Shahjalal Islami Bank PLC. (DSE:SHAHJABANK)
Bangladesh
· Delayed Price · Currency is BDT 16.50
+0.10 (0.61%)
At close: Dec 4, 2025
DSE:SHAHJABANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 14,062 |
| Dec 3, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -0.61% | 149,880 |
| Dec 2, 2025 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | - | 253,909 |
| Dec 1, 2025 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 577,244 |
| Nov 30, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | 129,011 |
| Nov 27, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | 70,354 |
| Nov 26, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 234,357 |
| Nov 25, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 497,668 |
| Nov 24, 2025 | 16.60 | 16.80 | 16.50 | 16.60 | 16.60 | - | 911,265 |
| Nov 23, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -1.78% | 943,318 |
| Nov 20, 2025 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 1.20% | 177,629 |
| Nov 19, 2025 | 16.90 | 17.00 | 16.60 | 16.70 | 16.70 | - | 547,029 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 929,930 |
| Nov 17, 2025 | 16.90 | 17.10 | 16.50 | 16.90 | 16.90 | -0.59% | 541,911 |
| Nov 16, 2025 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | - | 249,557 |
| Nov 13, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 0.59% | 455,227 |
| Nov 12, 2025 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | - | 556,666 |
| Nov 11, 2025 | 16.80 | 17.10 | 16.80 | 16.90 | 16.90 | 1.20% | 589,374 |
| Nov 10, 2025 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | -1.18% | 691,262 |
| Nov 9, 2025 | 16.70 | 17.00 | 16.50 | 16.90 | 16.90 | 1.81% | 316,639 |
| Nov 6, 2025 | 16.60 | 16.80 | 16.40 | 16.60 | 16.60 | 0.61% | 889,764 |
| Nov 5, 2025 | 16.60 | 16.80 | 16.40 | 16.50 | 16.50 | -0.60% | 1,072,719 |
| Nov 4, 2025 | 16.70 | 16.70 | 16.50 | 16.60 | 16.60 | - | 579,038 |
| Nov 3, 2025 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | - | 999,647 |
| Nov 2, 2025 | 16.60 | 16.70 | 16.40 | 16.60 | 16.60 | 0.61% | 706,015 |
| Oct 30, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 393,894 |
| Oct 29, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 101,138 |
| Oct 28, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 179,801 |
| Oct 27, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | 48,174 |
| Oct 26, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 114,023 |
| Oct 23, 2025 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 408,612 |
| Oct 22, 2025 | 16.40 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | 157,590 |
| Oct 21, 2025 | 16.30 | 16.50 | 16.10 | 16.30 | 16.30 | - | 328,025 |
| Oct 20, 2025 | 16.20 | 16.40 | 16.10 | 16.30 | 16.30 | 0.62% | 109,112 |
| Oct 19, 2025 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | 0.62% | 91,165 |
| Oct 16, 2025 | 16.10 | 16.50 | 16.00 | 16.10 | 16.10 | - | 573,478 |
| Oct 15, 2025 | 16.40 | 16.80 | 15.90 | 16.10 | 16.10 | -1.83% | 631,041 |
| Oct 14, 2025 | 16.70 | 16.90 | 16.20 | 16.40 | 16.40 | -1.80% | 1,376,419 |
| Oct 13, 2025 | 16.90 | 17.30 | 16.40 | 16.70 | 16.70 | -1.76% | 944,928 |
| Oct 12, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 1,223,672 |
| Oct 9, 2025 | 17.80 | 18.20 | 17.40 | 17.40 | 17.40 | -2.25% | 701,062 |
| Oct 8, 2025 | 18.30 | 18.30 | 17.70 | 17.80 | 17.80 | -3.26% | 657,620 |
| Oct 7, 2025 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 36,587 |
| Oct 6, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | 25,389 |
| Oct 5, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | - | 20,593 |
| Sep 30, 2025 | 18.30 | 18.90 | 18.30 | 18.60 | 18.60 | 1.09% | 115,826 |
| Sep 29, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | - | 524,553 |
| Sep 28, 2025 | 18.10 | 18.50 | 18.10 | 18.40 | 18.40 | - | 983,990 |
| Sep 25, 2025 | 18.00 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 226,546 |
| Sep 24, 2025 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 89,865 |