📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
12 Aug 2024 → 30 Sep 2024 · 34 trading days
Move over the period
+37.47%
47.50 → 65.30 (+17.80 tk)
Highest
71.10
26 Sep 2024
Lowest
37.90
14 Aug 2024
Up and down days
19 / 13
1 unchanged · 34 sessions
📊 Against the rest of the market
ISLAMIBANK
+37.47%
DSEX index
+0.31%
Bank (31 companies)
-7.58%
Ahead of the index by
+37.16%
🎢 How rough the ride was
Deepest fall from a peak
-12.33%
12 Aug 2024 → 21 Aug 2024
Swing, yearly basis
80.6%
Best single day
+10.00% 25 Sep 2024
Worst single day
-8.52% 26 Sep 2024
Longest run of rises
11 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
80,858,934
Average per day
2,378,204
Money traded, total
4,139.4 mn tk
Number of trades
76,737
Busiest day
8,162,865 25 Sep 2024
💵 Results and dividends
No quarterly result ended inside this period.
Dividends declared for nearby years
2023
10%
📰 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 2024 | 68.00 | 68.90 | 64.50 | 65.30 | -3.69% | 2,271,237 | 3,555 | 150.95 |
| 29 Sep 2024 | 65.00 | 69.00 | 62.80 | 67.80 | +5.28% | 4,332,261 | 4,786 | 288.79 |
| 26 Sep 2024 | 71.00 | 71.10 | 63.40 | 64.40 | -8.52% | 5,311,881 | 6,337 | 352.18 |
| 25 Sep 2024 | 65.40 | 70.40 | 65.40 | 70.40 | +10.00% | 8,162,865 | 7,128 | 566.03 |
| 24 Sep 2024 | 59.70 | 64.50 | 57.50 | 64.00 | +9.03% | 4,631,472 | 4,438 | 290.83 |
| 23 Sep 2024 | 55.00 | 59.50 | 52.70 | 58.70 | +8.10% | 3,128,001 | 3,331 | 179.66 |
| 22 Sep 2024 | 49.60 | 54.30 | 49.60 | 54.30 | +9.92% | 3,110,482 | 2,683 | 162.98 |
| 19 Sep 2024 | 47.50 | 49.70 | 47.40 | 49.40 | +4.00% | 1,507,582 | 1,638 | 73.28 |
| 18 Sep 2024 | 46.00 | 47.90 | 45.40 | 47.50 | +3.71% | 1,711,218 | 1,776 | 79.94 |
| 17 Sep 2024 | 45.50 | 46.60 | 45.30 | 45.80 | +0.66% | 1,759,141 | 1,419 | 80.76 |
| 15 Sep 2024 | 44.30 | 46.20 | 43.10 | 45.50 | +2.71% | 2,876,280 | 1,970 | 129.18 |
| 12 Sep 2024 | 44.00 | 44.90 | 42.50 | 44.30 | +1.61% | 2,993,113 | 2,106 | 131.55 |
| 11 Sep 2024 | 42.00 | 44.10 | 41.20 | 43.60 | +3.81% | 3,106,322 | 1,874 | 134.07 |
| 10 Sep 2024 | 39.10 | 42.30 | 38.50 | 42.00 | +7.14% | 1,485,373 | 1,297 | 60.92 |
| 9 Sep 2024 | 40.00 | 40.40 | 39.00 | 39.20 | -2.24% | 385,597 | 656 | 15.24 |
| 8 Sep 2024 | 40.60 | 41.60 | 40.00 | 40.10 | 0.00% | 594,683 | 863 | 24.28 |
| 5 Sep 2024 | 40.00 | 40.90 | 39.70 | 40.10 | +0.25% | 549,201 | 811 | 22.04 |
| 4 Sep 2024 | 41.00 | 41.60 | 39.80 | 40.00 | -2.68% | 768,115 | 1,133 | 31.12 |
| 3 Sep 2024 | 41.40 | 42.50 | 41.00 | 41.10 | -0.72% | 732,501 | 840 | 30.36 |
| 2 Sep 2024 | 41.00 | 42.10 | 40.60 | 41.40 | +0.98% | 839,344 | 1,001 | 34.89 |
| 1 Sep 2024 | 42.10 | 42.10 | 40.80 | 41.00 | -2.61% | 1,152,000 | 1,509 | 47.56 |
| 29 Aug 2024 | 42.00 | 42.70 | 41.40 | 42.10 | -1.17% | 1,384,528 | 1,311 | 58.42 |
| 28 Aug 2024 | 42.40 | 43.40 | 42.00 | 42.60 | +0.24% | 1,436,301 | 1,405 | 61.14 |
| 27 Aug 2024 | 43.90 | 44.20 | 41.70 | 42.50 | -3.85% | 1,709,521 | 1,840 | 72.89 |
| 25 Aug 2024 | 46.40 | 46.70 | 43.50 | 44.20 | +2.79% | 3,885,039 | 2,820 | 173.53 |
| 22 Aug 2024 | 43.00 | 43.00 | 41.50 | 43.00 | +9.97% | 3,322,156 | 1,586 | 142.75 |
| 21 Aug 2024 | 41.80 | 41.80 | 38.90 | 39.10 | -6.46% | 1,659,436 | 1,742 | 65.83 |
| 20 Aug 2024 | 43.90 | 44.40 | 41.40 | 41.80 | -4.78% | 1,643,607 | 1,654 | 70.24 |
| 19 Aug 2024 | 41.90 | 44.90 | 41.90 | 43.90 | +7.33% | 3,352,951 | 2,801 | 145.73 |
| 18 Aug 2024 | 40.00 | 42.60 | 38.00 | 40.90 | +2.51% | 1,852,355 | 1,673 | 73.82 |
| 15 Aug 2024 | 40.70 | 41.00 | 38.70 | 39.90 | -1.97% | 1,102,865 | 1,228 | 43.87 |
| 14 Aug 2024 | 42.10 | 42.80 | 37.90 | 40.70 | -3.33% | 2,509,127 | 2,633 | 100.62 |
| 13 Aug 2024 | 44.70 | 45.00 | 41.30 | 42.10 | -5.61% | 2,395,136 | 2,195 | 102.10 |
| 12 Aug 2024 | 47.50 | 47.50 | 40.50 | 44.60 | - | 3,197,243 | 2,698 | 141.90 |
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.