📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 30 May 2025 → 30 Nov 2025 · 119 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
+11.93%
32.70 → 36.60 (+3.90 tk)
Highest
49.90
4 Aug 2025
Lowest
32.70
1 Jun 2025
Up and down days
44 / 60
15 unchanged · 119 sessions
📊 Against the rest of the market
ISLAMIBANK +11.93%
DSEX index +7.35%
Bank (31 companies) +3.84%
Ahead of the index by +4.58%
🎢 How rough the ride was
Deepest fall from a peak -28.51% 3 Aug 2025 → 17 Nov 2025
Swing, yearly basis 38.5%
Best single day +9.82% 29 Jun 2025
Worst single day -7.20% 19 Oct 2025
Longest run of rises 8 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 61,158,156
Average per day 513,934
Money traded, total 2,633.7 mn tk
Number of trades 99,100
Busiest day 2,120,977 3 Aug 2025
💵 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
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
30 Oct 2025 37.00 37.90 37.00 37.80 +3.56% 204,260 442 7.68
29 Oct 2025 36.90 37.00 36.00 36.50 +0.83% 196,977 651 7.20
28 Oct 2025 38.30 38.30 35.90 36.20 -2.16% 474,859 815 17.35
27 Oct 2025 39.00 39.00 36.80 37.00 -3.65% 378,199 551 14.21
26 Oct 2025 38.10 38.70 37.00 38.40 +0.79% 435,321 659 16.49
23 Oct 2025 38.70 38.80 37.90 38.10 +0.53% 90,234 232 3.45
22 Oct 2025 37.80 38.00 37.20 37.90 -0.26% 126,006 284 4.75
21 Oct 2025 39.00 39.30 37.80 38.00 -0.26% 141,594 495 5.43
20 Oct 2025 36.40 38.30 35.90 38.10 +5.54% 302,149 516 11.22
19 Oct 2025 38.70 38.70 36.00 36.10 -7.20% 358,519 800 13.23
16 Oct 2025 40.30 40.60 38.50 38.90 -2.99% 135,832 483 5.34
15 Oct 2025 40.40 40.60 40.00 40.10 -0.74% 122,592 316 4.93
14 Oct 2025 41.00 41.00 40.40 40.40 0.00% 200,507 291 8.13
13 Oct 2025 40.40 41.10 40.30 40.40 -0.25% 190,850 435 7.75
12 Oct 2025 40.40 40.80 40.30 40.50 -0.49% 132,052 321 5.35
9 Oct 2025 40.50 41.50 40.40 40.70 -0.49% 144,300 374 5.87
8 Oct 2025 40.80 41.50 40.80 40.90 +0.25% 83,042 253 3.42
7 Oct 2025 41.10 41.30 40.60 40.80 -0.49% 237,156 378 9.71
6 Oct 2025 41.40 41.50 40.80 41.00 -0.49% 154,863 366 6.37
5 Oct 2025 41.90 41.90 41.00 41.20 0.00% 122,444 408 5.05
30 Sep 2025 40.60 41.90 40.60 41.20 +1.48% 393,857 581 16.24
29 Sep 2025 41.10 41.50 40.40 40.60 -0.98% 306,557 621 12.45
28 Sep 2025 41.90 41.90 40.90 41.00 -0.73% 148,313 351 6.10
25 Sep 2025 41.20 42.00 41.00 41.30 0.00% 147,347 305 6.11
24 Sep 2025 41.00 41.90 40.90 41.30 +1.23% 328,769 462 13.58
22 Sep 2025 41.50 42.10 40.50 40.80 -1.45% 283,530 548 11.73
21 Sep 2025 42.80 43.00 41.20 41.40 -2.82% 286,221 900 12.06
18 Sep 2025 42.90 43.00 42.40 42.60 -0.47% 306,930 469 13.09
17 Sep 2025 44.00 44.30 42.30 42.80 -2.73% 490,233 966 21.27
16 Sep 2025 43.00 44.20 43.00 44.00 +2.56% 1,383,558 1,805 60.56
15 Sep 2025 41.10 43.50 41.00 42.90 +4.38% 932,757 1,435 39.55
14 Sep 2025 41.20 41.60 40.90 41.10 -0.48% 309,827 408 12.76
11 Sep 2025 41.40 41.40 40.90 41.30 +0.98% 167,809 316 6.91
10 Sep 2025 40.90 41.60 40.60 40.90 +1.49% 366,398 659 15.06
9 Sep 2025 41.30 41.80 40.20 40.30 -2.42% 559,366 990 22.70
8 Sep 2025 42.20 42.30 41.10 41.30 -1.43% 796,610 1,082 33.14
7 Sep 2025 42.30 42.60 41.80 41.90 -0.95% 699,690 864 29.43
4 Sep 2025 42.80 43.00 42.20 42.30 -1.17% 408,073 778 17.27
3 Sep 2025 42.80 43.80 42.70 42.80 +0.47% 720,044 881 31.04
2 Sep 2025 42.90 42.90 41.90 42.60 +0.24% 451,700 568 19.20
1 Sep 2025 42.10 43.90 42.10 42.50 -2.07% 439,674 830 18.84
31 Aug 2025 43.00 44.00 42.80 43.40 +0.93% 783,133 912 34.07
28 Aug 2025 41.40 43.40 41.00 43.00 +3.86% 716,590 1,099 30.39
27 Aug 2025 42.20 42.20 40.70 41.40 -3.50% 956,441 1,703 39.59
26 Aug 2025 44.00 44.40 42.80 42.90 -2.28% 627,219 1,177 27.08
25 Aug 2025 43.60 44.80 43.60 43.90 +1.62% 661,614 863 29.16
24 Aug 2025 44.00 44.00 43.00 43.20 -0.46% 435,027 694 18.82
21 Aug 2025 44.80 44.80 43.10 43.40 -2.25% 493,217 1,010 21.55
20 Aug 2025 45.00 45.30 44.10 44.40 -1.11% 490,988 821 21.90
19 Aug 2025 45.50 45.60 44.70 44.90 -0.88% 637,941 870 28.71
18 Aug 2025 46.00 46.30 45.10 45.30 -1.09% 475,192 710 21.64
17 Aug 2025 45.10 46.00 45.00 45.80 +2.69% 609,942 903 27.81
14 Aug 2025 45.30 45.30 44.30 44.60 0.00% 399,496 665 17.87
13 Aug 2025 45.40 45.70 44.40 44.60 -1.76% 606,231 1,070 27.26
12 Aug 2025 45.90 46.60 45.20 45.40 -0.44% 635,406 831 29.15
11 Aug 2025 46.60 46.60 45.30 45.60 +1.11% 537,452 836 24.62
10 Aug 2025 45.40 46.10 45.00 45.10 -0.66% 550,807 909 25.06
7 Aug 2025 46.80 47.00 45.00 45.40 -2.37% 851,850 1,245 39.07
6 Aug 2025 48.20 49.10 46.10 46.50 -3.93% 1,265,584 1,745 60.14
4 Aug 2025 48.40 49.90 48.00 48.40 0.00% 1,702,020 2,126 83.29
3 Aug 2025 46.00 48.90 46.00 48.40 +5.68% 2,120,977 2,529 101.49
31 Jul 2025 44.80 47.00 44.80 45.80 +3.39% 1,797,079 1,910 82.64
30 Jul 2025 44.90 45.00 44.20 44.30 0.00% 356,063 579 15.85
29 Jul 2025 44.70 45.90 44.10 44.30 -0.89% 738,927 1,057 33.01
28 Jul 2025 46.40 46.50 44.50 44.70 -2.61% 940,241 1,219 42.61
27 Jul 2025 45.50 46.80 45.50 45.90 +1.10% 1,073,491 1,147 49.38
24 Jul 2025 45.00 46.50 44.70 45.40 +0.89% 1,238,875 1,319 56.75
23 Jul 2025 45.60 46.50 44.70 45.00 -0.88% 1,092,655 1,414 49.68
22 Jul 2025 44.90 46.80 44.50 45.40 +0.22% 1,093,947 1,478 49.91
21 Jul 2025 43.70 47.30 43.40 45.30 +4.86% 1,783,328 2,091 80.91
20 Jul 2025 44.00 44.10 42.90 43.20 -0.69% 757,482 1,136 32.97
17 Jul 2025 43.60 44.60 43.30 43.50 0.00% 691,174 892 30.29
16 Jul 2025 43.50 44.40 42.90 43.50 0.00% 1,001,451 1,443 43.79
15 Jul 2025 44.30 44.90 43.30 43.50 -2.03% 659,680 1,097 28.95
14 Jul 2025 42.30 45.80 41.30 44.40 +4.96% 1,978,151 2,432 87.23
13 Jul 2025 43.60 43.80 42.10 42.30 -2.98% 717,805 1,393 30.74
10 Jul 2025 43.70 44.80 43.40 43.60 +0.69% 920,899 1,292 40.54
9 Jul 2025 44.10 45.00 43.10 43.30 -1.81% 1,151,003 1,967 50.59
8 Jul 2025 45.50 45.50 43.70 44.10 -3.29% 1,608,505 2,254 71.32
7 Jul 2025 44.40 46.60 44.40 45.60 +3.40% 1,287,998 2,098 58.79
3 Jul 2025 43.20 44.80 41.50 44.10 +2.80% 1,862,841 2,471 80.03
2 Jul 2025 42.10 44.00 40.50 42.90 +5.93% 1,578,273 2,301 67.79
30 Jun 2025 37.90 40.50 37.10 40.50 +9.76% 1,627,644 1,893 64.53
29 Jun 2025 33.60 36.90 33.60 36.90 +9.82% 1,069,120 1,502 38.84
26 Jun 2025 33.40 33.80 33.40 33.60 +0.60% 186,760 234 6.27
25 Jun 2025 33.30 33.50 33.30 33.40 +0.60% 108,720 158 3.63
24 Jun 2025 33.10 33.40 33.00 33.20 +0.30% 161,717 213 5.38
23 Jun 2025 33.50 33.50 32.80 33.10 -0.30% 69,323 167 2.29
22 Jun 2025 33.60 33.60 33.00 33.20 -1.19% 142,774 218 4.74
19 Jun 2025 33.50 33.90 33.50 33.60 +0.30% 100,124 169 3.37
18 Jun 2025 33.70 33.70 33.40 33.50 0.00% 110,898 187 3.72
17 Jun 2025 33.80 33.80 33.50 33.50 0.00% 114,631 169 3.85
16 Jun 2025 33.50 33.80 33.30 33.50 +0.30% 108,397 213 3.63
15 Jun 2025 33.60 33.70 32.90 33.40 -0.60% 69,874 160 2.34
4 Jun 2025 33.70 33.70 33.40 33.60 +0.60% 60,587 146 2.03
3 Jun 2025 33.30 33.70 33.20 33.40 -0.30% 97,571 218 3.26
2 Jun 2025 33.10 33.60 33.10 33.50 +1.21% 185,760 270 6.20
1 Jun 2025 32.70 33.80 32.70 33.10 +1.22% 103,828 270 3.43

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.