📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 31 May 2026 → 31 Aug 2026 · 63 trading days

See it as a calendar → Full company page →

Move over the period

-16.56%

32.60 → 27.20 (-5.40 tk)

Highest

38.70

16 Jun 2026

Lowest

23.90

11 Jun 2026

Up and down days

18 / 34

11 unchanged · 63 sessions

Jump to date

📊 Against the rest of the market

ISLAMIBANK -16.56%

DSEX index +5.66%

Bank (31 companies) +5.82%

Ahead of the index by -22.23%

🎢 How rough the ride was

Deepest fall from a peak -22.73% 15 Jun 2026 → 31 Aug 2026

Swing, yearly basis 49.4%

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 8 days

💰 How much was traded

Shares traded, total 12,977,838

Average per day 205,997

Money traded, total 414.9 mn tk

Number of trades 25,509

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

Date	Open	High	Low	Close	Change	Volume	Trades	Turnover
31 Aug 2026	27.40	27.60	27.00	27.20	-0.73%	13,972	113	0.38
30 Aug 2026	27.50	27.90	27.10	27.40	-0.36%	32,493	129	0.89
27 Aug 2026	27.30	27.80	27.40	27.50	+0.73%	18,447	129	0.51
25 Aug 2026	27.30	27.80	26.90	27.30	0.00%	30,506	130	0.83
24 Aug 2026	27.60	27.70	27.20	27.30	-1.09%	46,855	232	1.28
23 Aug 2026	28.80	29.00	27.50	27.60	-4.17%	146,652	433	4.08
20 Aug 2026	28.40	28.90	28.10	28.80	+1.41%	51,930	152	1.49
19 Aug 2026	28.40	29.00	27.90	28.40	0.00%	47,517	205	1.34
18 Aug 2026	29.30	29.40	28.20	28.40	-1.39%	61,259	386	1.75
17 Aug 2026	29.90	29.90	28.40	28.80	-2.37%	102,126	339	2.97
16 Aug 2026	29.50	29.90	29.40	29.50	0.00%	82,320	217	2.44
13 Aug 2026	29.90	29.90	29.40	29.50	-1.34%	88,503	359	2.62
12 Aug 2026	30.00	30.50	29.70	29.90	+0.34%	67,975	205	2.03
11 Aug 2026	30.00	30.00	29.80	29.80	+0.34%	58,064	190	1.73
10 Aug 2026	29.90	30.30	29.60	29.70	-0.67%	67,172	295	2.00
9 Aug 2026	30.30	30.30	29.70	29.90	-1.32%	95,444	360	2.85
6 Aug 2026	30.40	31.00	30.20	30.30	-0.33%	63,591	220	1.93
4 Aug 2026	30.40	30.70	30.30	30.40	-0.33%	145,619	312	4.43
3 Aug 2026	31.00	31.00	30.40	30.50	-0.33%	166,950	331	5.09
2 Aug 2026	31.20	31.20	30.30	30.60	-1.61%	124,023	505	3.80
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

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.