DSE:ICB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.00	33.00	32.30	32.80	32.80	1.23%	52,125
Nov 2, 2026	31.90	32.70	31.90	32.40	32.40	1.25%	29,348
Nov 1, 2026	32.30	32.50	31.30	32.00	32.00	-2.74%	134,016
Oct 29, 2026	34.00	34.00	31.60	32.90	32.90	-4.36%	126,247
Oct 28, 2026	34.80	35.10	33.60	34.40	34.40	-0.86%	85,684
Oct 27, 2026	36.00	36.00	34.60	34.70	34.70	-2.80%	75,977
Oct 26, 2026	35.90	36.30	35.50	35.70	35.70	0.56%	40,853
Oct 25, 2026	37.20	37.20	34.70	35.50	35.50	-4.05%	102,799
Oct 19, 2026	37.50	37.50	36.80	37.00	37.00	-1.33%	26,337
Oct 17, 2026	37.50	38.00	37.30	37.50	37.50	-1.32%	20,706
Oct 15, 2026	37.60	38.20	37.00	38.00	38.00	3.26%	39,256
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