📋 ISLAMICFIN Islamic Finance & Investment PLC.

Everything recorded between two dates · 21 Jun 2026 → 21 Sep 2026 · 63 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
0.00%
11.00 → 11.00 (0.00 tk)
Highest
12.60
22 Jul 2026
Lowest
10.30
2 Jul 2026
Up and down days
22 / 30
11 unchanged · 63 sessions
📊 Against the rest of the market
ISLAMICFIN 0.00%
DSEX index -1.12%
Financial Institutions (23 companies) +11.11%
Ahead of the index by +1.12%
🎢 How rough the ride was
Deepest fall from a peak -13.71% 21 Jul 2026 → 13 Sep 2026
Swing, yearly basis 29.9%
Best single day +6.31% 15 Jul 2026
Worst single day -3.67% 22 Jun 2026
Longest run of rises 3 days
Longest run of falls 5 days
💰 How much was traded
Shares traded, total 20,961,191
Average per day 332,717
Money traded, total 245.9 mn tk
Number of trades 11,122
Busiest day 1,981,254 15 Jul 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS -0.06
Q2 (to 06/2026) EPS 0.87
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
20 Sep 2026 · macd cross up buy 11.00
3 Sep 2026 · trend break sell 11.40
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
21 Sep 2026 11.00 11.10 11.00 11.00 0.00% 28,264 20 0.31
20 Sep 2026 10.90 11.20 10.80 11.00 +0.92% 151,469 95 1.67
17 Sep 2026 11.00 11.10 10.90 10.90 -0.91% 29,842 57 0.33
16 Sep 2026 10.90 11.10 11.00 11.00 +0.92% 61,125 40 0.67
15 Sep 2026 10.60 11.00 10.50 10.90 +1.87% 60,277 97 0.65
14 Sep 2026 10.70 10.90 10.50 10.70 0.00% 65,668 88 0.70
13 Sep 2026 10.90 11.00 10.60 10.70 -1.83% 43,150 52 0.47
10 Sep 2026 10.90 11.30 10.90 10.90 0.00% 17,309 34 0.19
9 Sep 2026 11.00 11.00 10.80 10.90 -0.91% 84,453 61 0.92
8 Sep 2026 11.20 11.30 10.90 11.00 -1.79% 84,884 55 0.94
7 Sep 2026 11.20 11.30 11.00 11.20 +0.90% 167,764 118 1.86
6 Sep 2026 11.30 11.40 11.00 11.10 -2.63% 30,008 54 0.34
3 Sep 2026 11.50 11.50 11.30 11.40 -0.87% 73,965 65 0.84
2 Sep 2026 11.30 11.60 11.30 11.50 +0.88% 98,031 99 1.12
1 Sep 2026 11.00 11.60 11.10 11.40 +2.70% 92,585 74 1.04
31 Aug 2026 10.90 11.30 10.90 11.10 +1.83% 88,537 83 0.98
30 Aug 2026 11.10 11.20 10.90 10.90 -2.68% 142,485 92 1.57
27 Aug 2026 11.00 11.20 11.10 11.20 +1.82% 31,174 43 0.35
25 Aug 2026 10.80 11.10 10.90 11.00 -0.90% 54,003 69 0.59
24 Aug 2026 11.00 11.30 10.70 11.10 +0.91% 165,265 130 1.82
23 Aug 2026 11.30 11.50 11.00 11.00 -0.90% 111,253 118 1.24
20 Aug 2026 11.50 11.70 11.10 11.10 -3.48% 147,245 157 1.68
19 Aug 2026 11.60 11.70 11.50 11.50 -0.86% 145,589 124 1.68
18 Aug 2026 12.00 12.00 11.60 11.60 -1.69% 204,497 144 2.42
17 Aug 2026 12.10 12.10 11.70 11.80 -1.67% 318,990 160 3.80
16 Aug 2026 12.10 12.20 11.90 12.00 0.00% 126,583 94 1.52
13 Aug 2026 12.00 12.20 11.90 12.00 0.00% 198,320 89 2.39
12 Aug 2026 12.20 12.20 11.90 12.00 -0.83% 109,888 105 1.32
11 Aug 2026 12.10 12.30 11.80 12.10 0.00% 400,219 206 4.82
10 Aug 2026 12.30 12.30 11.90 12.10 -2.42% 351,558 239 4.24
6 Aug 2026 12.40 12.40 12.20 12.40 +0.81% 431,690 188 5.32
4 Aug 2026 12.40 12.50 12.20 12.30 -0.81% 328,752 177 4.05
3 Aug 2026 12.50 12.60 12.30 12.40 0.00% 493,332 201 6.13
2 Aug 2026 12.50 12.50 12.30 12.40 0.00% 273,846 154 3.39
30 Jul 2026 12.30 12.40 12.30 12.40 +0.81% 284,810 165 3.52
29 Jul 2026 12.50 12.60 12.20 12.30 -0.81% 612,528 272 7.60
28 Jul 2026 12.40 12.50 12.30 12.40 +0.81% 533,736 281 6.63
27 Jul 2026 12.10 12.40 12.00 12.30 +3.36% 333,723 193 4.06
26 Jul 2026 12.00 12.20 11.80 11.90 -0.83% 390,418 214 4.66
23 Jul 2026 12.20 12.20 11.90 12.00 -1.64% 890,439 385 10.73
22 Jul 2026 12.60 12.60 12.20 12.20 -1.61% 971,888 460 11.99
21 Jul 2026 12.10 12.50 12.00 12.40 +3.33% 1,500,761 595 18.51
20 Jul 2026 12.10 12.10 11.80 12.00 -0.83% 528,752 274 6.32
19 Jul 2026 11.90 12.30 11.80 12.10 +2.54% 1,077,438 443 13.02
16 Jul 2026 11.80 12.00 11.70 11.80 0.00% 1,025,919 458 12.14
15 Jul 2026 12.20 12.20 11.50 11.80 +6.31% 1,981,254 766 23.37
14 Jul 2026 11.20 11.20 11.00 11.10 -0.89% 220,652 148 2.45
13 Jul 2026 11.40 11.40 11.00 11.20 -0.88% 322,653 161 3.64
12 Jul 2026 11.50 11.50 11.20 11.30 -0.88% 412,383 144 4.67
9 Jul 2026 11.40 11.60 11.40 11.40 +1.79% 1,028,736 366 11.78
8 Jul 2026 11.20 11.30 11.10 11.20 0.00% 312,300 162 3.50
7 Jul 2026 11.30 11.40 11.10 11.20 -0.88% 377,699 201 4.24
6 Jul 2026 11.10 11.30 10.90 11.30 +3.67% 805,334 312 9.01
5 Jul 2026 10.60 10.90 10.50 10.90 +4.81% 310,857 189 3.36
2 Jul 2026 10.60 10.70 10.30 10.40 -0.95% 164,931 118 1.73
30 Jun 2026 10.50 10.60 10.40 10.50 +0.96% 207,969 133 2.18
29 Jun 2026 10.60 10.60 10.40 10.40 -1.89% 218,444 149 2.29
28 Jun 2026 10.40 11.10 10.40 10.60 +1.92% 156,696 143 1.68
25 Jun 2026 11.20 11.20 10.40 10.40 0.00% 191,312 160 2.00
24 Jun 2026 10.70 10.70 10.40 10.40 -1.89% 132,005 109 1.39
23 Jun 2026 10.60 10.60 10.40 10.60 +0.95% 158,953 112 1.67
22 Jun 2026 10.90 10.90 10.40 10.50 -3.67% 377,483 241 3.99
21 Jun 2026 11.20 11.40 10.80 10.90 -0.91% 219,098 186 2.42

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.