📋 ISLAMIBANK Islami Bank Bangladesh PLC.
Everything recorded between two dates ·
1 Jan 2026 → 31 Mar 2026 · 55 trading days
Move over the period
+18.29%
32.80 → 38.80 (+6.00 tk)
Highest
56.20
3 Feb 2026
Lowest
32.80
1 Jan 2026
Up and down days
24 / 31
0 unchanged · 55 sessions
📊 Against the rest of the market
ISLAMIBANK
+18.29%
DSEX index
+5.45%
Bank (31 companies)
+10.84%
Ahead of the index by
+12.84%
🎢 How rough the ride was
Deepest fall from a peak
-31.00%
3 Feb 2026 → 8 Mar 2026
Swing, yearly basis
70.1%
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
5 days
💰 How much was traded
Shares traded, total
73,479,632
Average per day
1,335,993
Money traded, total
3,371.9 mn tk
Number of trades
105,824
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 |
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.