📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 1 Oct 2025 → 31 Mar 2026 · 116 trading days

See it as a calendar → Full company page →

Move over the period

-5.83%

41.20 → 38.80 (-2.40 tk)

Highest

56.20

3 Feb 2026

Lowest

32.60

18 Dec 2025

Up and down days

40 / 67

9 unchanged · 116 sessions

Jump to date

📊 Against the rest of the market

ISLAMIBANK -5.83%

DSEX index -4.38%

Bank (31 companies) +0.87%

Ahead of the index by -1.44%

🎢 How rough the ride was

Deepest fall from a peak -31.00% 3 Feb 2026 → 8 Mar 2026

Swing, yearly basis 52.7%

Best single day +9.94% 4 Jan 2026

Worst single day -8.56% 8 Mar 2026

Longest run of rises 4 days

Longest run of falls 6 days

💰 How much was traded

Shares traded, total 85,715,614

Average per day 738,928

Money traded, total 3,813.3 mn tk

Number of trades 135,499

Busiest day 4,403,679 15 Feb 2026

💵 Results and dividends

Q1 (to 03/2026) EPS -1.79

📰 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 Mar 2026	39.10	39.40	38.50	38.80	-0.77%	474,010	897	18.43
30 Mar 2026	39.80	40.00	38.90	39.10	-2.01%	567,240	1,094	22.30
29 Mar 2026	40.80	41.00	39.80	39.90	-2.44%	628,739	1,191	25.24
25 Mar 2026	41.40	41.70	40.50	40.90	-1.21%	575,990	1,090	23.55
24 Mar 2026	42.50	42.80	41.20	41.40	-2.59%	691,211	1,112	28.85
16 Mar 2026	42.30	42.70	41.70	42.50	+0.47%	705,632	937	29.84
15 Mar 2026	43.50	43.50	42.10	42.30	-2.76%	643,240	1,307	27.45
12 Mar 2026	43.70	43.70	42.60	43.50	+0.69%	820,144	1,170	35.54
11 Mar 2026	43.40	43.70	42.30	43.20	-0.46%	897,718	1,477	38.71
10 Mar 2026	44.90	45.00	42.00	43.40	+5.60%	1,926,793	2,502	84.71
9 Mar 2026	38.40	41.10	37.50	41.10	+9.89%	775,870	1,431	30.57
8 Mar 2026	41.50	41.50	37.10	37.40	-8.56%	694,556	1,392	27.05
5 Mar 2026	42.50	43.00	40.60	40.90	-3.76%	682,366	1,290	28.27
4 Mar 2026	42.10	43.40	42.00	42.50	+0.95%	616,448	1,181	26.26
3 Mar 2026	44.60	45.00	41.10	42.10	-5.18%	1,104,963	1,824	48.03
2 Mar 2026	43.80	45.00	43.80	44.40	+1.37%	901,615	1,131	40.17
1 Mar 2026	45.00	45.00	42.20	43.80	-4.16%	1,199,192	1,581	52.37
26 Feb 2026	44.50	46.00	44.50	45.70	+3.63%	1,316,607	1,788	59.57
25 Feb 2026	45.50	45.50	43.70	44.10	-1.78%	1,100,658	1,860	48.64
24 Feb 2026	46.00	46.30	44.80	44.90	-1.97%	1,187,053	1,774	53.84
23 Feb 2026	45.80	46.40	45.60	45.80	+0.88%	926,904	1,484	42.62
22 Feb 2026	46.00	46.10	45.00	45.40	-0.66%	1,005,193	1,482	45.76
19 Feb 2026	45.30	47.20	44.70	45.70	+2.47%	1,935,934	3,009	89.31
18 Feb 2026	46.70	47.10	44.30	44.60	-4.50%	1,582,426	3,149	71.78
17 Feb 2026	49.20	49.30	46.50	46.70	-5.08%	3,149,959	4,911	150.41
16 Feb 2026	50.00	50.90	48.50	49.20	-0.61%	1,947,830	3,251	96.67
15 Feb 2026	50.00	52.40	46.90	49.50	-4.99%	4,403,679	5,282	218.87
10 Feb 2026	48.60	53.10	48.00	52.10	+7.64%	3,696,653	4,900	189.47
9 Feb 2026	52.00	52.50	47.20	48.40	-6.92%	3,216,999	5,317	160.83
8 Feb 2026	52.70	54.50	51.50	52.00	-1.33%	2,754,350	4,700	145.90
5 Feb 2026	53.60	54.70	50.70	52.70	-2.77%	3,803,851	5,823	200.79
3 Feb 2026	54.00	56.20	50.80	54.20	+3.44%	4,214,148	5,495	224.22
2 Feb 2026	48.50	52.40	48.50	52.40	+9.85%	4,082,006	4,477	209.27
1 Feb 2026	43.70	47.70	43.60	47.70	+9.91%	3,437,687	3,536	161.10
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

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.