Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh · Delayed Price · Currency is BDT 48.40
0.00 (0.00%)
At close: Jul 31, 2025
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 44.60 | 44.60 | 42.60 | 42.80 | 42.80 | -3.39% | 96,825 |
| Jun 19, 2025 | 45.80 | 45.80 | 44.00 | 44.30 | 44.30 | -3.28% | 180,102 |
| Jun 18, 2025 | 45.20 | 46.80 | 45.00 | 45.80 | 45.80 | 1.33% | 116,703 |
| Jun 17, 2025 | 47.00 | 47.00 | 45.10 | 45.20 | 45.20 | -3.62% | 172,064 |
| Jun 16, 2025 | 46.40 | 47.20 | 46.00 | 46.90 | 46.90 | 1.08% | 266,536 |
| Jun 15, 2025 | 44.60 | 46.60 | 44.30 | 46.40 | 46.40 | 0.22% | 146,009 |
| Jun 4, 2025 | 45.50 | 46.60 | 45.30 | 46.30 | 46.30 | 1.54% | 154,289 |
| Jun 3, 2025 | 47.30 | 47.60 | 45.40 | 45.60 | 45.60 | -3.59% | 211,037 |
| Jun 2, 2025 | 45.30 | 48.00 | 44.40 | 47.30 | 47.30 | 5.35% | 436,647 |
| Jun 1, 2025 | 46.30 | 46.30 | 44.50 | 44.90 | 44.90 | -1.32% | 112,689 |
| May 29, 2025 | 43.60 | 46.00 | 42.20 | 45.50 | 45.50 | 5.57% | 259,638 |
| May 28, 2025 | 47.50 | 48.00 | 41.70 | 43.10 | 43.10 | -5.90% | 473,546 |
| May 27, 2025 | 42.00 | 45.80 | 42.00 | 45.80 | 45.80 | 9.83% | 218,554 |
| May 26, 2025 | 41.30 | 42.00 | 41.20 | 41.70 | 41.70 | 0.97% | 105,555 |
| May 25, 2025 | 40.80 | 41.60 | 40.80 | 41.30 | 41.30 | 0.98% | 87,954 |
| May 24, 2025 | 41.60 | 41.80 | 40.70 | 40.90 | 40.90 | -1.45% | 85,311 |
| May 22, 2025 | 41.40 | 42.10 | 41.30 | 41.50 | 41.50 | -0.24% | 73,519 |
| May 21, 2025 | 41.50 | 42.30 | 40.90 | 41.60 | 41.60 | 0.73% | 90,667 |
| May 20, 2025 | 41.20 | 41.70 | 40.50 | 41.30 | 41.30 | 1.23% | 69,747 |
| May 19, 2025 | 42.40 | 42.40 | 40.00 | 40.80 | 40.80 | -2.39% | 132,905 |
| May 18, 2025 | 42.90 | 42.90 | 41.50 | 41.80 | 41.80 | -0.24% | 54,885 |
| May 15, 2025 | 43.40 | 43.40 | 41.60 | 41.90 | 41.90 | -3.01% | 55,020 |
| May 14, 2025 | 44.10 | 44.20 | 42.90 | 43.20 | 43.20 | -2.26% | 70,203 |