ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 2.900
0.00 (0.00%)
At close: Aug 11, 2025
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 228,891 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 184,575 |
| Jul 9, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | - | 396,606 |
| Jul 8, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 164,359 |
| Jul 7, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 28,035 |
| Jul 3, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 58,740 |
| Jul 2, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 65,756 |
| Jun 30, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 81,377 |
| Jun 29, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 78,829 |
| Jun 26, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 118,607 |
| Jun 25, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 106,293 |
| Jun 24, 2025 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 209,124 |
| Jun 23, 2025 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 15,594 |
| Jun 22, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | -3.45% | 421,073 |
| Jun 19, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 1,782 |
| Jun 18, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 14,169 |
| Jun 17, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | - | 174,309 |
| Jun 16, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | - | 19,282 |
| Jun 15, 2025 | 2.80 | 2.90 | 2.70 | 2.90 | 2.90 | 3.57% | 672,815 |
| Jun 4, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 28,834 |
| Jun 3, 2025 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 150,405 |
| Jun 2, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 13,704 |
| Jun 1, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 159,889 |
| May 29, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 6,019 |
| May 28, 2025 | 2.90 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 423,636 |
| May 27, 2025 | 2.80 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 294,831 |
| May 26, 2025 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 79,923 |
| May 25, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 8,406 |
| May 24, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 80,997 |
| May 22, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 151,847 |