Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 22.90
-1.00 (-4.18%)
At close: Oct 9, 2025
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 23.70 | 23.70 | 22.80 | 22.90 | 22.90 | -4.18% | 254,151 |
| Oct 8, 2025 | 24.60 | 25.10 | 23.70 | 23.90 | 23.90 | -0.83% | 627,002 |
| Oct 7, 2025 | 23.40 | 24.60 | 22.90 | 24.10 | 24.10 | 3.43% | 918,158 |
| Oct 6, 2025 | 23.50 | 23.90 | 23.30 | 23.30 | 23.30 | 0.43% | 462,143 |
| Oct 5, 2025 | 22.40 | 23.40 | 22.10 | 23.20 | 23.20 | 5.45% | 358,794 |
| Sep 30, 2025 | 22.60 | 22.60 | 21.90 | 22.00 | 22.00 | -0.90% | 38,083 |
| Sep 29, 2025 | 21.70 | 22.20 | 21.50 | 22.20 | 22.20 | 2.30% | 39,112 |
| Sep 28, 2025 | 22.00 | 22.50 | 21.60 | 21.70 | 21.70 | -2.25% | 68,020 |
| Sep 25, 2025 | 22.60 | 22.80 | 22.10 | 22.20 | 22.20 | -1.33% | 113,574 |
| Sep 24, 2025 | 21.50 | 22.60 | 21.50 | 22.50 | 22.50 | 2.74% | 38,869 |
| Sep 23, 2025 | 21.50 | 22.10 | 21.40 | 21.90 | 21.90 | 2.34% | 27,927 |
| Sep 22, 2025 | 21.50 | 22.10 | 21.30 | 21.40 | 21.40 | -1.38% | 105,250 |
| Sep 21, 2025 | 22.80 | 22.80 | 21.50 | 21.70 | 21.70 | -3.56% | 68,197 |
| Sep 18, 2025 | 22.70 | 22.90 | 22.30 | 22.50 | 22.50 | -0.88% | 99,242 |
| Sep 17, 2025 | 22.60 | 22.90 | 22.60 | 22.70 | 22.70 | 0.44% | 79,642 |
| Sep 16, 2025 | 22.80 | 22.90 | 22.50 | 22.60 | 22.60 | - | 101,617 |
| Sep 15, 2025 | 22.70 | 22.90 | 22.40 | 22.60 | 22.60 | -0.44% | 131,555 |
| Sep 14, 2025 | 23.20 | 23.30 | 22.70 | 22.70 | 22.70 | -2.16% | 150,148 |
| Sep 11, 2025 | 23.10 | 23.40 | 22.80 | 23.20 | 23.20 | 0.43% | 157,080 |
| Sep 10, 2025 | 23.90 | 23.90 | 23.10 | 23.10 | 23.10 | -1.70% | 339,303 |
| Sep 9, 2025 | 24.70 | 25.00 | 22.80 | 23.50 | 23.50 | -4.86% | 485,652 |
| Sep 8, 2025 | 25.20 | 25.20 | 24.40 | 24.70 | 24.70 | -1.59% | 468,910 |
| Sep 7, 2025 | 24.30 | 25.60 | 24.10 | 25.10 | 25.10 | 5.02% | 1,005,191 |
| Sep 4, 2025 | 23.80 | 24.20 | 23.70 | 23.90 | 23.90 | 0.84% | 342,439 |
| Sep 3, 2025 | 23.20 | 23.90 | 23.10 | 23.70 | 23.70 | 1.72% | 531,121 |
| Sep 2, 2025 | 23.50 | 23.70 | 23.10 | 23.30 | 23.30 | -0.43% | 402,024 |
| Sep 1, 2025 | 23.00 | 23.50 | 22.90 | 23.40 | 23.40 | 2.63% | 555,159 |
| Aug 31, 2025 | 22.80 | 23.10 | 22.60 | 22.80 | 22.80 | - | 400,011 |
| Aug 28, 2025 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | 0.44% | 304,561 |
| Aug 27, 2025 | 22.80 | 23.10 | 22.50 | 22.70 | 22.70 | 0.44% | 475,304 |
| Aug 26, 2025 | 22.80 | 23.10 | 22.50 | 22.60 | 22.60 | -0.88% | 441,302 |
| Aug 25, 2025 | 22.20 | 23.40 | 22.00 | 22.80 | 22.80 | 3.17% | 935,870 |
| Aug 24, 2025 | 21.70 | 22.50 | 21.70 | 22.10 | 22.10 | 1.38% | 297,841 |
| Aug 21, 2025 | 22.30 | 22.70 | 21.70 | 21.80 | 21.80 | -3.11% | 218,173 |
| Aug 20, 2025 | 21.50 | 23.00 | 21.00 | 22.50 | 22.50 | 4.65% | 592,317 |
| Aug 19, 2025 | 21.60 | 21.60 | 21.20 | 21.50 | 21.50 | 1.42% | 173,008 |
| Aug 18, 2025 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | 0.95% | 96,920 |
| Aug 17, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.94% | 154,859 |
| Aug 14, 2025 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 94,301 |
| Aug 13, 2025 | 21.40 | 21.90 | 21.40 | 21.50 | 21.50 | 0.47% | 203,842 |
| Aug 12, 2025 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 1.90% | 139,044 |
| Aug 11, 2025 | 21.20 | 21.40 | 20.90 | 21.00 | 21.00 | -0.94% | 97,817 |
| Aug 10, 2025 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -1.85% | 194,841 |
| Aug 7, 2025 | 22.00 | 22.10 | 21.50 | 21.60 | 21.60 | -2.26% | 237,146 |
| Aug 6, 2025 | 22.30 | 22.40 | 22.00 | 22.10 | 22.10 | -0.90% | 137,006 |
| Aug 4, 2025 | 22.70 | 22.80 | 22.20 | 22.30 | 22.30 | -1.76% | 283,897 |
| Aug 3, 2025 | 22.60 | 22.90 | 22.40 | 22.70 | 22.70 | 0.89% | 370,398 |
| Jul 31, 2025 | 22.50 | 22.80 | 22.40 | 22.50 | 22.50 | - | 466,662 |
| Jul 30, 2025 | 22.50 | 22.80 | 21.90 | 22.50 | 22.50 | - | 655,803 |
| Jul 29, 2025 | 22.50 | 22.70 | 22.30 | 22.50 | 22.50 | 0.45% | 302,646 |