📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 31 Jul 2025 → 31 Jan 2026 · 124 trading days

See it as a calendar → Full company page →

Move over the period

-2.03%

44.30 → 43.40 (-0.90 tk)

Highest

49.90

4 Aug 2025

Lowest

32.60

18 Dec 2025

Up and down days

42 / 70

12 unchanged · 124 sessions

Jump to date

📊 Against the rest of the market

ISLAMIBANK -2.03%

DSEX index -5.31%

Bank (31 companies) -11.92%

Ahead of the index by +3.28%

🎢 How rough the ride was

Deepest fall from a peak -32.64% 3 Aug 2025 → 21 Dec 2025

Swing, yearly basis 39.0%

Best single day +9.94% 4 Jan 2026

Worst single day -7.20% 19 Oct 2025

Longest run of rises 4 days

Longest run of falls 6 days

💰 How much was traded

Shares traded, total 55,329,419

Average per day 446,205

Money traded, total 2,267.3 mn tk

Number of trades 91,101

Busiest day 2,548,025 28 Jan 2026

💵 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

Date	Open	High	Low	Close	Change	Volume	Trades	Turnover
29 Jan 2026	43.60	43.80	42.20	43.40	-0.91%	1,702,824	2,231	73.24
28 Jan 2026	41.90	44.30	41.90	43.80	+6.83%	2,548,025	3,086	110.46
27 Jan 2026	37.80	41.00	37.50	41.00	+9.92%	1,893,742	1,723	75.53
26 Jan 2026	37.30	37.70	36.70	37.30	+1.36%	533,070	675	19.80
25 Jan 2026	36.80	37.30	36.20	36.80	+1.10%	478,558	576	17.68
22 Jan 2026	36.90	36.90	36.30	36.40	-0.55%	231,277	408	8.46
21 Jan 2026	37.20	37.20	36.40	36.60	-1.08%	292,323	460	10.73
20 Jan 2026	37.00	37.10	36.60	37.00	+0.27%	353,989	470	13.07
19 Jan 2026	37.10	37.50	36.80	36.90	-0.27%	377,416	626	13.97
18 Jan 2026	35.90	37.80	35.80	37.00	+3.93%	539,886	810	19.85
15 Jan 2026	36.10	36.10	35.50	35.60	-0.28%	212,319	419	7.60
14 Jan 2026	36.40	36.60	35.50	35.70	-1.92%	477,623	666	17.14
13 Jan 2026	37.00	37.20	36.20	36.40	-0.55%	370,725	600	13.61
12 Jan 2026	35.90	37.00	35.00	36.60	+3.10%	323,542	718	11.64
11 Jan 2026	37.40	37.50	35.30	35.50	-5.08%	582,968	1,026	21.20
8 Jan 2026	37.50	37.80	37.10	37.40	-0.27%	446,560	697	16.69
7 Jan 2026	36.90	38.90	36.90	37.50	+1.35%	711,172	1,141	27.00
6 Jan 2026	38.30	38.30	36.90	37.00	-3.65%	843,472	1,236	31.63
5 Jan 2026	37.50	39.70	37.10	38.40	+5.21%	1,505,726	2,000	57.54
4 Jan 2026	33.50	36.50	33.40	36.50	+9.94%	1,078,275	1,098	38.51
1 Jan 2026	33.00	33.30	32.80	33.20	+1.22%	308,476	313	10.20
30 Dec 2025	32.70	32.90	32.60	32.80	+0.61%	177,009	288	5.79
29 Dec 2025	33.00	33.00	32.60	32.60	0.00%	240,055	289	7.83
28 Dec 2025	33.40	33.40	32.60	32.60	-0.91%	418,121	523	13.69
24 Dec 2025	33.00	33.10	32.70	32.90	+0.30%	297,062	341	9.74
23 Dec 2025	33.50	33.50	32.70	32.80	-0.61%	183,464	369	6.03
22 Dec 2025	32.60	33.20	32.60	33.00	+1.23%	542,129	624	17.75
21 Dec 2025	32.60	32.90	32.60	32.60	-1.21%	804,029	829	26.22
18 Dec 2025	33.30	33.50	32.60	33.00	-0.90%	354,053	490	11.68
17 Dec 2025	34.60	35.30	33.10	33.30	-3.76%	558,917	744	18.93
15 Dec 2025	36.20	36.20	34.40	34.60	-2.81%	333,317	476	11.66
14 Dec 2025	36.40	36.40	35.50	35.60	-1.93%	190,707	473	6.85
11 Dec 2025	36.80	36.80	36.10	36.30	-0.82%	166,385	252	6.04
10 Dec 2025	37.00	37.10	36.50	36.60	0.00%	271,071	336	9.98
9 Dec 2025	36.30	36.80	36.30	36.60	+1.39%	174,253	338	6.36
8 Dec 2025	36.00	36.40	36.00	36.10	+0.56%	37,887	109	1.37
7 Dec 2025	37.00	37.00	35.70	35.90	-0.28%	70,553	206	2.53
4 Dec 2025	37.00	37.00	35.90	36.00	-1.10%	50,764	250	1.83
3 Dec 2025	37.00	37.00	36.30	36.40	-0.55%	113,756	242	4.14
2 Dec 2025	36.50	37.00	36.10	36.60	+1.39%	170,304	931	6.21
1 Dec 2025	36.70	36.70	36.00	36.10	-1.37%	55,976	179	2.04
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

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.