ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 2.200
0.00 (0.00%)
At close: Jan 21, 2026
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 421,988 |
| Jan 21, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 179,890 |
| Jan 20, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 14,637 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 78,941 |
| Jan 18, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 118,511 |
| Jan 15, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 94,567 |
| Jan 14, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 301,389 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 174,787 |
| Jan 12, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 142,092 |
| Jan 11, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 12,605 |
| Jan 8, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 13,083 |
| Jan 7, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 15,551 |
| Jan 6, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -4.00% | 25,851 |
| Jan 5, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | - | 17,283 |
| Jan 4, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 12,111 |
| Jan 1, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 1,074 |
| 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 |