ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 3.000
+0.200 (7.14%)
At close: Jun 15, 2026
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 928,043 |
| Jun 14, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 519,359 |
| Jun 11, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 115,003 |
| Jun 10, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 348,192 |
| Jun 9, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 321,182 |
| Jun 8, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 181,910 |
| Jun 7, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 326,912 |
| Jun 4, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,107,303 |
| Jun 3, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 218,788 |
| Jun 2, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 236,002 |
| Jun 1, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 161,788 |
| May 24, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 121,940 |
| May 23, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 389,844 |
| May 21, 2026 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 161,913 |
| May 20, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 453,010 |
| May 19, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 84,854 |
| May 18, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 523,990 |
| May 17, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 104,226 |
| May 14, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 75,320 |
| May 13, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 299,046 |
| May 12, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 110,263 |
| May 11, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 100,562 |
| May 10, 2026 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 419,093 |
| May 7, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 170,536 |
| May 6, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 170,199 |
| May 5, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 48,754 |
| May 4, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 168,938 |
| May 3, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 82,727 |
| Apr 30, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 176,309 |
| Apr 29, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 58,355 |
| Apr 28, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 188,623 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 376,139 |
| Apr 26, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 157,242 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 27,966 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 373,801 |
| Apr 21, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 120,372 |
| Apr 20, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 89,057 |
| Apr 19, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 162,430 |
| Apr 16, 2026 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 265,596 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 212,803 |
| Apr 13, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 137,441 |
| Apr 12, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 249,192 |
| Apr 9, 2026 | 3.30 | 3.40 | 3.00 | 3.00 | 3.00 | -9.09% | 531,270 |
| Apr 8, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 659,907 |
| Apr 7, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 68,927 |
| Apr 6, 2026 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 123,341 |
| Apr 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 234,471 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -6.25% | 297,271 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 233,162 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 378,305 |