📋 ISLAMIBANK Islami Bank Bangladesh PLC.

দুই তারিখের মাঝে যা কিছু জমা আছে · 12 Aug 2024 → 30 Apr 2026 · 410 দিন লেনদেন হয়েছে
ক্যালেন্ডারে দেখুন → কোম্পানির পুরো পাতা →
শেয়ার
শুরু
শেষ
দ্রুত বাছাই: ১ মাস ৩ মাস ৬ মাস ১ বছর এই বছর সবকিছু
পুরো সময়ে দাম কতটা বদলেছে
-29.89%
47.50 → 33.30 (-14.20 টাকা)
সর্বোচ্চ
71.10
26 Sep 2024
সর্বনিম্ন
32.60
29 May 2025
বাড়া ও কমার দিন
151 / 230
28 দিন অপরিবর্তিত · 410 দিন মোট
📊 বাজারের বাকিটার সাথে তুলনা
ISLAMIBANK -29.89%
ডিএসইএক্স সূচক -5.71%
ব্যাংক (31 কোম্পানি) -17.64%
সূচকের চেয়ে এগিয়ে -24.19%
🎢 পথটা কতটা এবড়োখেবড়ো ছিল
সর্বোচ্চ থেকে সবচেয়ে বেশি যতটা নেমেছিল -53.69% 25 Sep 2024 → 21 Dec 2025
ওঠানামার মাত্রা, বছরের হিসেবে 49.5%
সবচেয়ে ভালো একদিন +10.00% 25 Sep 2024
সবচেয়ে খারাপ একদিন -9.92% 6 Oct 2024
একটানা সবচেয়ে বেশি দিন বেড়েছে 11 দিন
একটানা সবচেয়ে বেশি দিন কমেছে 6 দিন
💰 কত লেনদেন হয়েছে
মোট যত শেয়ার হাতবদল 361,137,889
দিনে গড়ে 880,824
মোট যত টাকার লেনদেন 17,501.2 লাখ টাকা
মোট লেনদেনের সংখ্যা 504,180
সবচেয়ে ব্যস্ত দিন 8,162,865 25 Sep 2024
💵 আর্থিক ফল ও লভ্যাংশ
Q1 (পর্যন্ত 03/2026) প্রতি শেয়ারে আয় -1.79
কাছাকাছি বছরগুলোর ঘোষিত লভ্যাংশ
2023 10%
📰 এই সময়ের খবর (0)
এই সময়ের কোনো শিরোনাম জমা নেই।
🔔 যেসব সংকেত এসেছিল (0)
এই সময়ে এই শেয়ারে কোনো সংকেত আসেনি।
📆 এই সময়ের প্রতিটি দিন
⬇ CSV হিসেবে নামান
তারিখশুরুর দামসর্বোচ্চ সর্বনিম্নশেষ দামপরিবর্তন কত শেয়ার হাতবদললেনদেনলেনদেনের টাকা
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
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
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
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
28 Nov 2024 53.60 53.60 52.20 52.40 -1.50% 1,352,312 2,133 71.42
27 Nov 2024 53.40 53.70 52.90 53.20 -0.19% 1,598,671 1,757 85.15
26 Nov 2024 53.70 53.70 52.90 53.30 +0.38% 1,221,562 1,347 65.08
25 Nov 2024 53.20 53.60 52.80 53.10 +0.57% 868,320 1,235 46.10
24 Nov 2024 53.00 53.60 52.30 52.80 -0.38% 653,448 1,242 34.61
21 Nov 2024 54.40 55.10 52.60 53.00 -2.57% 1,323,938 2,076 71.19
20 Nov 2024 52.60 56.10 51.70 54.40 +3.42% 2,195,119 3,382 117.71
19 Nov 2024 55.00 55.90 51.60 52.60 -4.54% 2,632,806 3,437 141.25
18 Nov 2024 55.70 56.30 54.80 55.10 -1.43% 2,062,301 2,863 114.20
17 Nov 2024 57.70 57.70 55.30 55.90 -2.44% 1,825,809 2,545 103.14
14 Nov 2024 58.70 59.50 56.90 57.30 -1.04% 2,204,267 2,471 128.39
13 Nov 2024 57.50 59.20 56.70 57.90 +0.70% 2,480,759 2,593 143.43
12 Nov 2024 61.00 61.10 57.20 57.50 -4.64% 2,962,290 3,213 175.44
11 Nov 2024 56.90 60.90 56.80 60.30 +6.91% 2,912,139 2,950 171.09
10 Nov 2024 57.40 58.80 56.10 56.40 -2.08% 1,791,983 2,140 102.13
7 Nov 2024 59.00 59.80 57.20 57.60 -2.54% 2,108,720 2,627 122.69
6 Nov 2024 59.50 62.00 58.30 59.10 +0.51% 2,992,360 3,960 180.07
5 Nov 2024 54.10 58.80 53.60 58.80 +9.91% 3,428,503 3,293 193.83
4 Nov 2024 52.80 53.80 51.80 53.50 +1.33% 2,500,575 2,763 132.01
3 Nov 2024 54.00 55.20 52.50 52.80 -0.38% 1,487,212 2,320 80.26
31 Oct 2024 50.90 54.70 48.00 53.00 +4.13% 2,993,502 3,218 152.21
30 Oct 2024 51.80 52.50 50.50 50.90 -1.17% 1,884,565 2,806 96.38
29 Oct 2024 49.90 51.90 47.40 51.50 +4.04% 1,815,056 2,791 90.31
28 Oct 2024 53.50 54.10 48.60 49.50 -6.60% 2,046,444 3,064 105.38
27 Oct 2024 54.40 55.60 52.80 53.00 -4.50% 1,452,224 2,416 77.94
24 Oct 2024 57.40 57.40 55.00 55.50 -3.31% 1,120,209 1,788 62.63
23 Oct 2024 58.00 59.70 56.80 57.40 +0.88% 2,142,535 3,141 125.31
22 Oct 2024 54.20 58.10 54.20 56.90 +5.18% 1,728,777 2,578 96.37
21 Oct 2024 54.00 54.30 53.00 54.10 +1.12% 1,060,077 1,520 57.00
20 Oct 2024 54.20 55.30 53.00 53.50 -0.74% 1,106,106 1,754 59.55
17 Oct 2024 55.00 55.70 53.30 53.90 -2.00% 1,516,806 2,075 82.68
16 Oct 2024 56.20 56.80 54.60 55.00 -2.14% 1,215,287 2,058 67.23
15 Oct 2024 54.40 57.00 52.40 56.20 +5.05% 1,767,625 3,302 96.91
14 Oct 2024 57.00 57.00 53.20 53.50 -5.81% 1,017,267 2,449 55.50
9 Oct 2024 57.90 57.90 55.30 56.80 +0.71% 1,542,680 2,554 87.37
8 Oct 2024 58.00 59.70 55.50 56.40 -2.76% 2,175,506 3,243 126.40
7 Oct 2024 55.40 58.90 52.50 58.00 +4.69% 2,762,957 4,182 154.47
6 Oct 2024 61.70 62.00 55.40 55.40 -9.92% 4,462,560 4,527 255.90
3 Oct 2024 62.60 63.80 60.80 61.50 -1.13% 1,852,748 2,738 114.50
2 Oct 2024 65.00 65.00 61.60 62.20 -4.16% 2,458,882 3,742 154.23
1 Oct 2024 65.50 67.70 64.00 64.90 -0.61% 2,766,254 3,088 183.03
30 Sep 2024 68.00 68.90 64.50 65.30 -3.69% 2,271,237 3,555 150.95
29 Sep 2024 65.00 69.00 62.80 67.80 +5.28% 4,332,261 4,786 288.79
26 Sep 2024 71.00 71.10 63.40 64.40 -8.52% 5,311,881 6,337 352.18
25 Sep 2024 65.40 70.40 65.40 70.40 +10.00% 8,162,865 7,128 566.03
24 Sep 2024 59.70 64.50 57.50 64.00 +9.03% 4,631,472 4,438 290.83
23 Sep 2024 55.00 59.50 52.70 58.70 +8.10% 3,128,001 3,331 179.66
22 Sep 2024 49.60 54.30 49.60 54.30 +9.92% 3,110,482 2,683 162.98
19 Sep 2024 47.50 49.70 47.40 49.40 +4.00% 1,507,582 1,638 73.28
18 Sep 2024 46.00 47.90 45.40 47.50 +3.71% 1,711,218 1,776 79.94
17 Sep 2024 45.50 46.60 45.30 45.80 +0.66% 1,759,141 1,419 80.76
15 Sep 2024 44.30 46.20 43.10 45.50 +2.71% 2,876,280 1,970 129.18
12 Sep 2024 44.00 44.90 42.50 44.30 +1.61% 2,993,113 2,106 131.55
11 Sep 2024 42.00 44.10 41.20 43.60 +3.81% 3,106,322 1,874 134.07
10 Sep 2024 39.10 42.30 38.50 42.00 +7.14% 1,485,373 1,297 60.92
9 Sep 2024 40.00 40.40 39.00 39.20 -2.24% 385,597 656 15.24
8 Sep 2024 40.60 41.60 40.00 40.10 0.00% 594,683 863 24.28
5 Sep 2024 40.00 40.90 39.70 40.10 +0.25% 549,201 811 22.04
4 Sep 2024 41.00 41.60 39.80 40.00 -2.68% 768,115 1,133 31.12
3 Sep 2024 41.40 42.50 41.00 41.10 -0.72% 732,501 840 30.36
2 Sep 2024 41.00 42.10 40.60 41.40 +0.98% 839,344 1,001 34.89
1 Sep 2024 42.10 42.10 40.80 41.00 -2.61% 1,152,000 1,509 47.56
29 Aug 2024 42.00 42.70 41.40 42.10 -1.17% 1,384,528 1,311 58.42
28 Aug 2024 42.40 43.40 42.00 42.60 +0.24% 1,436,301 1,405 61.14
27 Aug 2024 43.90 44.20 41.70 42.50 -3.85% 1,709,521 1,840 72.89
25 Aug 2024 46.40 46.70 43.50 44.20 +2.79% 3,885,039 2,820 173.53
22 Aug 2024 43.00 43.00 41.50 43.00 +9.97% 3,322,156 1,586 142.75
21 Aug 2024 41.80 41.80 38.90 39.10 -6.46% 1,659,436 1,742 65.83
20 Aug 2024 43.90 44.40 41.40 41.80 -4.78% 1,643,607 1,654 70.24
19 Aug 2024 41.90 44.90 41.90 43.90 +7.33% 3,352,951 2,801 145.73
18 Aug 2024 40.00 42.60 38.00 40.90 +2.51% 1,852,355 1,673 73.82
15 Aug 2024 40.70 41.00 38.70 39.90 -1.97% 1,102,865 1,228 43.87
14 Aug 2024 42.10 42.80 37.90 40.70 -3.33% 2,509,127 2,633 100.62
13 Aug 2024 44.70 45.00 41.30 42.10 -5.61% 2,395,136 2,195 102.10
12 Aug 2024 47.50 47.50 40.50 44.60 - 3,197,243 2,698 141.90

পুরো সময়ের পরিবর্তন মাপা হয়েছে শুরুর আগের দিনের বন্ধমূল্য থেকে, তাই প্রথম দিনটিও হিসাবে ধরা পড়ে। এখানকার সবকিছুই ঠিক এই তারিখগুলোর জমা থাকা নথি থেকে নেওয়া; যে তথ্যের নির্দিষ্ট দিনের তারিখ নেই, যেমন লভ্যাংশ, সেটির বছরটি দেখানো হয়েছে।