Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 23.30
-0.10 (-0.43%)
At close: Sep 2, 2025
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 22.80 | 23.60 | 22.20 | 22.40 | 22.40 | -4.68% | 497,059 |
| Jul 27, 2025 | 22.20 | 23.90 | 22.20 | 23.50 | 23.50 | 7.31% | 1,167,723 |
| Jul 24, 2025 | 21.20 | 22.00 | 21.10 | 21.90 | 21.90 | 3.30% | 754,094 |
| Jul 23, 2025 | 21.20 | 21.40 | 21.10 | 21.20 | 21.20 | - | 191,815 |
| Jul 22, 2025 | 21.30 | 21.40 | 21.00 | 21.20 | 21.20 | - | 38,108 |
| Jul 21, 2025 | 21.40 | 21.60 | 21.10 | 21.20 | 21.20 | -0.47% | 332,691 |
| Jul 20, 2025 | 21.30 | 21.40 | 20.90 | 21.30 | 21.30 | 0.47% | 156,084 |
| Jul 17, 2025 | 21.50 | 21.60 | 21.20 | 21.20 | 21.20 | -0.93% | 274,069 |
| Jul 16, 2025 | 20.80 | 21.60 | 20.80 | 21.40 | 21.40 | 2.88% | 348,729 |
| Jul 15, 2025 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | -1.42% | 157,018 |
| Jul 14, 2025 | 20.90 | 21.60 | 20.90 | 21.10 | 21.10 | 0.96% | 228,527 |
| Jul 13, 2025 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -0.48% | 156,973 |
| Jul 10, 2025 | 20.90 | 21.40 | 20.90 | 21.00 | 21.00 | 0.48% | 290,885 |
| Jul 9, 2025 | 20.90 | 21.10 | 20.80 | 20.90 | 20.90 | 0.97% | 124,856 |
| Jul 8, 2025 | 20.80 | 21.10 | 20.60 | 20.70 | 20.70 | -0.48% | 159,432 |
| Jul 7, 2025 | 20.90 | 21.20 | 20.70 | 20.80 | 20.80 | - | 174,425 |
| Jul 3, 2025 | 20.80 | 21.10 | 20.50 | 20.80 | 20.80 | 0.97% | 174,575 |
| Jul 2, 2025 | 20.10 | 21.00 | 20.10 | 20.60 | 20.60 | 2.49% | 204,142 |
| Jun 30, 2025 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 72,246 |
| Jun 29, 2025 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | - | 127,670 |
| Jun 26, 2025 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | 1.52% | 160,544 |
| Jun 25, 2025 | 19.70 | 20.00 | 19.50 | 19.70 | 19.70 | 1.55% | 59,148 |
| Jun 24, 2025 | 19.90 | 19.90 | 19.30 | 19.40 | 19.40 | 0.52% | 43,854 |
| Jun 23, 2025 | 19.70 | 20.00 | 19.10 | 19.30 | 19.30 | -2.03% | 43,761 |