Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh · Delayed Price · Currency is BDT 41.60
-1.00 (-2.35%)
At close: Nov 3, 2025
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 41.60 | 42.70 | 41.30 | 41.60 | 41.60 | -2.35% | 82,124 |
| Nov 2, 2025 | 43.40 | 43.90 | 42.40 | 42.60 | 42.60 | -2.07% | 116,563 |
| Oct 30, 2025 | 42.90 | 43.90 | 42.90 | 43.50 | 43.50 | 1.64% | 78,379 |
| Oct 29, 2025 | 42.80 | 43.50 | 41.20 | 42.80 | 42.80 | -6.14% | 235,438 |
| Oct 28, 2025 | 45.80 | 46.50 | 45.20 | 45.60 | 45.60 | -0.44% | 29,749 |
| Oct 27, 2025 | 46.00 | 46.60 | 45.50 | 45.80 | 45.80 | -0.65% | 65,244 |
| Oct 26, 2025 | 47.40 | 47.40 | 45.80 | 46.10 | 46.10 | -1.28% | 50,882 |
| Oct 23, 2025 | 47.00 | 47.50 | 46.40 | 46.70 | 46.70 | 0.86% | 56,346 |
| Oct 22, 2025 | 46.90 | 47.80 | 45.90 | 46.30 | 46.30 | -0.64% | 56,860 |
| Oct 21, 2025 | 47.00 | 47.80 | 46.40 | 46.60 | 46.60 | -0.21% | 58,974 |
| Oct 20, 2025 | 45.60 | 46.90 | 45.10 | 46.70 | 46.70 | 3.55% | 80,559 |
| Oct 19, 2025 | 48.00 | 48.00 | 44.80 | 45.10 | 45.10 | -2.80% | 49,806 |
| Oct 16, 2025 | 47.50 | 47.50 | 46.00 | 46.40 | 46.40 | -0.64% | 43,604 |
| Oct 15, 2025 | 47.50 | 47.50 | 46.10 | 46.70 | 46.70 | -2.51% | 48,705 |
| Oct 14, 2025 | 48.10 | 48.80 | 47.60 | 47.90 | 47.90 | -0.21% | 72,831 |
| Oct 13, 2025 | 49.50 | 49.50 | 47.60 | 48.00 | 48.00 | 1.27% | 29,955 |
| Oct 12, 2025 | 48.50 | 48.50 | 47.10 | 47.40 | 47.40 | -2.07% | 47,336 |
| Oct 9, 2025 | 49.40 | 49.50 | 48.20 | 48.40 | 48.40 | - | 65,613 |
| Oct 8, 2025 | 50.00 | 50.10 | 48.20 | 48.40 | 48.40 | -3.20% | 299,824 |
| Oct 7, 2025 | 50.90 | 51.00 | 49.60 | 50.00 | 50.00 | -1.77% | 94,117 |
| Oct 6, 2025 | 51.00 | 51.50 | 50.90 | 50.90 | 50.90 | 0.39% | 117,027 |
| Oct 5, 2025 | 50.60 | 51.00 | 50.50 | 50.70 | 50.70 | 0.60% | 113,284 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | 0.20% | 65,387 |
| Sep 29, 2025 | 50.40 | 50.80 | 49.70 | 50.30 | 50.30 | 0.40% | 63,635 |
| Sep 28, 2025 | 51.00 | 51.00 | 49.80 | 50.10 | 50.10 | -1.96% | 115,784 |
| Sep 25, 2025 | 52.00 | 52.20 | 50.80 | 51.10 | 51.10 | -1.16% | 165,770 |
| Sep 24, 2025 | 51.40 | 52.00 | 50.30 | 51.70 | 51.70 | 1.57% | 113,605 |
| Sep 23, 2025 | 50.20 | 51.20 | 49.80 | 50.90 | 50.90 | 1.80% | 109,595 |
| Sep 22, 2025 | 49.60 | 51.20 | 49.50 | 50.00 | 50.00 | 1.01% | 146,782 |
| Sep 21, 2025 | 52.70 | 52.70 | 49.20 | 49.50 | 49.50 | -4.26% | 255,293 |
| Sep 18, 2025 | 53.30 | 53.30 | 51.60 | 51.70 | 51.70 | -2.27% | 360,008 |
| Sep 17, 2025 | 53.80 | 54.40 | 52.40 | 52.90 | 52.90 | -1.31% | 311,451 |
| Sep 16, 2025 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | 1.32% | 208,190 |
| Sep 15, 2025 | 54.40 | 54.60 | 52.70 | 52.90 | 52.90 | -2.76% | 422,942 |
| Sep 14, 2025 | 56.00 | 56.40 | 54.00 | 54.40 | 54.40 | -2.51% | 313,471 |
| Sep 11, 2025 | 56.20 | 56.40 | 54.10 | 55.80 | 55.80 | 0.18% | 452,581 |
| Sep 10, 2025 | 58.20 | 58.90 | 55.20 | 55.70 | 55.70 | -4.79% | 426,723 |
| Sep 9, 2025 | 58.50 | 59.80 | 57.50 | 58.50 | 58.50 | 1.04% | 1,099,050 |
| Sep 8, 2025 | 57.70 | 59.00 | 56.20 | 57.90 | 57.90 | 0.87% | 1,004,560 |
| Sep 7, 2025 | 53.80 | 58.50 | 53.80 | 57.40 | 57.40 | 6.49% | 1,367,763 |
| Sep 4, 2025 | 54.00 | 55.20 | 53.20 | 53.90 | 53.90 | 0.19% | 631,285 |
| 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 |