ICB AMCL 3rd NRB Mutual Fund - BDT 10 Fund (DSE:ICB3RDNRB)
Bangladesh · Delayed Price · Currency is BDT 4.500
0.00 (0.00%)
At close: Apr 16, 2026
DSE:ICB3RDNRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 48,464 |
| Apr 15, 2026 | 4.40 | 4.60 | 4.40 | 4.50 | 4.50 | 4.65% | 204,431 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 500,533 |
| Apr 12, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 101,831 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 84,913 |
| Apr 8, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 163,169 |
| Apr 7, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 51,799 |
| Apr 6, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 40,257 |
| Apr 5, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | -4.44% | 276,189 |
| Apr 2, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 248,251 |
| Apr 1, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 580,135 |
| Mar 31, 2026 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -2.17% | 195,275 |
| Mar 30, 2026 | 4.80 | 4.90 | 4.50 | 4.60 | 4.60 | -2.13% | 236,964 |
| Mar 29, 2026 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | -2.08% | 161,320 |
| Mar 25, 2026 | 5.00 | 5.10 | 4.70 | 4.80 | 4.80 | - | 379,562 |
| Mar 24, 2026 | 4.40 | 4.80 | 4.40 | 4.80 | 4.80 | 9.09% | 725,290 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 36,700 |
| Mar 15, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 1,770 |
| Mar 12, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 15,315 |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 16,025 |
| Mar 10, 2026 | 4.10 | 4.50 | 4.10 | 4.20 | 4.20 | - | 3,122 |
| Mar 9, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 10,610 |
| Mar 8, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | - | 64,393 |
| Mar 5, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 50,213 |
| Mar 4, 2026 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | - | 223,622 |
| Mar 3, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 84,313 |
| Mar 2, 2026 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | 7.14% | 104,787 |
| Mar 1, 2026 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 86,302 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 22,975 |
| Feb 25, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | - | 4,541 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 11,209 |
| Feb 23, 2026 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | 4.65% | 16,544 |
| Feb 22, 2026 | 4.50 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 12,319 |
| Feb 19, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 95,008 |
| Feb 18, 2026 | 4.50 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 58,931 |
| Feb 17, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 158,908 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | - | 870,795 |
| Feb 15, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 9.52% | 456,812 |
| Feb 10, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 102,632 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 551 |
| Feb 8, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | -2.27% | 22,324 |
| Feb 5, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 79,974 |
| Feb 3, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 59,941 |
| Feb 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 17,793 |
| Feb 1, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 91,849 |
| Jan 29, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 9,540 |
| Jan 28, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 41,114 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.20 | 4.30 | 4.30 | - | 59,122 |
| Jan 26, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 39,079 |
| Jan 25, 2026 | 4.30 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 47,197 |