📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 1 Dec 2024 → 31 May 2025 · 120 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
-37.60%
52.40 → 32.70 (-19.70 tk)
Highest
53.00
2 Dec 2024
Lowest
32.60
29 May 2025
Up and down days
37 / 74
9 unchanged · 120 sessions
📊 Against the rest of the market
ISLAMIBANK -37.60%
DSEX index -10.55%
Bank (31 companies) -16.94%
Ahead of the index by -27.04%
🎢 How rough the ride was
Deepest fall from a peak -37.71% 2 Dec 2024 → 29 May 2025
Swing, yearly basis 35.1%
Best single day +9.54% 6 May 2025
Worst single day -7.49% 24 Apr 2025
Longest run of rises 3 days
Longest run of falls 6 days
💰 How much was traded
Shares traded, total 50,001,157
Average per day 416,676
Money traded, total 2,263.5 mn tk
Number of trades 87,593
Busiest day 1,989,896 1 Jan 2025
💵 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
DateOpenHigh LowCloseChange VolumeTradesTurnover
29 May 2025 32.70 33.40 32.60 32.70 -1.21% 329,981 508 10.80
28 May 2025 34.00 34.10 33.00 33.10 -2.65% 201,276 397 6.74
27 May 2025 32.70 34.90 32.70 34.00 +1.49% 308,269 516 10.53
26 May 2025 33.60 33.90 33.30 33.50 -0.59% 147,491 296 4.93
25 May 2025 33.90 33.90 33.20 33.70 +0.30% 112,191 194 3.77
24 May 2025 34.20 34.20 33.50 33.60 -0.30% 126,319 386 4.26
22 May 2025 34.00 34.10 33.60 33.70 -0.30% 130,391 311 4.41
21 May 2025 34.20 34.30 33.70 33.80 -0.88% 129,867 319 4.40
20 May 2025 34.00 34.40 33.80 34.10 +0.29% 171,322 275 5.83
19 May 2025 34.40 34.40 33.80 34.00 0.00% 176,022 372 5.99
18 May 2025 34.60 34.80 33.90 34.00 -1.45% 174,298 381 5.96
17 May 2025 34.90 34.90 34.20 34.50 +1.17% 72,572 185 2.50
15 May 2025 35.30 35.30 33.90 34.10 -2.57% 218,969 440 7.48
14 May 2025 35.50 36.00 34.30 35.00 -1.69% 178,325 347 6.27
13 May 2025 36.80 36.90 35.00 35.60 -2.47% 232,280 493 8.38
12 May 2025 36.90 37.30 36.30 36.50 0.00% 403,106 477 14.80
8 May 2025 36.00 37.40 35.90 36.50 +2.82% 521,502 873 19.12
7 May 2025 38.00 38.00 35.10 35.50 -6.33% 562,129 1,250 20.42
6 May 2025 34.60 38.00 34.40 37.90 +9.54% 1,425,355 1,554 53.41
5 May 2025 34.30 34.80 34.20 34.60 +1.17% 184,089 339 6.36
4 May 2025 35.30 35.30 33.90 34.20 -1.72% 377,778 591 13.07
30 Apr 2025 34.70 35.30 34.50 34.80 +0.29% 188,245 352 6.57
29 Apr 2025 35.10 35.10 34.30 34.70 -1.14% 147,518 336 5.13
28 Apr 2025 35.80 36.20 34.90 35.10 -1.13% 246,339 548 8.81
27 Apr 2025 34.60 36.20 32.70 35.50 +2.60% 475,744 937 16.08
24 Apr 2025 37.40 37.50 34.30 34.60 -7.49% 338,277 917 12.02
23 Apr 2025 38.00 38.10 37.10 37.40 -1.06% 129,436 373 4.87
22 Apr 2025 39.00 39.30 37.50 37.80 -3.08% 176,998 643 6.76
21 Apr 2025 40.60 40.80 38.60 39.00 -2.74% 300,724 693 11.83
20 Apr 2025 41.00 41.20 40.00 40.10 -1.72% 154,165 1,073 6.24
17 Apr 2025 40.00 41.00 39.80 40.80 +2.51% 200,749 802 8.11
16 Apr 2025 40.50 40.70 39.60 39.80 -1.73% 213,424 564 8.52
15 Apr 2025 41.50 41.80 40.40 40.50 -2.17% 250,529 554 10.25
13 Apr 2025 42.80 42.80 41.20 41.40 -3.04% 270,724 887 11.32
10 Apr 2025 43.40 43.40 42.70 42.70 -0.47% 190,604 767 8.18
9 Apr 2025 43.30 43.50 42.80 42.90 -0.92% 214,071 390 9.21
8 Apr 2025 43.10 43.50 43.00 43.30 0.00% 230,620 261 9.98
7 Apr 2025 43.50 43.70 43.10 43.30 -0.23% 321,043 361 13.90
6 Apr 2025 43.60 43.80 43.30 43.40 -1.36% 239,372 323 10.41
27 Mar 2025 44.00 44.20 43.80 44.00 0.00% 157,535 166 6.91
25 Mar 2025 44.00 44.50 43.80 44.00 +0.23% 261,647 324 11.53
24 Mar 2025 43.30 44.00 43.30 43.90 +1.15% 219,706 346 9.61
23 Mar 2025 43.60 43.90 43.30 43.40 +0.23% 167,850 227 7.29
20 Mar 2025 43.60 43.80 43.20 43.30 -0.46% 231,787 313 10.09
19 Mar 2025 43.40 43.80 43.30 43.50 0.00% 222,191 275 9.66
18 Mar 2025 43.20 43.90 43.20 43.50 +0.69% 143,882 290 6.27
17 Mar 2025 43.60 43.80 43.00 43.20 -0.23% 181,205 340 7.84
16 Mar 2025 43.90 43.90 43.00 43.30 -1.14% 333,740 575 14.52
13 Mar 2025 44.20 44.80 43.70 43.80 -0.45% 283,296 539 12.51
12 Mar 2025 43.60 44.40 43.50 44.00 +1.15% 190,503 348 8.35
11 Mar 2025 43.80 43.80 43.30 43.50 +0.23% 272,476 347 11.86
10 Mar 2025 43.80 43.80 43.20 43.40 0.00% 108,365 260 4.70
9 Mar 2025 44.10 44.20 43.20 43.40 -1.59% 250,074 484 10.88
6 Mar 2025 44.80 45.10 43.50 44.10 -1.34% 304,204 524 13.49
5 Mar 2025 44.50 45.00 44.40 44.70 +0.45% 113,110 226 5.04
4 Mar 2025 45.10 45.30 44.40 44.50 -1.33% 212,715 394 9.52
3 Mar 2025 45.30 45.30 44.90 45.10 -0.22% 174,610 279 7.87
2 Mar 2025 44.80 45.70 44.40 45.20 +0.89% 326,334 507 14.66
27 Feb 2025 45.20 45.40 44.50 44.80 -1.75% 519,623 1,009 23.32
26 Feb 2025 47.90 47.90 45.20 45.60 -3.18% 886,383 1,481 41.17
25 Feb 2025 43.60 47.50 43.20 47.10 +9.03% 1,693,444 2,376 77.47
24 Feb 2025 43.40 43.60 43.10 43.20 -0.23% 223,298 365 9.67
23 Feb 2025 43.20 43.60 43.10 43.30 +0.23% 223,440 373 9.67
20 Feb 2025 43.60 43.80 43.00 43.20 -0.92% 281,503 470 12.18
19 Feb 2025 44.10 44.30 43.50 43.60 -1.36% 286,014 501 12.50
18 Feb 2025 44.50 44.80 44.10 44.20 -0.45% 405,442 839 18.01
17 Feb 2025 43.90 44.70 43.70 44.40 +1.60% 594,567 930 26.25
16 Feb 2025 43.40 44.00 43.20 43.70 +1.39% 276,388 478 12.04
13 Feb 2025 43.40 43.40 43.00 43.10 -0.23% 242,045 505 10.44
12 Feb 2025 43.90 44.00 43.00 43.20 -0.46% 260,086 536 11.25
11 Feb 2025 44.00 44.00 43.30 43.40 -0.23% 181,700 363 7.90
10 Feb 2025 43.70 43.90 43.40 43.50 -0.23% 161,079 364 7.01
9 Feb 2025 44.30 44.30 43.50 43.60 -1.13% 248,244 500 10.88
6 Feb 2025 43.50 44.40 43.40 44.10 +1.38% 299,971 529 13.17
5 Feb 2025 43.90 43.90 43.20 43.50 +0.23% 302,521 549 13.14
4 Feb 2025 43.70 44.00 43.20 43.40 -0.69% 252,312 464 11.00
3 Feb 2025 43.30 43.90 43.30 43.70 +1.39% 363,898 536 15.87
2 Feb 2025 43.90 43.90 43.00 43.10 -1.15% 197,207 515 8.56
30 Jan 2025 43.00 44.50 42.70 43.60 +1.40% 422,273 930 18.46
29 Jan 2025 43.40 43.70 42.80 43.00 -0.69% 413,632 920 17.90
28 Jan 2025 45.50 45.50 42.90 43.30 -3.78% 707,326 1,439 31.08
27 Jan 2025 45.60 45.80 44.90 45.00 -0.44% 241,753 653 10.91
26 Jan 2025 46.50 46.50 45.00 45.20 -1.95% 421,105 825 19.24
23 Jan 2025 46.80 46.80 46.00 46.10 -0.65% 262,699 555 12.16
22 Jan 2025 46.80 47.00 46.30 46.40 -0.85% 251,999 518 11.72
21 Jan 2025 46.80 47.40 46.60 46.80 +0.43% 420,805 796 19.78
20 Jan 2025 46.20 46.90 46.20 46.60 +0.87% 280,554 577 13.06
19 Jan 2025 46.70 47.00 46.10 46.20 -0.65% 352,001 717 16.32
16 Jan 2025 46.70 47.00 46.10 46.50 +0.43% 355,414 595 16.54
15 Jan 2025 47.00 47.50 46.20 46.30 -1.49% 416,734 938 19.49
14 Jan 2025 47.10 48.00 46.90 47.00 -0.63% 445,102 875 21.06
13 Jan 2025 48.10 48.80 47.00 47.30 -2.47% 565,544 914 26.96
12 Jan 2025 49.20 49.50 48.30 48.50 -1.22% 430,919 765 21.01
9 Jan 2025 49.40 49.50 48.50 49.10 0.00% 310,729 626 15.22
8 Jan 2025 50.10 50.20 48.90 49.10 -2.00% 543,519 903 26.84
7 Jan 2025 49.50 50.80 49.50 50.10 +2.04% 774,933 1,152 38.95
6 Jan 2025 51.00 51.20 48.90 49.10 -3.35% 1,235,442 1,751 61.52
5 Jan 2025 50.90 51.80 50.40 50.80 -0.20% 1,011,911 1,196 51.65
2 Jan 2025 50.90 52.00 50.20 50.90 +0.39% 1,276,287 1,547 65.14
1 Jan 2025 48.70 52.30 48.70 50.70 +4.75% 1,989,896 2,815 100.39
30 Dec 2024 48.00 48.60 47.50 48.40 +1.47% 634,900 870 30.51
29 Dec 2024 48.00 48.30 47.50 47.70 0.00% 517,845 854 24.78
26 Dec 2024 49.40 49.40 47.00 47.70 -2.05% 557,463 980 26.90
24 Dec 2024 46.70 49.10 46.20 48.70 +4.73% 889,691 1,445 42.24
23 Dec 2024 47.10 47.50 46.30 46.50 -1.27% 321,317 727 14.99
22 Dec 2024 48.10 48.20 47.00 47.10 -1.05% 330,311 674 15.65
19 Dec 2024 47.90 47.90 47.20 47.60 -0.63% 309,390 669 14.72
18 Dec 2024 49.90 49.90 47.70 47.90 -3.23% 831,490 1,278 40.57
17 Dec 2024 48.00 50.00 48.00 49.50 +3.77% 930,765 1,691 45.84
15 Dec 2024 46.20 48.00 45.70 47.70 +4.61% 683,128 1,420 32.01
12 Dec 2024 46.40 46.50 45.30 45.60 -1.30% 614,245 996 28.08
11 Dec 2024 48.40 48.40 46.00 46.20 -3.75% 1,265,687 1,658 59.37
10 Dec 2024 49.00 49.40 47.80 48.00 -1.64% 859,334 1,376 41.71
9 Dec 2024 49.90 50.50 48.60 48.80 -2.20% 662,667 1,348 32.73
8 Dec 2024 51.60 51.60 49.50 49.90 -3.11% 752,151 1,332 37.85
5 Dec 2024 52.30 52.40 51.30 51.50 -1.15% 512,370 1,026 26.54
4 Dec 2024 52.40 52.70 52.00 52.10 0.00% 787,569 982 41.18
3 Dec 2024 52.30 52.90 52.00 52.10 -0.76% 668,867 1,088 35.00
2 Dec 2024 52.00 53.00 51.80 52.50 +1.16% 1,128,508 1,692 59.08
1 Dec 2024 52.60 52.80 51.70 51.90 -0.95% 1,086,373 1,748 56.68

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.