📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 1 May 2026 → 31 Jul 2026 · 59 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
-6.61%
33.30 → 31.10 (-2.20 tk)
Highest
38.70
16 Jun 2026
Lowest
23.90
11 Jun 2026
Up and down days
14 / 25
20 unchanged · 59 sessions
📊 Against the rest of the market
ISLAMIBANK -6.61%
DSEX index +11.51%
Bank (31 companies) +2.25%
Ahead of the index by -18.12%
🎢 How rough the ride was
Deepest fall from a peak -20.18% 3 May 2026 → 10 Jun 2026
Swing, yearly basis 49.7%
Best single day +10.00% 15 Jun 2026
Worst single day -9.86% 10 Jun 2026
Longest run of rises 3 days
Longest run of falls 7 days
💰 How much was traded
Shares traded, total 14,881,645
Average per day 252,231
Money traded, total 482.4 mn tk
Number of trades 23,900
Busiest day 2,024,490 16 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS -8.18
Q2 (to 06/2026) EPS -6.39
📰 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
30 Jul 2026 31.90 31.90 30.00 31.10 -2.51% 208,669 638 6.47
29 Jul 2026 32.20 32.20 31.80 31.90 -0.31% 47,193 174 1.51
28 Jul 2026 32.00 32.30 31.70 32.00 +0.63% 143,007 260 4.58
27 Jul 2026 32.00 32.10 31.70 31.80 0.00% 67,382 195 2.15
26 Jul 2026 32.00 32.20 31.70 31.80 0.00% 79,329 258 2.53
23 Jul 2026 32.10 32.10 31.70 31.80 -0.93% 84,009 310 2.69
22 Jul 2026 32.30 32.30 32.00 32.10 -0.62% 131,267 323 4.21
21 Jul 2026 32.30 32.60 32.20 32.30 -0.62% 100,321 251 3.25
20 Jul 2026 32.70 32.70 32.10 32.50 +0.31% 83,166 209 2.69
19 Jul 2026 32.80 32.80 32.00 32.40 +0.31% 203,783 375 6.58
16 Jul 2026 31.90 32.40 31.90 32.30 +1.25% 156,469 277 5.04
15 Jul 2026 32.60 32.70 31.80 31.90 -1.85% 288,269 524 9.31
14 Jul 2026 32.50 32.80 32.30 32.50 +0.93% 174,402 393 5.66
13 Jul 2026 31.90 32.40 31.80 32.20 +1.58% 190,080 466 6.10
12 Jul 2026 31.70 32.00 31.20 31.70 +1.60% 207,138 289 6.52
9 Jul 2026 31.50 31.50 31.10 31.20 -0.32% 124,415 309 3.89
8 Jul 2026 31.50 31.80 31.20 31.30 -0.63% 115,303 271 3.61
7 Jul 2026 31.90 31.90 31.20 31.50 +0.32% 141,768 295 4.47
6 Jul 2026 31.50 31.70 31.00 31.40 +1.29% 122,426 235 3.84
5 Jul 2026 31.50 31.60 30.90 31.00 -1.59% 325,945 605 10.12
2 Jul 2026 32.00 32.40 31.30 31.50 -0.94% 221,942 522 7.06
30 Jun 2026 32.40 32.50 31.70 31.80 +1.60% 332,795 687 10.66
29 Jun 2026 32.10 32.50 31.00 31.30 -2.49% 455,096 1,038 14.35
28 Jun 2026 32.90 33.00 31.80 32.10 -2.43% 677,058 1,126 21.80
25 Jun 2026 33.40 33.40 32.80 32.90 -0.30% 235,834 461 7.76
24 Jun 2026 33.90 33.90 32.80 33.00 -1.20% 284,614 593 9.43
23 Jun 2026 35.00 35.00 33.00 33.40 -0.89% 227,447 584 7.65
22 Jun 2026 34.60 35.20 33.50 33.70 -2.88% 237,680 577 8.10
21 Jun 2026 34.90 35.80 34.50 34.70 -0.29% 528,669 755 18.46
18 Jun 2026 33.80 35.00 33.60 34.80 +3.88% 321,894 733 11.16
17 Jun 2026 34.20 34.50 32.50 33.50 -1.76% 375,880 813 12.50
16 Jun 2026 38.00 38.70 33.60 34.10 -3.13% 2,024,490 2,657 72.11
15 Jun 2026 35.20 35.20 34.50 35.20 +10.00% 492,517 488 17.34
14 Jun 2026 29.50 32.00 29.00 32.00 +9.97% 267,219 390 8.51
11 Jun 2026 23.90 29.10 23.90 29.10 +9.81% 1,554,602 1,263 41.44
10 Jun 2026 26.50 26.50 26.50 26.50 -9.86% 107,547 317 2.85
9 Jun 2026 29.50 29.50 29.40 29.40 -9.82% 40,416 280 1.19
8 Jun 2026 32.60 32.60 32.60 32.60 0.00% 22,959 41 0.75
7 Jun 2026 32.60 32.60 32.60 32.60 0.00% 3,586 44 0.12
4 Jun 2026 32.60 32.60 32.60 32.60 0.00% 7,280 61 0.24
3 Jun 2026 32.60 32.60 32.60 32.60 0.00% 37,096 79 1.21
2 Jun 2026 32.60 32.60 32.60 32.60 0.00% 11,432 36 0.37
1 Jun 2026 32.60 32.60 32.60 32.60 0.00% 4,026 65 0.13
24 May 2026 32.60 32.60 32.60 32.60 0.00% 46,944 59 1.53
23 May 2026 32.60 32.60 32.60 32.60 0.00% 5,541 43 0.18
20 May 2026 32.60 32.60 32.60 32.60 0.00% 6,347 56 0.21
19 May 2026 32.60 32.60 32.60 32.60 0.00% 3,966 36 0.13
18 May 2026 32.60 32.60 32.60 32.60 0.00% 48,945 60 1.60
17 May 2026 32.60 32.60 32.60 32.60 0.00% 4,502 26 0.15
14 May 2026 32.60 32.60 32.60 32.60 0.00% 140,122 93 4.57
13 May 2026 32.60 32.60 32.60 32.60 0.00% 17,328 77 0.57
12 May 2026 32.60 32.60 32.60 32.60 0.00% 21,746 78 0.71
11 May 2026 32.60 32.60 32.60 32.60 0.00% 22,576 67 0.74
10 May 2026 32.60 32.60 32.60 32.60 0.00% 33,664 94 1.10
7 May 2026 32.60 32.60 32.60 32.60 0.00% 106,330 239 3.47
6 May 2026 32.80 32.80 32.60 32.60 -0.61% 903,681 859 29.47
5 May 2026 32.90 33.00 32.70 32.80 -0.61% 406,716 558 13.32
4 May 2026 33.30 33.30 32.80 33.00 -0.60% 731,867 459 24.16
3 May 2026 33.30 33.30 32.60 33.20 -0.30% 914,950 829 30.06

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.