📋 ISLAMIBANK Islami Bank Bangladesh PLC.

Everything recorded between two dates · 22 Jun 2026 → 22 Sep 2026 · 64 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
-22.48%
34.70 → 26.90 (-7.80 tk)
Highest
35.20
22 Jun 2026
Lowest
26.00
15 Sep 2026
Up and down days
21 / 36
7 unchanged · 64 sessions
📊 Against the rest of the market
ISLAMIBANK -22.48%
DSEX index -0.11%
Bank (31 companies) +0.49%
Ahead of the index by -22.37%
🎢 How rough the ride was
Deepest fall from a peak -21.07% 22 Jun 2026 → 14 Sep 2026
Swing, yearly basis 19.3%
Best single day +1.60% 12 Jul 2026
Worst single day -4.17% 23 Aug 2026
Longest run of rises 3 days
Longest run of falls 8 days
💰 How much was traded
Shares traded, total 7,941,098
Average per day 124,080
Money traded, total 247.2 mn tk
Number of trades 19,966
Busiest day 677,058 28 Jun 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS -8.18
Q2 (to 06/2026) EPS -6.39
📰 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
22 Sep 2026 26.90 27.20 26.70 26.90 0.00% 11,712 59 0.32
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

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.