Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh · Delayed Price · Currency is BDT 44.70
-0.40 (-0.89%)
At close: Aug 13, 2026
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 46.50 | 46.50 | 45.60 | 45.80 | 45.80 | -0.65% | 66,698 |
| Aug 2, 2026 | 46.20 | 47.00 | 45.80 | 46.10 | 46.10 | -0.43% | 134,835 |
| Jul 30, 2026 | 46.30 | 46.90 | 46.20 | 46.30 | 46.30 | -0.22% | 92,925 |
| Jul 29, 2026 | 46.40 | 47.70 | 46.30 | 46.40 | 46.40 | -1.90% | 145,206 |
| Jul 28, 2026 | 47.30 | 47.60 | 46.80 | 47.30 | 47.30 | 1.50% | 105,749 |
| Jul 27, 2026 | 47.40 | 47.40 | 46.50 | 46.60 | 46.60 | -0.21% | 74,644 |
| Jul 26, 2026 | 46.90 | 47.50 | 46.50 | 46.70 | 46.70 | -0.43% | 85,971 |
| Jul 23, 2026 | 47.90 | 47.90 | 46.50 | 46.90 | 46.90 | -1.26% | 123,441 |
| Jul 22, 2026 | 49.00 | 49.00 | 47.30 | 47.50 | 47.50 | -1.66% | 260,363 |
| Jul 21, 2026 | 47.50 | 49.80 | 47.50 | 48.30 | 48.30 | 2.11% | 473,928 |
| Jul 20, 2026 | 47.30 | 47.80 | 46.80 | 47.30 | 47.30 | 0.21% | 138,163 |
| Jul 19, 2026 | 47.50 | 47.90 | 47.00 | 47.20 | 47.20 | -1.46% | 232,271 |
| Jul 16, 2026 | 47.90 | 49.30 | 47.70 | 47.90 | 47.90 | -1.44% | 344,164 |
| Jul 15, 2026 | 48.20 | 50.10 | 47.90 | 48.60 | 48.60 | 1.67% | 668,413 |
| Jul 14, 2026 | 47.80 | 48.60 | 47.30 | 47.80 | 47.80 | 1.27% | 444,661 |
| Jul 13, 2026 | 46.90 | 47.60 | 46.90 | 47.20 | 47.20 | 0.64% | 371,549 |
| Jul 12, 2026 | 47.30 | 47.70 | 46.10 | 46.90 | 46.90 | 0.21% | 305,095 |
| Jul 9, 2026 | 45.70 | 47.80 | 45.70 | 46.80 | 46.80 | 2.86% | 360,883 |
| Jul 8, 2026 | 46.20 | 46.80 | 45.30 | 45.50 | 45.50 | -1.52% | 260,629 |
| Jul 7, 2026 | 46.60 | 47.20 | 45.90 | 46.20 | 46.20 | -0.65% | 164,869 |
| Jul 6, 2026 | 45.40 | 46.80 | 45.40 | 46.50 | 46.50 | 2.42% | 330,184 |
| Jul 5, 2026 | 46.00 | 46.00 | 45.20 | 45.40 | 45.40 | -0.66% | 242,803 |
| Jul 2, 2026 | 45.70 | 46.60 | 45.50 | 45.70 | 45.70 | -0.65% | 345,814 |
| Jun 30, 2026 | 46.30 | 46.70 | 45.90 | 46.00 | 46.00 | -0.43% | 324,935 |
| Jun 29, 2026 | 47.20 | 47.60 | 46.00 | 46.20 | 46.20 | -2.12% | 351,816 |
| Jun 28, 2026 | 47.70 | 49.50 | 46.70 | 47.20 | 47.20 | - | 762,225 |
| Jun 25, 2026 | 47.20 | 47.90 | 46.70 | 47.20 | 47.20 | -1.26% | 496,645 |
| Jun 24, 2026 | 46.00 | 48.00 | 45.30 | 47.80 | 47.80 | 6.46% | 1,351,790 |
| Jun 23, 2026 | 43.70 | 45.10 | 42.80 | 44.90 | 44.90 | 3.70% | 441,683 |
| Jun 22, 2026 | 43.30 | 44.00 | 43.20 | 43.30 | 43.30 | -2.04% | 207,449 |
| Jun 21, 2026 | 44.10 | 45.00 | 44.00 | 44.20 | 44.20 | 0.23% | 358,324 |
| Jun 18, 2026 | 44.10 | 44.30 | 43.70 | 44.10 | 44.10 | 0.92% | 180,151 |
| Jun 17, 2026 | 43.70 | 44.20 | 43.20 | 43.70 | 43.70 | 0.69% | 274,838 |
| 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 |