2.56%	1,383,558	1,805	60.56
15 Sep 2025	41.10	43.50	41.00	42.90	+4.38%	932,757	1,435	39.55
14 Sep 2025	41.20	41.60	40.90	41.10	-0.48%	309,827	408	12.76
11 Sep 2025	41.40	41.40	40.90	41.30	+0.98%	167,809	316	6.91
10 Sep 2025	40.90	41.60	40.60	40.90	+1.49%	366,398	659	15.06
9 Sep 2025	41.30	41.80	40.20	40.30	-2.42%	559,366	990	22.70
8 Sep 2025	42.20	42.30	41.10	41.30	-1.43%	796,610	1,082	33.14
7 Sep 2025	42.30	42.60	41.80	41.90	-0.95%	699,690	864	29.43
4 Sep 2025	42.80	43.00	42.20	42.30	-1.17%	408,073	778	17.27
3 Sep 2025	42.80	43.80	42.70	42.80	+0.47%	720,044	881	31.04
2 Sep 2025	42.90	42.90	41.90	42.60	+0.24%	451,700	568	19.20
1 Sep 2025	42.10	43.90	42.10	42.50	-2.07%	439,674	830	18.84
31 Aug 2025	43.00	44.00	42.80	43.40	+0.93%	783,133	912	34.07
28 Aug 2025	41.40	43.40	41.00	43.00	+3.86%	716,590	1,099	30.39
27 Aug 2025	42.20	42.20	40.70	41.40	-3.50%	956,441	1,703	39.59
26 Aug 2025	44.00	44.40	42.80	42.90	-2.28%	627,219	1,177	27.08
25 Aug 2025	43.60	44.80	43.60	43.90	+1.62%	661,614	863	29.16
24 Aug 2025	44.00	44.00	43.00	43.20	-0.46%	435,027	694	18.82
21 Aug 2025	44.80	44.80	43.10	43.40	-2.25%	493,217	1,010	21.55
20 Aug 2025	45.00	45.30	44.10	44.40	-1.11%	490,988	821	21.90
19 Aug 2025	45.50	45.60	44.70	44.90	-0.88%	637,941	870	28.71
18 Aug 2025	46.00	46.30	45.10	45.30	-1.09%	475,192	710	21.64
17 Aug 2025	45.10	46.00	45.00	45.80	+2.69%	609,942	903	27.81
14 Aug 2025	45.30	45.30	44.30	44.60	0.00%	399,496	665	17.87
13 Aug 2025	45.40	45.70	44.40	44.60	-1.76%	606,231	1,070	27.26
12 Aug 2025	45.90	46.60	45.20	45.40	-0.44%	635,406	831	29.15
11 Aug 2025	46.60	46.60	45.30	45.60	+1.11%	537,452	836	24.62
10 Aug 2025	45.40	46.10	45.00	45.10	-0.66%	550,807	909	25.06
7 Aug 2025	46.80	47.00	45.00	45.40	-2.37%	851,850	1,245	39.07
6 Aug 2025	48.20	49.10	46.10	46.50	-3.93%	1,265,584	1,745	60.14
4 Aug 2025	48.40	49.90	48.00	48.40	0.00%	1,702,020	2,126	83.29
3 Aug 2025	46.00	48.90	46.00	48.40	+5.68%	2,120,977	2,529	101.49
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

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.