ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh · Delayed Price · Currency is BDT 2.700
+0.100 (3.85%)
At close: Aug 13, 2026
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 391,475 |
| Jul 12, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 755,457 |
| Jul 9, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | - | 161,277 |
| Jul 8, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 90,606 |
| Jul 7, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 391,630 |
| Jul 6, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 361,632 |
| Jul 5, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | - | 582,947 |
| Jul 2, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 37,651 |
| Jun 30, 2026 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 284,528 |
| Jun 29, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 292,338 |
| Jun 28, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 284,506 |
| Jun 25, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 260,168 |
| Jun 24, 2026 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 115,553 |
| Jun 23, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 106,365 |
| Jun 22, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 292,273 |
| Jun 21, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 1,072,744 |
| Jun 18, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 367,959 |
| Jun 17, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 415,329 |
| Jun 16, 2026 | 3.00 | 3.10 | 2.80 | 2.90 | 2.90 | -3.33% | 802,661 |
| 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 |