ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 2.500
0.00 (0.00%)
At close: Sep 24, 2026
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 118,148 |
| Sep 23, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 127,101 |
| Sep 22, 2026 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 123,449 |
| Sep 21, 2026 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 91,170 |
| Sep 20, 2026 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 309,252 |
| Sep 17, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 28,440 |
| Sep 16, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 45,225 |
| Sep 15, 2026 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 23,468 |
| Sep 14, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 93,545 |
| Sep 13, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 86,297 |
| Sep 10, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 59,848 |
| Sep 9, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 38,528 |
| Sep 8, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 16,458 |
| Sep 7, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 281,097 |
| Sep 6, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 89,758 |
| Sep 3, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 19,732 |
| Sep 2, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 69,524 |
| Sep 1, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 186,168 |
| Aug 31, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 218,058 |
| Aug 30, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 102,829 |
| Aug 27, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 34,886 |
| Aug 25, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 151,802 |
| Aug 24, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 368,297 |
| Aug 23, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 59,820 |
| Aug 20, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 297,034 |
| Aug 19, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 434,208 |
| Aug 18, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 621,184 |
| Aug 17, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 574,852 |
| Aug 16, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 256,796 |
| Aug 13, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 556,272 |
| Aug 12, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 506,880 |
| Aug 11, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 850,839 |
| Aug 10, 2026 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 414,899 |
| Aug 9, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 223,684 |
| Aug 6, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 205,092 |
| Aug 4, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 570,753 |
| Aug 3, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 173,868 |
| Aug 2, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 236,991 |
| Jul 30, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 307,823 |
| Jul 29, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 495,005 |
| Jul 27, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 345,678 |
| Jul 26, 2026 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 755,643 |
| Jul 23, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 1,689,255 |
| Jul 22, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 295,367 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 523,026 |
| Jul 20, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 511,098 |
| Jul 19, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 313,659 |
| Jul 16, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 201,442 |
| Jul 15, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 1,032,347 |
| Jul 14, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 339,747 |