Islamic Finance and Investment PLC. (DSE:ISLAMICFIN)
Bangladesh
· Delayed Price · Currency is BDT 8.50
-0.10 (-1.16%)
At close: Dec 4, 2025
DSE:ISLAMICFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.60 | 8.80 | 8.20 | 8.50 | 8.50 | -1.16% | 284,109 |
| Dec 3, 2025 | 9.10 | 9.10 | 8.50 | 8.60 | 8.60 | -3.37% | 493,257 |
| Dec 2, 2025 | 9.20 | 9.20 | 8.40 | 8.90 | 8.90 | 3.49% | 550,553 |
| Dec 1, 2025 | 8.70 | 8.90 | 8.30 | 8.60 | 8.60 | - | 551,735 |
| Nov 30, 2025 | 8.50 | 9.00 | 8.40 | 8.60 | 8.60 | 4.88% | 1,096,935 |
| Nov 27, 2025 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 9.33% | 865,628 |
| Nov 26, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | 357,070 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 162,940 |
| Nov 24, 2025 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | 2.82% | 231,193 |
| Nov 23, 2025 | 7.40 | 7.40 | 7.00 | 7.10 | 7.10 | - | 59,666 |
| Nov 20, 2025 | 7.20 | 7.30 | 6.90 | 7.10 | 7.10 | - | 104,120 |
| Nov 19, 2025 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | - | 67,626 |
| Nov 18, 2025 | 7.10 | 7.50 | 7.00 | 7.10 | 7.10 | 2.90% | 185,067 |
| Nov 17, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 9.52% | 132,868 |
| Nov 16, 2025 | 5.30 | 6.30 | 5.30 | 6.30 | 6.30 | 8.62% | 134,020 |
| Nov 13, 2025 | 6.30 | 6.50 | 5.70 | 5.80 | 5.80 | -7.94% | 197,660 |
| Nov 12, 2025 | 6.90 | 7.20 | 6.30 | 6.30 | 6.30 | -5.97% | 121,778 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | 1.52% | 28,039 |
| Nov 10, 2025 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 1.54% | 207,089 |
| Nov 9, 2025 | 7.00 | 7.00 | 6.30 | 6.50 | 6.50 | -4.41% | 436,333 |
| Nov 6, 2025 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 31,434 |
| Nov 5, 2025 | 7.20 | 7.30 | 6.80 | 6.90 | 6.90 | -4.17% | 132,867 |
| Nov 4, 2025 | 7.40 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 47,569 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.20 | 7.40 | 7.40 | - | 163,939 |
| Nov 2, 2025 | 7.30 | 7.60 | 7.30 | 7.40 | 7.40 | 1.37% | 37,691 |
| Oct 30, 2025 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | - | 119,122 |
| Oct 29, 2025 | 7.70 | 7.80 | 7.20 | 7.30 | 7.30 | -2.67% | 172,771 |
| Oct 28, 2025 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | -1.32% | 509,114 |
| Oct 27, 2025 | 7.50 | 7.70 | 7.20 | 7.60 | 7.60 | 1.33% | 140,452 |
| Oct 26, 2025 | 7.20 | 7.70 | 7.00 | 7.50 | 7.50 | 7.14% | 471,978 |
| Oct 23, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 4.48% | 105,140 |
| Oct 22, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 31,575 |
| Oct 21, 2025 | 6.80 | 7.10 | 6.60 | 6.80 | 6.80 | - | 131,842 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 70,936 |
| Oct 19, 2025 | 6.90 | 7.10 | 6.80 | 6.90 | 6.90 | 1.47% | 173,537 |
| Oct 16, 2025 | 7.20 | 7.30 | 6.70 | 6.80 | 6.80 | - | 115,043 |
| Oct 15, 2025 | 6.90 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 15,422 |
| Oct 14, 2025 | 7.30 | 7.40 | 6.80 | 7.00 | 7.00 | 2.94% | 195,359 |
| Oct 13, 2025 | 6.60 | 6.80 | 6.30 | 6.80 | 6.80 | 9.68% | 180,336 |
| Oct 12, 2025 | 6.40 | 6.40 | 5.80 | 6.20 | 6.20 | -3.13% | 315,720 |
| Oct 9, 2025 | 6.90 | 6.90 | 6.30 | 6.40 | 6.40 | -8.57% | 276,870 |
| Oct 8, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | - | 63,489 |
| Oct 7, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 23,376 |
| Oct 6, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.78% | 43,297 |
| Oct 5, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 101,083 |
| Sep 30, 2025 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 188,611 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 77,768 |
| Sep 28, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 63,895 |
| Sep 25, 2025 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 34,090 |
| Sep 24, 2025 | 7.30 | 7.30 | 6.90 | 7.00 | 7.00 | - | 53,346 |