ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 2.400
+0.100 (4.35%)
At close: Jan 1, 2026
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 67,659 |
| Dec 29, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 20,487 |
| Dec 28, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 50,449 |
| Dec 24, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 279,964 |
| Dec 23, 2025 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 96,335 |
| Dec 22, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 62,150 |
| Dec 21, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 9,329 |
| Dec 18, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 66,159 |
| Dec 17, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 63,160 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 1,921 |
| Dec 14, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 8,011 |
| Dec 11, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 104,744 |
| Dec 10, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 1,251 |
| Dec 9, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 29,161 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 127,060 |
| Dec 7, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 28,517 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 98,394 |
| Dec 3, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 42,514 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 28,205 |
| Dec 1, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 32,320 |
| Nov 30, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 59,808 |
| Nov 27, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 346,701 |
| Nov 26, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 14,034 |
| Nov 25, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 3.85% | 145,872 |
| Nov 24, 2025 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 56,552 |
| Nov 23, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 5,503 |
| Nov 20, 2025 | 2.50 | 2.70 | 2.40 | 2.50 | 2.50 | -3.85% | 79,629 |
| Nov 19, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 163,182 |
| Nov 17, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | - | 72,273 |
| Nov 16, 2025 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 32,850 |
| Nov 13, 2025 | 2.50 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 284,333 |
| Nov 12, 2025 | 2.50 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 445,694 |
| Nov 11, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 75,785 |
| Nov 10, 2025 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 90,854 |
| Nov 9, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | -4.00% | 202,251 |
| Nov 6, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 103,688 |
| Nov 5, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 13,970 |
| Nov 4, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 215,844 |
| Nov 3, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 45,601 |
| Nov 2, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 105,679 |
| Oct 30, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 9,149 |
| Oct 29, 2025 | 2.60 | 2.70 | 2.50 | 2.70 | 2.70 | 3.85% | 103,504 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 230,645 |
| Oct 27, 2025 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 263,040 |
| Oct 26, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 304,868 |
| Oct 23, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 124,570 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 388,139 |
| Oct 21, 2025 | 2.70 | 2.80 | 2.50 | 2.70 | 2.70 | 3.85% | 279,183 |
| Oct 20, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 131,431 |
| Oct 19, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 419,437 |