DSE:ICB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	43.40	43.60	42.70	43.40	43.40	0.46%	286,611
Jun 15, 2026	43.20	45.00	43.00	43.20	43.20	-2.48%	275,541
Jun 14, 2026	43.20	44.80	42.90	44.30	44.30	3.26%	426,387
Jun 11, 2026	42.90	43.70	42.60	42.90	42.90	0.23%	242,924
Jun 10, 2026	42.80	43.90	42.60	42.80	42.80	-1.15%	200,071
Jun 9, 2026	43.30	43.70	42.30	43.30	43.30	2.12%	228,369
Jun 8, 2026	42.80	43.20	42.30	42.40	42.40	-0.93%	182,459
Jun 7, 2026	43.80	44.50	42.40	42.80	42.80	1.18%	391,607
Jun 4, 2026	42.30	42.90	41.50	42.30	42.30	-1.17%	261,129
Jun 3, 2026	42.90	43.50	42.30	42.80	42.80	1.90%	383,003
Jun 2, 2026	42.70	43.20	41.80	42.00	42.00	-0.71%	311,096
Jun 1, 2026	43.60	44.50	42.10	42.30	42.30	-2.53%	371,514
May 24, 2026	41.20	43.90	41.10	43.40	43.40	5.34%	485,613
May 23, 2026	41.50	42.50	40.60	41.20	41.20	-0.24%	303,722
May 21, 2026	41.30	42.70	40.90	41.30	41.30	-1.67%	362,895
May 20, 2026	42.50	44.60	41.70	42.00	42.00	-0.71%	513,093
May 19, 2026	42.30	44.00	41.40	42.30	42.30	-2.76%	424,823
May 18, 2026	46.80	48.30	42.40	43.50	43.50	-3.12%	826,114
May 17, 2026	44.90	44.90	42.20	44.90	44.90	9.78%	976,839
May 14, 2026	40.90	40.90	38.50	40.90	40.90	9.95%	427,791
May 13, 2026	37.20	37.40	36.00	37.20	37.20	3.62%	344,430
May 12, 2026	35.60	36.00	34.90	35.90	35.90	2.87%	100,376
May 11, 2026	35.80	35.80	34.80	34.90	34.90	-0.57%	46,555
May 10, 2026	35.50	35.80	35.00	35.10	35.10	-1.13%	98,227
May 7, 2026	35.60	35.90	35.30	35.50	35.50	-	39,302
May 6, 2026	35.50	36.20	35.40	35.50	35.50	-1.39%	42,175
May 5, 2026	36.00	36.40	35.60	36.00	36.00	1.12%	90,723
May 4, 2026	35.50	36.00	35.00	35.60	35.60	0.28%	52,422
May 3, 2026	34.40	36.40	34.40	35.50	35.50	0.28%	44,652
Apr 30, 2026	35.10	36.00	35.10	35.40	35.40	0.57%	42,798
Apr 29, 2026	35.20	36.20	34.90	35.20	35.20	-4.09%	230,030
Apr 28, 2026	36.50	37.00	36.50	36.70	36.70	0.55%	69,601
Apr 27, 2026	37.20	37.60	36.40	36.50	36.50	-2.93%	139,502
Apr 26, 2026	38.00	38.30	37.30	37.60	37.60	-1.31%	140,607
Apr 23, 2026	38.10	38.70	38.00	38.10	38.10	-	174,048
Apr 22, 2026	36.70	38.50	36.70	38.10	38.10	4.10%	234,880
Apr 21, 2026	36.90	36.90	36.20	36.60	36.60	-	66,702
Apr 20, 2026	36.60	37.00	36.40	36.60	36.60	0.27%	33,342
Apr 19, 2026	36.90	37.00	36.30	36.50	36.50	-1.08%	44,047
Apr 16, 2026	36.90	37.30	36.70	36.90	36.90	0.27%	64,938
Apr 15, 2026	36.80	37.40	36.00	36.80	36.80	-	122,176
Apr 13, 2026	36.80	37.30	36.70	36.80	36.80	-0.81%	65,839
Apr 12, 2026	37.30	37.70	37.00	37.10	37.10	-1.33%	144,165
Apr 9, 2026	37.60	37.70	37.30	37.60	37.60	-	38,410
Apr 8, 2026	37.60	38.00	37.20	37.60	37.60	1.90%	204,926
Apr 7, 2026	36.90	37.20	36.70	36.90	36.90	-0.54%	86,519
Apr 6, 2026	37.20	37.40	36.60	37.10	37.10	0.54%	95,842
Apr 5, 2026	37.00	37.50	36.30	36.90	36.90	-0.81%	82,364
Apr 2, 2026	37.20	37.90	37.10	37.20	37.20	-0.80%	51,886
Apr 1, 2026	37.80	38.00	37.00	37.50	37.50	1.35%	101,854