ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 2.200
-0.100 (-4.35%)
At close: Sep 21, 2025
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 181,476 |
| Sep 21, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 158,258 |
| Sep 18, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 28,437 |
| Sep 17, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 226,672 |
| Sep 16, 2025 | 2.30 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 133,902 |
| Sep 15, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | - | 20,618 |
| Sep 14, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 11,885 |
| Sep 11, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 57,913 |
| Sep 10, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | - | 69,931 |
| Sep 9, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 86,416 |
| Sep 8, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | - | 305,672 |
| Sep 7, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 390,036 |
| Sep 4, 2025 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | - | 313,622 |
| Sep 3, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 335,583 |
| Sep 2, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 44,242 |
| Sep 1, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 107,503 |
| Aug 31, 2025 | 2.70 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 266,445 |
| Aug 28, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 23,952 |
| Aug 27, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 157,412 |
| Aug 26, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 174,413 |
| Aug 25, 2025 | 2.80 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 71,170 |
| Aug 24, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 51,284 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 21,797 |
| Aug 20, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 109,631 |
| Aug 19, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 178,934 |
| Aug 18, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 55,551 |
| Aug 17, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 153,256 |
| Aug 14, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 29,037 |
| Aug 13, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 95,445 |
| Aug 12, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 229,035 |
| Aug 11, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 12,162 |
| Aug 10, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 26,126 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 33,849 |
| Aug 6, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 55,618 |
| Aug 4, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 226,465 |
| Aug 3, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 1,055,024 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 266,801 |
| Jul 30, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 158,568 |
| Jul 29, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 124,092 |
| Jul 28, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | - | 303,353 |
| Jul 27, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 616,039 |
| Jul 24, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 81,304 |
| Jul 23, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 78,142 |
| Jul 22, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 62,977 |
| Jul 21, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 28,636 |
| Jul 20, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 448,609 |
| Jul 17, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 78,251 |
| Jul 16, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 46,914 |
| Jul 15, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 51,642 |
| Jul 14, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 128,809 |