📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Jan 2025 → 30 Apr 2025 · 79 trading days
Move over the period
-28.10%
48.40 → 34.80 (-13.60 tk)
Highest
52.30
1 Jan 2025
Lowest
32.70
27 Apr 2025
Up and down days
25 / 49
5 unchanged · 79 sessions
📊 Against the rest of the market
ISLAMIBANK
-28.10%
DSEX index
-5.75%
Bank (31 companies)
-8.09%
Ahead of the index by
-22.35%
🎢 How rough the ride was
Deepest fall from a peak
-32.02%
2 Jan 2025 → 24 Apr 2025
Swing, yearly basis
31.0%
Best single day
+9.03% 25 Feb 2025
Worst single day
-7.49% 24 Apr 2025
Longest run of rises
3 days
Longest run of falls
6 days
💰 How much was traded
Shares traded, total
29,473,554
Average per day
373,083
Money traded, total
1,337.7 mn tk
Number of trades
53,235
Busiest day
1,989,896 1 Jan 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
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 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 |
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.