Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh · Delayed Price · Currency is BDT 51.90
+0.10 (0.19%)
At close: Sep 2, 2025
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.60 | 54.80 | 52.20 | 53.80 | 53.80 | 3.66% | 785,490 |
| Sep 2, 2025 | 52.40 | 52.40 | 51.50 | 51.90 | 51.90 | 0.19% | 219,431 |
| Sep 1, 2025 | 52.20 | 52.50 | 51.20 | 51.80 | 51.80 | -0.38% | 291,669 |
| Aug 31, 2025 | 52.50 | 53.10 | 51.80 | 52.00 | 52.00 | -0.95% | 323,523 |
| Aug 28, 2025 | 51.60 | 52.80 | 51.60 | 52.50 | 52.50 | 1.74% | 266,137 |
| Aug 27, 2025 | 52.90 | 53.00 | 51.40 | 51.60 | 51.60 | -1.71% | 334,049 |
| Aug 26, 2025 | 52.50 | 53.70 | 52.20 | 52.50 | 52.50 | -0.38% | 460,774 |
| Aug 25, 2025 | 53.10 | 53.40 | 52.40 | 52.70 | 52.70 | - | 372,545 |
| Aug 24, 2025 | 52.50 | 53.40 | 52.00 | 52.70 | 52.70 | 1.74% | 551,388 |
| Aug 21, 2025 | 52.40 | 52.90 | 50.90 | 51.80 | 51.80 | -0.96% | 556,404 |
| Aug 20, 2025 | 54.10 | 54.10 | 52.00 | 52.30 | 52.30 | -2.97% | 515,296 |
| Aug 19, 2025 | 53.60 | 54.90 | 53.30 | 53.90 | 53.90 | 1.32% | 1,067,407 |
| Aug 18, 2025 | 52.60 | 53.70 | 52.00 | 53.20 | 53.20 | 0.95% | 1,040,386 |
| Aug 17, 2025 | 52.80 | 54.10 | 52.40 | 52.70 | 52.70 | 0.19% | 664,346 |
| Aug 14, 2025 | 49.80 | 53.80 | 49.80 | 52.60 | 52.60 | 6.05% | 1,325,391 |
| Aug 13, 2025 | 48.40 | 50.00 | 48.00 | 49.60 | 49.60 | 2.27% | 393,234 |
| Aug 12, 2025 | 48.90 | 49.70 | 48.40 | 48.50 | 48.50 | -0.82% | 156,459 |
| Aug 11, 2025 | 47.90 | 49.70 | 47.50 | 48.90 | 48.90 | 2.73% | 183,887 |
| Aug 10, 2025 | 48.20 | 48.60 | 47.50 | 47.60 | 47.60 | -0.83% | 128,393 |
| Aug 7, 2025 | 48.70 | 49.20 | 47.90 | 48.00 | 48.00 | -1.44% | 147,663 |
| Aug 6, 2025 | 49.90 | 49.90 | 48.50 | 48.70 | 48.70 | -1.62% | 176,091 |
| Aug 4, 2025 | 49.80 | 50.90 | 49.30 | 49.50 | 49.50 | -0.40% | 295,737 |
| Aug 3, 2025 | 49.50 | 49.90 | 48.70 | 49.70 | 49.70 | 2.69% | 244,266 |
| Jul 31, 2025 | 48.60 | 49.60 | 48.20 | 48.40 | 48.40 | - | 227,825 |
| Jul 30, 2025 | 47.80 | 48.70 | 47.50 | 48.40 | 48.40 | 1.47% | 119,893 |
| Jul 29, 2025 | 48.40 | 49.20 | 47.50 | 47.70 | 47.70 | -1.24% | 173,646 |
| Jul 28, 2025 | 50.40 | 50.40 | 48.20 | 48.30 | 48.30 | -2.23% | 281,775 |
| Jul 27, 2025 | 50.80 | 51.40 | 49.10 | 49.40 | 49.40 | -2.76% | 290,722 |
| Jul 24, 2025 | 50.80 | 51.60 | 49.90 | 50.80 | 50.80 | 0.99% | 402,949 |
| Jul 23, 2025 | 49.50 | 51.40 | 49.50 | 50.30 | 50.30 | 2.03% | 293,635 |
| Jul 22, 2025 | 50.00 | 50.30 | 49.00 | 49.30 | 49.30 | -0.80% | 368,221 |
| Jul 21, 2025 | 50.50 | 51.40 | 49.50 | 49.70 | 49.70 | -1.58% | 365,945 |
| Jul 20, 2025 | 50.00 | 52.20 | 49.60 | 50.50 | 50.50 | 0.80% | 403,502 |
| Jul 17, 2025 | 49.50 | 51.70 | 49.10 | 50.10 | 50.10 | 1.21% | 612,427 |
| Jul 16, 2025 | 47.90 | 49.70 | 47.80 | 49.50 | 49.50 | 3.34% | 381,319 |
| Jul 15, 2025 | 47.50 | 48.20 | 47.40 | 47.90 | 47.90 | 0.84% | 224,249 |
| Jul 14, 2025 | 49.00 | 49.00 | 47.20 | 47.50 | 47.50 | -2.26% | 196,423 |
| Jul 13, 2025 | 47.50 | 49.20 | 47.30 | 48.60 | 48.60 | 1.67% | 378,458 |
| Jul 10, 2025 | 47.90 | 48.90 | 47.50 | 47.80 | 47.80 | -0.21% | 249,278 |
| Jul 9, 2025 | 47.20 | 48.30 | 47.20 | 47.90 | 47.90 | 1.48% | 214,824 |
| Jul 8, 2025 | 47.90 | 48.30 | 46.90 | 47.20 | 47.20 | -1.46% | 326,824 |
| Jul 7, 2025 | 47.50 | 48.50 | 47.50 | 47.90 | 47.90 | 2.13% | 225,023 |
| Jul 3, 2025 | 46.60 | 49.70 | 46.50 | 46.90 | 46.90 | 1.74% | 770,060 |
| Jul 2, 2025 | 46.00 | 46.60 | 45.90 | 46.10 | 46.10 | 0.88% | 153,544 |
| Jun 30, 2025 | 45.90 | 46.10 | 45.30 | 45.70 | 45.70 | -0.65% | 131,092 |
| Jun 29, 2025 | 45.10 | 46.70 | 45.10 | 46.00 | 46.00 | 1.32% | 200,583 |
| Jun 26, 2025 | 45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 0.89% | 306,695 |
| Jun 25, 2025 | 44.50 | 45.50 | 44.30 | 45.00 | 45.00 | 0.67% | 190,329 |
| Jun 24, 2025 | 43.40 | 44.90 | 43.40 | 44.70 | 44.70 | 3.47% | 236,812 |
| Jun 23, 2025 | 43.70 | 43.70 | 42.50 | 43.20 | 43.20 | 0.93% | 102,418 |