Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh · Delayed Price · Currency is BDT 35.90
-0.20 (-0.55%)
At close: Jan 22, 2026
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 35.90 | 36.60 | 35.70 | 35.90 | 35.90 | -0.55% | 75,119 |
| Jan 21, 2026 | 36.70 | 36.80 | 35.70 | 36.10 | 36.10 | -0.55% | 138,096 |
| Jan 20, 2026 | 36.80 | 37.00 | 36.20 | 36.30 | 36.30 | -1.09% | 84,095 |
| Jan 19, 2026 | 36.70 | 36.90 | 36.00 | 36.70 | 36.70 | 2.80% | 67,491 |
| Jan 18, 2026 | 36.00 | 36.30 | 35.50 | 35.70 | 35.70 | -0.56% | 48,825 |
| Jan 15, 2026 | 36.20 | 36.40 | 35.70 | 35.90 | 35.90 | -0.83% | 76,378 |
| Jan 14, 2026 | 36.50 | 36.50 | 35.80 | 36.20 | 36.20 | -0.55% | 55,462 |
| Jan 13, 2026 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | -0.27% | 29,544 |
| Jan 12, 2026 | 36.50 | 37.20 | 36.30 | 36.50 | 36.50 | -0.54% | 36,398 |
| Jan 11, 2026 | 37.00 | 37.40 | 36.70 | 36.70 | 36.70 | -2.13% | 42,304 |
| Jan 8, 2026 | 37.40 | 37.70 | 36.60 | 37.50 | 37.50 | 0.54% | 34,424 |
| Jan 7, 2026 | 37.30 | 37.50 | 36.70 | 37.30 | 37.30 | 0.81% | 41,176 |
| Jan 6, 2026 | 37.30 | 37.60 | 36.60 | 37.00 | 37.00 | 1.09% | 73,336 |
| Jan 5, 2026 | 36.60 | 37.20 | 36.50 | 36.60 | 36.60 | -1.08% | 33,353 |
| Jan 4, 2026 | 36.80 | 37.70 | 36.60 | 37.00 | 37.00 | 0.54% | 79,277 |
| Jan 1, 2026 | 36.50 | 37.00 | 36.30 | 36.80 | 36.80 | 1.66% | 30,398 |
| Dec 30, 2025 | 36.50 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | 29,205 |
| Dec 29, 2025 | 36.60 | 37.00 | 36.00 | 36.60 | 36.60 | - | 55,502 |
| Dec 28, 2025 | 37.50 | 37.50 | 36.50 | 36.60 | 36.60 | -1.08% | 40,853 |
| Dec 24, 2025 | 37.00 | 37.50 | 36.80 | 37.00 | 37.00 | -0.54% | 26,938 |
| Dec 23, 2025 | 37.20 | 37.80 | 37.00 | 37.20 | 37.20 | - | 37,897 |
| Dec 22, 2025 | 37.30 | 37.60 | 36.90 | 37.20 | 37.20 | 1.09% | 18,075 |
| Dec 21, 2025 | 35.80 | 37.00 | 35.70 | 36.80 | 36.80 | -0.27% | 29,560 |
| Dec 18, 2025 | 36.90 | 37.30 | 36.10 | 36.90 | 36.90 | 0.54% | 24,589 |
| Dec 17, 2025 | 37.40 | 37.40 | 36.30 | 36.70 | 36.70 | -0.81% | 38,101 |
| Dec 15, 2025 | 37.70 | 37.70 | 36.90 | 37.00 | 37.00 | -2.12% | 36,013 |
| Dec 14, 2025 | 38.40 | 38.50 | 37.70 | 37.80 | 37.80 | -1.56% | 54,300 |
| Dec 11, 2025 | 37.80 | 38.60 | 37.80 | 38.40 | 38.40 | 1.86% | 68,348 |
| Dec 10, 2025 | 38.40 | 38.80 | 37.50 | 37.70 | 37.70 | -0.79% | 69,888 |
| Dec 9, 2025 | 37.00 | 38.20 | 37.00 | 38.00 | 38.00 | 3.54% | 116,107 |
| Dec 8, 2025 | 37.00 | 37.20 | 36.50 | 36.70 | 36.70 | 0.27% | 39,527 |
| Dec 7, 2025 | 37.10 | 37.20 | 36.50 | 36.60 | 36.60 | -0.81% | 46,189 |
| Dec 4, 2025 | 37.70 | 37.90 | 36.40 | 36.90 | 36.90 | -2.12% | 83,904 |
| Dec 3, 2025 | 37.80 | 38.00 | 37.60 | 37.70 | 37.70 | 1.07% | 50,895 |
| Dec 2, 2025 | 37.30 | 38.00 | 37.00 | 37.30 | 37.30 | -0.27% | 95,724 |
| Dec 1, 2025 | 37.40 | 38.30 | 37.30 | 37.40 | 37.40 | -2.35% | 76,062 |
| Nov 30, 2025 | 39.80 | 39.80 | 38.20 | 38.30 | 38.30 | -3.04% | 114,277 |
| Nov 27, 2025 | 40.10 | 40.10 | 39.10 | 39.50 | 39.50 | 0.51% | 44,190 |
| Nov 26, 2025 | 41.20 | 41.20 | 39.00 | 39.30 | 39.30 | -2.24% | 275,765 |
| Nov 24, 2025 | 40.20 | 40.70 | 37.90 | 40.20 | 40.20 | 4.42% | 321,094 |
| Nov 23, 2025 | 38.00 | 38.80 | 37.00 | 38.50 | 38.50 | -0.26% | 117,442 |
| Nov 20, 2025 | 39.90 | 40.30 | 38.40 | 38.60 | 38.60 | -3.74% | 167,868 |
| Nov 19, 2025 | 40.10 | 40.50 | 39.00 | 40.10 | 40.10 | 0.25% | 157,479 |
| Nov 18, 2025 | 39.00 | 40.70 | 38.30 | 40.00 | 40.00 | 3.36% | 214,463 |
| Nov 17, 2025 | 38.30 | 40.00 | 38.20 | 38.70 | 38.70 | 1.57% | 115,634 |
| Nov 16, 2025 | 35.50 | 38.30 | 34.90 | 38.10 | 38.10 | 9.17% | 112,992 |
| Nov 13, 2025 | 37.60 | 37.60 | 33.70 | 34.90 | 34.90 | -3.06% | 126,318 |
| Nov 12, 2025 | 37.80 | 38.00 | 35.90 | 36.00 | 36.00 | -3.23% | 41,152 |
| Nov 11, 2025 | 37.40 | 38.00 | 36.00 | 37.20 | 37.20 | 4.20% | 57,813 |
| Nov 10, 2025 | 37.80 | 38.60 | 35.30 | 35.70 | 35.70 | -5.56% | 86,633 |