ICB AMCL 2nd MF (DSE:ICBAMCL2ND)
Bangladesh · Delayed Price · Currency is BDT 5.90
-0.10 (-1.67%)
At close: Apr 2, 2026
ICB AMCL 2nd MF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 88,304 |
| Apr 1, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 122,384 |
| Mar 31, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -6.78% | 167,606 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 101,020 |
| Mar 29, 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 117,464 |
| Mar 25, 2026 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | 1.69% | 311,837 |
| Mar 24, 2026 | 5.80 | 6.10 | 5.80 | 5.90 | 5.90 | 5.36% | 445,168 |
| Mar 16, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 78,367 |
| Mar 15, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 14,752 |
| Mar 12, 2026 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | 1.82% | 25,278 |
| Mar 11, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -3.51% | 17,999 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.30 | 5.70 | 5.70 | 3.64% | 174,775 |
| Mar 9, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | - | 29,346 |
| Mar 8, 2026 | 5.90 | 5.90 | 5.40 | 5.50 | 5.50 | - | 10,316 |
| Mar 5, 2026 | 5.80 | 6.00 | 5.40 | 5.50 | 5.50 | - | 133,770 |
| Mar 4, 2026 | 5.30 | 5.80 | 5.30 | 5.50 | 5.50 | - | 15,250 |
| Mar 3, 2026 | 6.00 | 6.00 | 5.40 | 5.50 | 5.50 | -8.33% | 62,131 |
| Mar 2, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 453,058 |
| Mar 1, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -3.28% | 401,546 |
| Feb 26, 2026 | 6.10 | 6.20 | 5.80 | 6.10 | 6.10 | - | 131,986 |
| Feb 25, 2026 | 5.80 | 6.40 | 5.80 | 6.10 | 6.10 | -3.17% | 247,165 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 309,570 |
| Feb 23, 2026 | 6.30 | 6.40 | 6.10 | 6.40 | 6.40 | 1.59% | 81,069 |
| Feb 22, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | - | 90,035 |
| Feb 19, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 287,275 |
| Feb 18, 2026 | 6.30 | 6.70 | 6.30 | 6.40 | 6.40 | -3.03% | 897,671 |
| Feb 17, 2026 | 6.60 | 6.90 | 6.30 | 6.60 | 6.60 | 4.76% | 840,444 |
| Feb 16, 2026 | 5.80 | 6.30 | 5.70 | 6.30 | 6.30 | 8.62% | 1,759,362 |
| Feb 15, 2026 | 5.80 | 5.90 | 5.50 | 5.80 | 5.80 | 7.41% | 37,287 |
| Feb 10, 2026 | 5.40 | 5.60 | 5.30 | 5.40 | 5.40 | - | 6,001 |
| Feb 9, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 3.85% | 38,334 |
| Feb 8, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 4,605 |
| Feb 5, 2026 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 59,630 |
| Feb 3, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 97,874 |
| Feb 2, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | - | 24,500 |
| Feb 1, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 100,779 |
| Jan 29, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 29,108 |
| Jan 28, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 33,235 |
| Jan 27, 2026 | 5.20 | 5.40 | 5.10 | 5.10 | 5.10 | - | 26,149 |
| Jan 26, 2026 | 5.10 | 5.40 | 5.00 | 5.10 | 5.10 | - | 222,704 |
| Jan 25, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 93,492 |
| Jan 22, 2026 | 5.10 | 5.50 | 5.10 | 5.30 | 5.30 | 3.92% | 18,290 |
| Jan 21, 2026 | 5.40 | 5.50 | 5.10 | 5.10 | 5.10 | -7.27% | 272,613 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.30 | 5.50 | 5.50 | 5.77% | 19,175 |
| Jan 19, 2026 | 5.60 | 5.60 | 5.00 | 5.20 | 5.20 | 1.96% | 12,682 |
| Jan 18, 2026 | 5.10 | 5.30 | 5.10 | 5.10 | 5.10 | - | 11,513 |
| Jan 15, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 12,128 |
| Jan 14, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 13,317 |
| Jan 13, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | 2.00% | 5,524 |
| Jan 12, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -9.09% | 97,601 |