First Security Islami Bank PLC (DSE:FIRSTSBANK)
Bangladesh
· Delayed Price · Currency is BDT 1.900
-0.100 (-5.00%)
At close: Nov 5, 2025
DSE:FIRSTSBANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 4,421,430 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 2,059,654 |
| Nov 3, 2025 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 1,182,733 |
| Nov 2, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 3,172,616 |
| Oct 30, 2025 | 2.30 | 2.30 | 2.10 | 2.30 | 2.30 | 4.55% | 2,136,737 |
| Oct 29, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | - | 2,988,977 |
| Oct 28, 2025 | 2.40 | 2.50 | 2.20 | 2.20 | 2.20 | -8.33% | 1,329,225 |
| Oct 27, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 5,921,604 |
| Oct 26, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 2,025,514 |
| Oct 23, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 2,162,835 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.40 | 2.40 | 2.40 | -7.69% | 3,813,367 |
| Oct 21, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 1,420,139 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 3,289,267 |
| Oct 19, 2025 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 3,722,081 |
| Oct 16, 2025 | 3.00 | 3.10 | 2.80 | 3.00 | 3.00 | 3.45% | 3,066,919 |
| Oct 15, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 8,279,088 |
| Oct 14, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 7.69% | 616,044 |
| Oct 13, 2025 | 2.50 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 6,986,445 |
| Oct 12, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -6.90% | 1,191,609 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -6.45% | 10,011,330 |
| Oct 8, 2025 | 3.50 | 3.60 | 3.00 | 3.10 | 3.10 | -6.06% | 7,786,264 |
| Oct 7, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | 10.00% | 23,140,900 |
| Oct 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 962,239 |
| Oct 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 370,735 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 1,066,322 |
| Sep 29, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 3,019,362 |
| Sep 28, 2025 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 2,381,972 |
| Sep 25, 2025 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 4,661,071 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 3,082,585 |
| Sep 23, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 3,761,064 |
| Sep 22, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -9.09% | 3,334,211 |
| Sep 21, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -8.33% | 3,020,475 |
| Sep 18, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 710,066 |
| Sep 17, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 2,664,592 |
| Sep 16, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 579,211 |
| Sep 15, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 1,438,630 |
| Sep 14, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 2,679,894 |
| Sep 11, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 718,700 |
| Sep 10, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 749,151 |
| Sep 9, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 1,003,879 |
| Sep 8, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 1,681,348 |
| Sep 7, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,637,618 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 1,375,537 |
| Sep 3, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 947,580 |
| Sep 2, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 688,386 |
| Sep 1, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 1,685,602 |
| Aug 31, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,294,003 |
| Aug 28, 2025 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 2,230,319 |
| Aug 27, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 2,113,939 |
| Aug 26, 2025 | 3.20 | 3.20 | 2.90 | 3.00 | 3.00 | -6.25% | 2,685,502 |