📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 23 Mar 2026 → 23 Sep 2026 · 122 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
-36.47%
42.50 → 27.00 (-15.50 tk)
Highest
42.80
24 Mar 2026
Lowest
23.90
11 Jun 2026
Up and down days
31 / 65
26 unchanged · 122 sessions
📊 Against the rest of the market
ISLAMIBANK -36.47%
DSEX index +4.53%
Bank (31 companies) -8.77%
Ahead of the index by -41.00%
🎢 How rough the ride was
Deepest fall from a peak -35.99% 24 Mar 2026 → 10 Jun 2026
Swing, yearly basis 38.9%
Best single day +10.00% 15 Jun 2026
Worst single day -9.86% 10 Jun 2026
Longest run of rises 3 days
Longest run of falls 8 days
💰 How much was traded
Shares traded, total 29,079,083
Average per day 238,353
Money traded, total 1,002.7 mn tk
Number of trades 54,405
Busiest day 2,024,490 16 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS -8.18
Q2 (to 06/2026) EPS -6.39
Q1 (to 03/2026) EPS -1.79
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
6 Sep 2026 · macd cross up buy 27.50
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
23 Sep 2026 26.90 27.00 26.70 27.00 +0.37% 31,373 112 0.84
22 Sep 2026 26.90 27.20 26.70 26.90 0.00% 27,259 91 0.73
21 Sep 2026 26.70 27.00 26.70 26.90 +0.37% 47,415 138 1.27
20 Sep 2026 26.90 27.30 26.70 26.80 -0.37% 76,932 266 2.07
17 Sep 2026 26.70 27.20 26.40 26.90 +0.37% 33,643 118 0.90
16 Sep 2026 26.50 27.20 26.30 26.80 -0.74% 62,801 179 1.67
15 Sep 2026 27.00 27.50 26.00 27.00 +1.50% 38,448 184 1.03
14 Sep 2026 27.20 27.90 26.60 26.60 -2.21% 72,274 199 1.96
13 Sep 2026 27.70 27.80 27.20 27.20 -1.81% 74,360 219 2.03
10 Sep 2026 27.50 27.80 27.30 27.70 +0.73% 36,351 126 1.00
9 Sep 2026 27.50 27.70 27.40 27.50 0.00% 39,738 100 1.09
8 Sep 2026 27.40 28.00 27.40 27.50 +0.36% 70,056 147 1.94
7 Sep 2026 27.50 27.80 27.30 27.40 -0.36% 45,959 134 1.26
6 Sep 2026 27.10 28.50 27.40 27.50 +1.48% 70,288 259 1.95
3 Sep 2026 27.30 28.00 27.10 27.10 -0.37% 28,367 125 0.77
2 Sep 2026 27.30 27.70 27.20 27.20 -0.73% 25,908 115 0.71
1 Sep 2026 27.20 27.70 27.30 27.40 +0.74% 28,621 111 0.78
31 Aug 2026 27.40 27.60 27.00 27.20 -0.73% 13,972 113 0.38
30 Aug 2026 27.50 27.90 27.10 27.40 -0.36% 32,493 129 0.89
27 Aug 2026 27.30 27.80 27.40 27.50 +0.73% 18,447 129 0.51
25 Aug 2026 27.30 27.80 26.90 27.30 0.00% 30,506 130 0.83
24 Aug 2026 27.60 27.70 27.20 27.30 -1.09% 46,855 232 1.28
23 Aug 2026 28.80 29.00 27.50 27.60 -4.17% 146,652 433 4.08
20 Aug 2026 28.40 28.90 28.10 28.80 +1.41% 51,930 152 1.49
19 Aug 2026 28.40 29.00 27.90 28.40 0.00% 47,517 205 1.34
18 Aug 2026 29.30 29.40 28.20 28.40 -1.39% 61,259 386 1.75
17 Aug 2026 29.90 29.90 28.40 28.80 -2.37% 102,126 339 2.97
16 Aug 2026 29.50 29.90 29.40 29.50 0.00% 82,320 217 2.44
13 Aug 2026 29.90 29.90 29.40 29.50 -1.34% 88,503 359 2.62
12 Aug 2026 30.00 30.50 29.70 29.90 +0.34% 67,975 205 2.03
11 Aug 2026 30.00 30.00 29.80 29.80 +0.34% 58,064 190 1.73
10 Aug 2026 29.90 30.30 29.60 29.70 -0.67% 67,172 295 2.00
9 Aug 2026 30.30 30.30 29.70 29.90 -1.32% 95,444 360 2.85
6 Aug 2026 30.40 31.00 30.20 30.30 -0.33% 63,591 220 1.93
4 Aug 2026 30.40 30.70 30.30 30.40 -0.33% 145,619 312 4.43
3 Aug 2026 31.00 31.00 30.40 30.50 -0.33% 166,950 331 5.09
2 Aug 2026 31.20 31.20 30.30 30.60 -1.61% 124,023 505 3.80
30 Jul 2026 31.90 31.90 30.00 31.10 -2.51% 208,669 638 6.47
29 Jul 2026 32.20 32.20 31.80 31.90 -0.31% 47,193 174 1.51
28 Jul 2026 32.00 32.30 31.70 32.00 +0.63% 143,007 260 4.58
27 Jul 2026 32.00 32.10 31.70 31.80 0.00% 67,382 195 2.15
26 Jul 2026 32.00 32.20 31.70 31.80 0.00% 79,329 258 2.53
23 Jul 2026 32.10 32.10 31.70 31.80 -0.93% 84,009 310 2.69
22 Jul 2026 32.30 32.30 32.00 32.10 -0.62% 131,267 323 4.21
21 Jul 2026 32.30 32.60 32.20 32.30 -0.62% 100,321 251 3.25
20 Jul 2026 32.70 32.70 32.10 32.50 +0.31% 83,166 209 2.69
19 Jul 2026 32.80 32.80 32.00 32.40 +0.31% 203,783 375 6.58
16 Jul 2026 31.90 32.40 31.90 32.30 +1.25% 156,469 277 5.04
15 Jul 2026 32.60 32.70 31.80 31.90 -1.85% 288,269 524 9.31
14 Jul 2026 32.50 32.80 32.30 32.50 +0.93% 174,402 393 5.66
13 Jul 2026 31.90 32.40 31.80 32.20 +1.58% 190,080 466 6.10
12 Jul 2026 31.70 32.00 31.20 31.70 +1.60% 207,138 289 6.52
9 Jul 2026 31.50 31.50 31.10 31.20 -0.32% 124,415 309 3.89
8 Jul 2026 31.50 31.80 31.20 31.30 -0.63% 115,303 271 3.61
7 Jul 2026 31.90 31.90 31.20 31.50 +0.32% 141,768 295 4.47
6 Jul 2026 31.50 31.70 31.00 31.40 +1.29% 122,426 235 3.84
5 Jul 2026 31.50 31.60 30.90 31.00 -1.59% 325,945 605 10.12
2 Jul 2026 32.00 32.40 31.30 31.50 -0.94% 221,942 522 7.06
30 Jun 2026 32.40 32.50 31.70 31.80 +1.60% 332,795 687 10.66
29 Jun 2026 32.10 32.50 31.00 31.30 -2.49% 455,096 1,038 14.35
28 Jun 2026 32.90 33.00 31.80 32.10 -2.43% 677,058 1,126 21.80
25 Jun 2026 33.40 33.40 32.80 32.90 -0.30% 235,834 461 7.76
24 Jun 2026 33.90 33.90 32.80 33.00 -1.20% 284,614 593 9.43
23 Jun 2026 35.00 35.00 33.00 33.40 -0.89% 227,447 584 7.65
22 Jun 2026 34.60 35.20 33.50 33.70 -2.88% 237,680 577 8.10
21 Jun 2026 34.90 35.80 34.50 34.70 -0.29% 528,669 755 18.46
18 Jun 2026 33.80 35.00 33.60 34.80 +3.88% 321,894 733 11.16
17 Jun 2026 34.20 34.50 32.50 33.50 -1.76% 375,880 813 12.50
16 Jun 2026 38.00 38.70 33.60 34.10 -3.13% 2,024,490 2,657 72.11
15 Jun 2026 35.20 35.20 34.50 35.20 +10.00% 492,517 488 17.34
14 Jun 2026 29.50 32.00 29.00 32.00 +9.97% 267,219 390 8.51
11 Jun 2026 23.90 29.10 23.90 29.10 +9.81% 1,554,602 1,263 41.44
10 Jun 2026 26.50 26.50 26.50 26.50 -9.86% 107,547 317 2.85
9 Jun 2026 29.50 29.50 29.40 29.40 -9.82% 40,416 280 1.19
8 Jun 2026 32.60 32.60 32.60 32.60 0.00% 22,959 41 0.75
7 Jun 2026 32.60 32.60 32.60 32.60 0.00% 3,586 44 0.12
4 Jun 2026 32.60 32.60 32.60 32.60 0.00% 7,280 61 0.24
3 Jun 2026 32.60 32.60 32.60 32.60 0.00% 37,096 79 1.21
2 Jun 2026 32.60 32.60 32.60 32.60 0.00% 11,432 36 0.37
1 Jun 2026 32.60 32.60 32.60 32.60 0.00% 4,026 65 0.13
24 May 2026 32.60 32.60 32.60 32.60 0.00% 46,944 59 1.53
23 May 2026 32.60 32.60 32.60 32.60 0.00% 5,541 43 0.18
20 May 2026 32.60 32.60 32.60 32.60 0.00% 6,347 56 0.21
19 May 2026 32.60 32.60 32.60 32.60 0.00% 3,966 36 0.13
18 May 2026 32.60 32.60 32.60 32.60 0.00% 48,945 60 1.60
17 May 2026 32.60 32.60 32.60 32.60 0.00% 4,502 26 0.15
14 May 2026 32.60 32.60 32.60 32.60 0.00% 140,122 93 4.57
13 May 2026 32.60 32.60 32.60 32.60 0.00% 17,328 77 0.57
12 May 2026 32.60 32.60 32.60 32.60 0.00% 21,746 78 0.71
11 May 2026 32.60 32.60 32.60 32.60 0.00% 22,576 67 0.74
10 May 2026 32.60 32.60 32.60 32.60 0.00% 33,664 94 1.10
7 May 2026 32.60 32.60 32.60 32.60 0.00% 106,330 239 3.47
6 May 2026 32.80 32.80 32.60 32.60 -0.61% 903,681 859 29.47
5 May 2026 32.90 33.00 32.70 32.80 -0.61% 406,716 558 13.32
4 May 2026 33.30 33.30 32.80 33.00 -0.60% 731,867 459 24.16
3 May 2026 33.30 33.30 32.60 33.20 -0.30% 914,950 829 30.06
30 Apr 2026 34.70 34.70 32.60 33.30 -4.03% 810,569 1,224 26.90
29 Apr 2026 36.20 36.50 34.00 34.70 -3.07% 437,155 1,116 15.37
28 Apr 2026 36.20 36.50 35.60 35.80 -1.10% 438,831 659 15.78
27 Apr 2026 36.30 36.80 36.00 36.20 -0.28% 223,764 359 8.11
26 Apr 2026 36.50 37.10 35.80 36.30 +0.28% 484,306 752 17.59
23 Apr 2026 37.10 37.10 36.00 36.20 -1.36% 385,300 826 14.00
22 Apr 2026 36.20 37.10 36.20 36.70 +1.38% 403,759 788 14.84
21 Apr 2026 36.60 37.10 36.10 36.20 -1.09% 358,809 797 13.11
20 Apr 2026 37.90 38.10 36.60 36.60 -2.92% 514,036 1,134 18.98
19 Apr 2026 38.50 38.50 37.50 37.70 -0.79% 282,536 598 10.70
16 Apr 2026 38.10 38.40 37.80 38.00 -0.26% 266,156 643 10.13
15 Apr 2026 38.20 38.80 38.00 38.10 -0.52% 352,892 704 13.46
13 Apr 2026 38.30 38.80 38.00 38.30 0.00% 230,021 495 8.83
12 Apr 2026 39.20 39.30 38.00 38.30 -2.05% 505,642 1,132 19.38
9 Apr 2026 40.50 40.60 39.00 39.10 -2.74% 479,459 889 18.93
8 Apr 2026 39.00 40.80 39.00 40.20 +4.96% 808,797 1,205 32.56
7 Apr 2026 38.50 38.90 38.20 38.30 +0.79% 213,775 509 8.20
6 Apr 2026 38.90 39.30 37.90 38.00 -1.55% 403,637 757 15.55
5 Apr 2026 40.00 40.00 38.40 38.60 -3.26% 303,179 688 11.75
2 Apr 2026 40.10 40.10 39.40 39.90 -0.25% 457,879 815 18.24
1 Apr 2026 39.20 40.40 39.00 40.00 +3.09% 578,535 1,166 23.14
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

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.