📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 31 Oct 2025 → 31 Jan 2026 · 62 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
+14.81%
37.80 → 43.40 (+5.60 tk)
Highest
44.30
28 Jan 2026
Lowest
32.60
18 Dec 2025
Up and down days
21 / 34
7 unchanged · 62 sessions
📊 Against the rest of the market
ISLAMIBANK +14.81%
DSEX index +0.63%
Bank (31 companies) +3.25%
Ahead of the index by +14.19%
🎢 How rough the ride was
Deepest fall from a peak -13.76% 2 Nov 2025 → 21 Dec 2025
Swing, yearly basis 41.9%
Best single day +9.94% 4 Jan 2026
Worst single day -5.08% 11 Jan 2026
Longest run of rises 4 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 23,816,194
Average per day 384,132
Money traded, total 894.0 mn tk
Number of trades 41,584
Busiest day 2,548,025 28 Jan 2026
💵 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
29 Jan 2026 43.60 43.80 42.20 43.40 -0.91% 1,702,824 2,231 73.24
28 Jan 2026 41.90 44.30 41.90 43.80 +6.83% 2,548,025 3,086 110.46
27 Jan 2026 37.80 41.00 37.50 41.00 +9.92% 1,893,742 1,723 75.53
26 Jan 2026 37.30 37.70 36.70 37.30 +1.36% 533,070 675 19.80
25 Jan 2026 36.80 37.30 36.20 36.80 +1.10% 478,558 576 17.68
22 Jan 2026 36.90 36.90 36.30 36.40 -0.55% 231,277 408 8.46
21 Jan 2026 37.20 37.20 36.40 36.60 -1.08% 292,323 460 10.73
20 Jan 2026 37.00 37.10 36.60 37.00 +0.27% 353,989 470 13.07
19 Jan 2026 37.10 37.50 36.80 36.90 -0.27% 377,416 626 13.97
18 Jan 2026 35.90 37.80 35.80 37.00 +3.93% 539,886 810 19.85
15 Jan 2026 36.10 36.10 35.50 35.60 -0.28% 212,319 419 7.60
14 Jan 2026 36.40 36.60 35.50 35.70 -1.92% 477,623 666 17.14
13 Jan 2026 37.00 37.20 36.20 36.40 -0.55% 370,725 600 13.61
12 Jan 2026 35.90 37.00 35.00 36.60 +3.10% 323,542 718 11.64
11 Jan 2026 37.40 37.50 35.30 35.50 -5.08% 582,968 1,026 21.20
8 Jan 2026 37.50 37.80 37.10 37.40 -0.27% 446,560 697 16.69
7 Jan 2026 36.90 38.90 36.90 37.50 +1.35% 711,172 1,141 27.00
6 Jan 2026 38.30 38.30 36.90 37.00 -3.65% 843,472 1,236 31.63
5 Jan 2026 37.50 39.70 37.10 38.40 +5.21% 1,505,726 2,000 57.54
4 Jan 2026 33.50 36.50 33.40 36.50 +9.94% 1,078,275 1,098 38.51
1 Jan 2026 33.00 33.30 32.80 33.20 +1.22% 308,476 313 10.20
30 Dec 2025 32.70 32.90 32.60 32.80 +0.61% 177,009 288 5.79
29 Dec 2025 33.00 33.00 32.60 32.60 0.00% 240,055 289 7.83
28 Dec 2025 33.40 33.40 32.60 32.60 -0.91% 418,121 523 13.69
24 Dec 2025 33.00 33.10 32.70 32.90 +0.30% 297,062 341 9.74
23 Dec 2025 33.50 33.50 32.70 32.80 -0.61% 183,464 369 6.03
22 Dec 2025 32.60 33.20 32.60 33.00 +1.23% 542,129 624 17.75
21 Dec 2025 32.60 32.90 32.60 32.60 -1.21% 804,029 829 26.22
18 Dec 2025 33.30 33.50 32.60 33.00 -0.90% 354,053 490 11.68
17 Dec 2025 34.60 35.30 33.10 33.30 -3.76% 558,917 744 18.93
15 Dec 2025 36.20 36.20 34.40 34.60 -2.81% 333,317 476 11.66
14 Dec 2025 36.40 36.40 35.50 35.60 -1.93% 190,707 473 6.85
11 Dec 2025 36.80 36.80 36.10 36.30 -0.82% 166,385 252 6.04
10 Dec 2025 37.00 37.10 36.50 36.60 0.00% 271,071 336 9.98
9 Dec 2025 36.30 36.80 36.30 36.60 +1.39% 174,253 338 6.36
8 Dec 2025 36.00 36.40 36.00 36.10 +0.56% 37,887 109 1.37
7 Dec 2025 37.00 37.00 35.70 35.90 -0.28% 70,553 206 2.53
4 Dec 2025 37.00 37.00 35.90 36.00 -1.10% 50,764 250 1.83
3 Dec 2025 37.00 37.00 36.30 36.40 -0.55% 113,756 242 4.14
2 Dec 2025 36.50 37.00 36.10 36.60 +1.39% 170,304 931 6.21
1 Dec 2025 36.70 36.70 36.00 36.10 -1.37% 55,976 179 2.04
30 Nov 2025 37.00 37.00 36.60 36.60 -0.81% 79,595 207 2.92
27 Nov 2025 37.20 37.20 36.60 36.90 0.00% 44,091 134 1.62
26 Nov 2025 37.30 37.30 36.70 36.90 -0.27% 92,837 732 3.43
25 Nov 2025 37.10 37.40 36.50 37.00 +0.54% 194,788 544 7.23
24 Nov 2025 35.90 36.90 35.90 36.80 +2.51% 130,624 826 4.77
23 Nov 2025 36.50 36.50 35.00 35.90 -0.83% 108,021 336 3.84
20 Nov 2025 36.90 37.10 36.10 36.20 -1.09% 173,979 442 6.37
19 Nov 2025 35.50 36.80 35.10 36.60 +3.68% 194,304 403 7.05
18 Nov 2025 34.80 35.80 34.40 35.30 +2.02% 140,617 294 4.96
17 Nov 2025 34.90 36.00 33.00 34.60 -0.86% 166,890 561 5.77
16 Nov 2025 34.80 35.80 34.70 34.90 0.00% 149,665 221 5.22
13 Nov 2025 36.40 36.40 34.70 34.90 -3.06% 183,645 407 6.43
12 Nov 2025 36.70 36.70 35.80 36.00 -0.28% 48,592 498 1.76
11 Nov 2025 36.60 36.60 35.90 36.10 0.00% 65,348 469 2.36
10 Nov 2025 36.40 36.90 35.50 36.10 -1.10% 96,452 2,586 3.50
9 Nov 2025 37.00 37.40 36.30 36.50 -1.35% 104,315 427 3.83
6 Nov 2025 37.10 37.50 36.70 37.00 0.00% 129,541 1,677 4.80
5 Nov 2025 37.50 37.70 36.50 37.00 -0.54% 91,745 231 3.41
4 Nov 2025 37.20 37.90 36.80 37.20 -0.27% 125,502 257 4.67
3 Nov 2025 38.00 38.00 37.10 37.30 -1.32% 136,962 432 5.13
2 Nov 2025 37.80 38.50 37.50 37.80 0.00% 336,901 632 12.78

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.