BullBD Old Apps Site
Home
Details Chart Today news Share news Top gainer Top Looser Upcoming events
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z 0 1 2 3 4 5 6 7 8 9 All
Bank Cement Ceramics Sector Corporate Bond Engineering Financial Institutions Food & Allied Fuel & Power IT Sector Insurance Jute Life Insurance Miscellaneous Mutual Funds Paper & Printing Pharmaceuticals & Chemicals Services & Real Estate Tannery Industries Telecommunication Textile Travel & Leisure All
  • Details
  • Chart
  • News

ISLAMIBANK

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 44.1 1862841 80.032 2.72%
02-Jul-2025 42.9 1578273 67.79 5.59%
30-Jun-2025 40.5 1627644 64.525 8.89%
29-Jun-2025 36.9 1069120 38.837 8.94%
26-Jun-2025 33.6 186760 6.273 0.6%
25-Jun-2025 33.4 108720 3.633 0.6%
24-Jun-2025 33.2 161717 5.376 0.3%
23-Jun-2025 33.1 69323 2.292 -0.3%
22-Jun-2025 33.2 142774 4.739 -1.2%
19-Jun-2025 33.6 100124 3.367 0.3%
18-Jun-2025 33.5 110898 3.718 0%
17-Jun-2025 33.5 114631 3.851 0%
16-Jun-2025 33.5 108397 3.633 0.3%
15-Jun-2025 33.4 69874 2.335 -0.6%
04-Jun-2025 33.6 60587 2.033 0.6%
03-Jun-2025 33.4 97571 3.259 -0.3%
02-Jun-2025 33.5 185760 6.202 1.19%
01-Jun-2025 33.1 103828 3.434 1.21%
29-May-2025 32.7 329981 10.801 -1.22%
28-May-2025 33.1 201276 6.738 -2.72%
27-May-2025 34 308269 10.526 1.47%
26-May-2025 33.5 147491 4.93 -0.6%
25-May-2025 33.7 112191 3.765 0.3%
24-May-2025 33.6 126319 4.264 -0.3%
22-May-2025 33.7 130391 4.407 -0.3%
21-May-2025 33.8 129867 4.404 -0.89%
20-May-2025 34.1 171322 5.831 0.29%
19-May-2025 34 176022 5.985 0%
18-May-2025 34 174298 5.961 -1.47%
17-May-2025 34.5 72572 2.5 1.16%
15-May-2025 34.1 218969 7.481 -2.64%
14-May-2025 35 178325 6.265 -1.71%
13-May-2025 35.6 232280 8.383 -2.53%
12-May-2025 36.5 403106 14.798 0%
08-May-2025 36.5 521502 19.124 2.74%
07-May-2025 35.5 562129 20.418 -6.76%
06-May-2025 37.9 1425355 53.408 8.71%
05-May-2025 34.6 184089 6.357 1.16%
04-May-2025 34.2 377778 13.074 -1.75%
30-Apr-2025 34.8 188245 6.573 0.29%
29-Apr-2025 34.7 147518 5.133 -1.15%
28-Apr-2025 35.1 246339 8.806 -1.14%
27-Apr-2025 35.5 475744 16.081 2.54%
24-Apr-2025 34.6 338277 12.018 -8.09%
23-Apr-2025 37.4 129436 4.874 -1.07%
22-Apr-2025 37.8 176998 6.758 -3.17%
21-Apr-2025 39 300724 11.83 -2.82%
20-Apr-2025 40.1 154165 6.238 -1.75%
17-Apr-2025 40.8 200749 8.106 2.45%
16-Apr-2025 39.8 213424 8.517 -1.76%
15-Apr-2025 40.5 250529 10.251 -2.22%
13-Apr-2025 41.4 270724 11.316 -3.14%
10-Apr-2025 42.7 190604 8.183 -0.47%
09-Apr-2025 42.9 214071 9.211 -0.93%
08-Apr-2025 43.3 230620 9.975 0%
07-Apr-2025 43.3 321043 13.901 -0.23%
06-Apr-2025 43.4 239372 10.407 -1.38%
27-Mar-2025 44 157535 6.913 0%
25-Mar-2025 44 261647 11.527 0.23%
24-Mar-2025 43.9 219706 9.611 1.14%
23-Mar-2025 43.4 167850 7.291 0.23%
20-Mar-2025 43.3 231787 10.09 -0.46%
19-Mar-2025 43.5 222191 9.658 0%
18-Mar-2025 43.5 143882 6.269 0.69%
17-Mar-2025 43.2 181205 7.842 -0.23%
16-Mar-2025 43.3 333740 14.519 -1.15%
13-Mar-2025 43.8 283296 12.505 -0.46%
12-Mar-2025 44 190503 8.349 1.14%
11-Mar-2025 43.5 272476 11.856 0.23%
10-Mar-2025 43.4 108365 4.704 0%
09-Mar-2025 43.4 250074 10.878 -1.61%
06-Mar-2025 44.1 304204 13.487 -1.36%
05-Mar-2025 44.7 113110 5.042 0.45%
04-Mar-2025 44.5 212715 9.524 -1.35%
03-Mar-2025 45.1 174610 7.87 -0.22%
02-Mar-2025 45.2 326334 14.66 0.88%
27-Feb-2025 44.8 519623 23.321 -1.79%
26-Feb-2025 45.6 886383 41.169 -3.29%
25-Feb-2025 47.1 1693444 77.469 8.28%
24-Feb-2025 43.2 223298 9.67 -0.23%
23-Feb-2025 43.3 223440 9.667 0.23%
20-Feb-2025 43.2 281503 12.183 -0.93%
19-Feb-2025 43.6 286014 12.503 -1.38%
18-Feb-2025 44.2 405442 18.011 -0.45%
17-Feb-2025 44.4 594567 26.252 1.58%
16-Feb-2025 43.7 276388 12.042 1.37%
13-Feb-2025 43.1 242045 10.436 -0.23%
12-Feb-2025 43.2 260086 11.253 -0.46%
11-Feb-2025 43.4 181700 7.903 -0.23%
10-Feb-2025 43.5 161079 7.011 -0.23%
09-Feb-2025 43.6 248244 10.884 -1.15%
06-Feb-2025 44.1 299971 13.166 1.36%
05-Feb-2025 43.5 302521 13.142 0.23%
04-Feb-2025 43.4 252312 10.996 -0.69%
03-Feb-2025 43.7 363898 15.872 1.37%
02-Feb-2025 43.1 197207 8.556 -1.16%
30-Jan-2025 43.6 422273 18.46 1.38%
29-Jan-2025 43 413632 17.899 -0.7%
28-Jan-2025 43.3 707326 31.083 -3.93%
27-Jan-2025 45 241753 10.908 -0.44%
26-Jan-2025 45.2 421105 19.243 -1.99%
23-Jan-2025 46.1 262699 12.156 -0.65%
22-Jan-2025 46.4 251999 11.724 -0.86%
21-Jan-2025 46.8 420805 19.781 0.43%
20-Jan-2025 46.6 280554 13.063 0.86%
19-Jan-2025 46.2 352001 16.319 -0.65%
16-Jan-2025 46.5 355414 16.544 0.43%
15-Jan-2025 46.3 416734 19.49 -1.51%
14-Jan-2025 47 445102 21.057 -0.64%
13-Jan-2025 47.3 565544 26.956 -2.54%
12-Jan-2025 48.5 430919 21.005 -1.24%
09-Jan-2025 49.1 310729 15.217 0%
08-Jan-2025 49.1 543519 26.84 -2.04%
07-Jan-2025 50.1 774933 38.952 2%
06-Jan-2025 49.1 1235442 61.521 -3.46%
05-Jan-2025 50.8 1011911 51.651 -0.2%
02-Jan-2025 50.9 1276287 65.14 0.39%
01-Jan-2025 50.7 1989896 100.392 4.54%
30-Dec-2024 48.4 634900 30.514 1.45%
29-Dec-2024 47.7 517845 24.781 0%
26-Dec-2024 47.7 557463 26.9 -2.1%
24-Dec-2024 48.7 889691 42.242 4.52%
23-Dec-2024 46.5 321317 14.985 -1.29%
22-Dec-2024 47.1 330311 15.646 -1.06%
19-Dec-2024 47.6 309390 14.717 -0.63%
18-Dec-2024 47.9 831490 40.566 -3.34%
17-Dec-2024 49.5 930765 45.843 3.64%
15-Dec-2024 47.7 683128 32.014 4.4%
12-Dec-2024 45.6 614245 28.08 -1.32%
11-Dec-2024 46.2 1265687 59.369 -3.9%
10-Dec-2024 48 859334 41.71 -1.67%
09-Dec-2024 48.8 662667 32.727 -2.25%
08-Dec-2024 49.9 752151 37.846 -3.21%
05-Dec-2024 51.5 512370 26.541 -1.17%
04-Dec-2024 52.1 787569 41.176 0%
03-Dec-2024 52.1 668867 34.997 -0.77%
02-Dec-2024 52.5 1128508 59.078 1.14%
01-Dec-2024 51.9 1086373 56.681 -0.96%
28-Nov-2024 52.4 1352312 71.417 -1.53%
27-Nov-2024 53.2 1598671 85.146 -0.19%
26-Nov-2024 53.3 1221562 65.075 0.38%
25-Nov-2024 53.1 868320 46.102 0.56%
24-Nov-2024 52.8 653448 34.606 -0.38%
21-Nov-2024 53 1323938 71.192 -2.64%
20-Nov-2024 54.4 2195119 117.705 3.31%
19-Nov-2024 52.6 2632806 141.249 -4.75%
18-Nov-2024 55.1 2062301 114.201 -1.45%
17-Nov-2024 55.9 1825809 103.137 -2.5%
14-Nov-2024 57.3 2204267 128.39 -1.05%
13-Nov-2024 57.9 2480759 143.432 0.69%
12-Nov-2024 57.5 2962290 175.444 -4.87%
11-Nov-2024 60.3 2912139 171.089 6.47%
10-Nov-2024 56.4 1791983 102.132 -2.13%
07-Nov-2024 57.6 2108720 122.688 -2.6%
06-Nov-2024 59.1 2992360 180.066 0.51%
05-Nov-2024 58.8 3428503 193.828 9.01%
04-Nov-2024 53.5 2500575 132.006 1.31%
03-Nov-2024 52.8 1487212 80.263 -0.38%
31-Oct-2024 53 2993502 152.21 3.96%
30-Oct-2024 50.9 1884565 96.38 -1.18%
29-Oct-2024 51.5 1815056 90.305 3.88%
28-Oct-2024 49.5 2046444 105.382 -7.07%
27-Oct-2024 53 1452224 77.941 -4.72%
24-Oct-2024 55.5 1120209 62.633 -3.42%
23-Oct-2024 57.4 2142535 125.314 0.87%
22-Oct-2024 56.9 1728777 96.371 4.92%
21-Oct-2024 54.1 1060077 57 1.11%
20-Oct-2024 53.5 1106106 59.546 -0.75%
17-Oct-2024 53.9 1516806 82.675 -2.04%
16-Oct-2024 55 1215287 67.234 -2.18%
15-Oct-2024 56.2 1767625 96.91 4.8%
14-Oct-2024 53.5 1017267 55.496 -6.17%
09-Oct-2024 56.8 1542680 87.367 0.7%
08-Oct-2024 56.4 2175506 126.397 -2.84%
07-Oct-2024 58 2762957 154.468 4.48%
06-Oct-2024 55.4 4462560 255.897 -11.01%
03-Oct-2024 61.5 1852748 114.503 -1.14%
02-Oct-2024 62.2 2458882 154.228 -4.34%
01-Oct-2024 64.9 2766254 183.033 -0.62%
30-Sep-2024 65.3 2271237 150.946 -3.83%
29-Sep-2024 67.8 4332261 288.789 5.01%
26-Sep-2024 64.4 5311881 352.175 -9.32%
25-Sep-2024 70.4 8162865 566.029 9.09%
24-Sep-2024 64 4631472 290.831 8.28%
23-Sep-2024 58.7 3128001 179.657 7.5%
22-Sep-2024 54.3 3110482 162.982 9.02%
19-Sep-2024 49.4 1507582 73.284 3.85%
18-Sep-2024 47.5 1711218 79.939 3.58%
17-Sep-2024 45.8 1759141 80.756 0.66%
15-Sep-2024 45.5 2876280 129.184 2.64%
12-Sep-2024 44.3 2993113 131.552 1.58%
11-Sep-2024 43.6 3106322 134.071 3.67%
10-Sep-2024 42 1485373 60.919 6.67%
09-Sep-2024 39.2 385597 15.241 -2.3%
08-Sep-2024 40.1 594683 24.284 0%
05-Sep-2024 40.1 549201 22.042 0.25%
04-Sep-2024 40 768115 31.117 -2.75%
03-Sep-2024 41.1 732501 30.357 -0.73%
02-Sep-2024 41.4 839344 34.893 0.97%
01-Sep-2024 41 1152000 47.563 -2.68%
29-Aug-2024 42.1 1384528 58.416 -1.19%
28-Aug-2024 42.6 1436301 61.143 0.23%
27-Aug-2024 42.5 1709521 72.893 -4%
25-Aug-2024 44.2 3885039 173.532 2.71%
22-Aug-2024 43 3322156 142.745 9.07%
21-Aug-2024 39.1 1659436 65.834 -6.91%
20-Aug-2024 41.8 1643607 70.244 -5.02%
19-Aug-2024 43.9 3352951 145.725 6.83%
18-Aug-2024 40.9 1852355 73.815 2.44%
15-Aug-2024 39.9 1102865 43.87 -2.01%
14-Aug-2024 40.7 2509127 100.62 -3.44%
13-Aug-2024 42.1 2395136 102.097 -5.94%
12-Aug-2024 44.6 3197243 141.902 3.14%
11-Aug-2024 43.2 6625153 283.516 9.03%
08-Aug-2024 39.3 658990 25.762 8.91%
07-Aug-2024 35.8 1723694 61.345 8.94%
06-Aug-2024 32.6 384242 12.54 0%
04-Aug-2024 32.6 101 0.003 0%
31-Jul-2024 32.6 11 0 0%
28-Jul-2024 32.6 100 0.003 0%
18-Jul-2024 32.6 1 0 0%
16-Jul-2024 32.6 560 0.018 0%
15-Jul-2024 32.6 301 0.01 0%
14-Jul-2024 32.6 2 0 0%
11-Jul-2024 32.6 1672 0.055 0%
10-Jul-2024 32.6 32 0.001 0%
09-Jul-2024 32.6 100 0.003 0%
08-Jul-2024 32.6 160 0.005 0%
07-Jul-2024 32.6 243 0.008 0%
04-Jul-2024 32.6 381 0.012 0%
03-Jul-2024 32.6 135 0.004 0%
30-Jun-2024 32.6 5463 0.178 0%
27-Jun-2024 32.6 235 0.008 0%
26-Jun-2024 32.6 4950 0.161 0%
25-Jun-2024 32.6 1053 0.034 0%
24-Jun-2024 32.6 1103 0.036 0%
23-Jun-2024 32.6 621 0.02 0%
20-Jun-2024 32.6 1043 0.034 0%
19-Jun-2024 32.6 184 0.006 0%
13-Jun-2024 32.6 135 0.004 0%
12-Jun-2024 32.6 1001 0.033 0%
06-Jun-2024 32.6 6 0 0%
04-Jun-2024 32.6 505 0.016 0%
03-Jun-2024 32.6 30 0.001 0%
02-Jun-2024 32.6 2002 0.065 0%
30-May-2024 32.6 2001 0.065 0%
29-May-2024 32.6 523 0.017 0%
28-May-2024 32.6 166 0.005 0%
27-May-2024 32.6 196 0.006 0%