Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh · Delayed Price · Currency is BDT 36.80
-1.00 (-2.65%)
At close: Oct 14, 2026
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 37.80 | 37.90 | 36.60 | 36.80 | 36.80 | -2.65% | 83,971 |
| Oct 13, 2026 | 37.70 | 38.20 | 36.50 | 37.80 | 37.80 | 3.56% | 66,250 |
| Oct 12, 2026 | 39.10 | 39.60 | 36.00 | 36.50 | 36.50 | -7.83% | 243,781 |
| Oct 11, 2026 | 40.10 | 41.50 | 39.40 | 39.60 | 39.60 | -3.41% | 58,795 |
| Oct 8, 2026 | 39.50 | 41.50 | 38.90 | 41.00 | 41.00 | 4.06% | 258,755 |
| Oct 7, 2026 | 40.50 | 40.60 | 39.10 | 39.40 | 39.40 | -1.50% | 177,880 |
| Oct 6, 2026 | 40.00 | 42.00 | 39.60 | 40.00 | 40.00 | -5.44% | 161,194 |
| Oct 5, 2026 | 42.30 | 46.00 | 41.90 | 42.30 | 42.30 | 0.48% | 753,730 |
| Oct 4, 2026 | 38.70 | 42.10 | 38.70 | 42.10 | 42.10 | 9.92% | 211,158 |
| Oct 1, 2026 | 38.50 | 38.90 | 38.30 | 38.30 | 38.30 | - | 37,214 |
| Sep 30, 2026 | 39.00 | 39.00 | 38.10 | 38.30 | 38.30 | - | 23,755 |
| Sep 29, 2026 | 39.60 | 39.60 | 38.00 | 38.30 | 38.30 | -1.29% | 27,499 |
| Sep 28, 2026 | 39.10 | 40.00 | 38.70 | 38.80 | 38.80 | -1.77% | 34,439 |
| Sep 27, 2026 | 39.90 | 40.10 | 39.30 | 39.50 | 39.50 | -0.50% | 9,736 |
| Sep 24, 2026 | 40.80 | 40.80 | 39.60 | 39.70 | 39.70 | -1.00% | 42,361 |
| Sep 23, 2026 | 40.00 | 40.50 | 39.70 | 40.10 | 40.10 | 1.01% | 30,458 |
| Sep 22, 2026 | 39.70 | 40.10 | 39.40 | 39.70 | 39.70 | -1.24% | 10,665 |
| Sep 21, 2026 | 40.20 | 40.70 | 39.80 | 40.20 | 40.20 | -0.50% | 51,883 |
| Sep 20, 2026 | 40.30 | 40.60 | 39.60 | 40.40 | 40.40 | 2.80% | 63,987 |
| Sep 17, 2026 | 39.30 | 39.90 | 38.60 | 39.30 | 39.30 | - | 27,833 |
| Sep 16, 2026 | 39.30 | 40.40 | 38.80 | 39.30 | 39.30 | 0.77% | 30,380 |
| Sep 15, 2026 | 40.30 | 40.30 | 38.60 | 39.00 | 39.00 | 1.04% | 9,317 |
| Sep 14, 2026 | 40.90 | 40.90 | 38.40 | 38.60 | 38.60 | -1.28% | 16,337 |
| Sep 13, 2026 | 40.00 | 40.20 | 39.00 | 39.10 | 39.10 | -1.26% | 17,857 |
| Sep 10, 2026 | 39.60 | 41.20 | 39.50 | 39.60 | 39.60 | -2.22% | 32,079 |
| Sep 9, 2026 | 40.50 | 41.10 | 39.60 | 40.50 | 40.50 | 0.25% | 12,630 |
| Sep 8, 2026 | 40.90 | 41.60 | 40.30 | 40.40 | 40.40 | -1.22% | 51,679 |
| Sep 7, 2026 | 40.90 | 41.50 | 39.00 | 40.90 | 40.90 | 2.25% | 42,135 |
| Sep 6, 2026 | 42.00 | 42.00 | 39.10 | 40.00 | 40.00 | -3.85% | 43,268 |
| Sep 3, 2026 | 41.60 | 43.00 | 41.50 | 41.60 | 41.60 | -0.48% | 29,451 |
| Sep 2, 2026 | 42.00 | 43.40 | 41.70 | 41.80 | 41.80 | -0.95% | 78,566 |
| Sep 1, 2026 | 43.00 | 43.90 | 42.10 | 42.20 | 42.20 | 0.24% | 13,734 |
| Aug 31, 2026 | 42.90 | 42.90 | 41.90 | 42.10 | 42.10 | -0.24% | 51,211 |
| Aug 30, 2026 | 42.10 | 42.90 | 41.70 | 42.20 | 42.20 | 0.24% | 27,288 |
| Aug 27, 2026 | 41.80 | 43.60 | 41.80 | 42.10 | 42.10 | 0.72% | 18,644 |
| Aug 25, 2026 | 41.50 | 42.40 | 40.90 | 41.80 | 41.80 | 0.72% | 32,935 |
| Aug 24, 2026 | 42.30 | 42.30 | 41.00 | 41.50 | 41.50 | -1.66% | 42,100 |
| Aug 23, 2026 | 43.20 | 43.40 | 42.10 | 42.20 | 42.20 | -1.86% | 30,698 |
| Aug 20, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -0.69% | 72,994 |
| Aug 19, 2026 | 44.40 | 44.40 | 43.00 | 43.30 | 43.30 | -1.14% | 45,185 |
| Aug 18, 2026 | 44.50 | 44.80 | 43.80 | 43.80 | 43.80 | -0.23% | 35,887 |
| Aug 17, 2026 | 44.60 | 45.00 | 43.80 | 43.90 | 43.90 | -1.57% | 54,908 |
| Aug 16, 2026 | 44.70 | 45.30 | 44.50 | 44.60 | 44.60 | -0.22% | 67,707 |
| Aug 13, 2026 | 45.10 | 45.30 | 44.60 | 44.70 | 44.70 | -0.89% | 79,613 |
| Aug 12, 2026 | 45.10 | 46.50 | 44.60 | 45.10 | 45.10 | -1.96% | 160,544 |
| Aug 11, 2026 | 46.00 | 46.20 | 45.40 | 46.00 | 46.00 | 0.88% | 77,064 |
| Aug 10, 2026 | 45.70 | 46.30 | 45.30 | 45.60 | 45.60 | - | 63,831 |
| Aug 9, 2026 | 45.80 | 46.60 | 45.50 | 45.60 | 45.60 | -0.87% | 57,020 |
| Aug 6, 2026 | 46.20 | 46.80 | 45.70 | 46.00 | 46.00 | -0.65% | 95,999 |
| Aug 4, 2026 | 46.30 | 47.20 | 45.70 | 46.30 | 46.30 | 1.09% | 167,305 |