Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.10 (-0.44%)
At close: Dec 4, 2025
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.10 | 23.10 | 22.50 | 22.70 | 22.70 | -0.44% | 119,184 |
| Dec 3, 2025 | 23.70 | 23.70 | 22.80 | 22.80 | 22.80 | -1.72% | 277,268 |
| Dec 2, 2025 | 23.20 | 23.30 | 22.80 | 23.20 | 23.20 | 1.31% | 206,972 |
| Dec 1, 2025 | 22.90 | 23.30 | 22.80 | 22.90 | 22.90 | -1.29% | 172,394 |
| Nov 30, 2025 | 23.70 | 23.80 | 23.10 | 23.20 | 23.20 | -1.69% | 293,278 |
| Nov 27, 2025 | 23.80 | 24.00 | 23.40 | 23.60 | 23.60 | 0.43% | 263,589 |
| Nov 26, 2025 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 688,883 |
| Nov 25, 2025 | 23.00 | 23.20 | 22.50 | 23.00 | 23.00 | 2.22% | 316,820 |
| Nov 24, 2025 | 21.60 | 22.60 | 21.60 | 22.50 | 22.50 | 4.17% | 215,153 |
| Nov 23, 2025 | 22.00 | 22.00 | 21.30 | 21.60 | 21.60 | - | 105,779 |
| Nov 20, 2025 | 22.50 | 22.50 | 21.50 | 21.60 | 21.60 | -0.92% | 84,984 |
| Nov 19, 2025 | 21.50 | 22.40 | 21.50 | 21.80 | 21.80 | -0.46% | 103,331 |
| Nov 18, 2025 | 22.20 | 22.40 | 21.70 | 21.90 | 21.90 | 0.92% | 154,774 |
| Nov 17, 2025 | 22.00 | 22.00 | 21.10 | 21.70 | 21.70 | 2.36% | 89,467 |
| Nov 16, 2025 | 20.70 | 21.80 | 20.00 | 21.20 | 21.20 | 3.92% | 68,766 |
| Nov 13, 2025 | 21.30 | 21.50 | 20.00 | 20.40 | 20.40 | -4.23% | 126,648 |
| Nov 12, 2025 | 21.60 | 22.20 | 21.20 | 21.30 | 21.30 | -1.39% | 122,640 |
| Nov 11, 2025 | 21.30 | 22.20 | 20.90 | 21.60 | 21.60 | 2.86% | 131,697 |
| Nov 10, 2025 | 21.80 | 21.80 | 20.90 | 21.00 | 21.00 | -0.94% | 87,129 |
| Nov 9, 2025 | 22.00 | 22.00 | 21.10 | 21.20 | 21.20 | -0.93% | 107,602 |
| Nov 6, 2025 | 21.90 | 21.90 | 21.00 | 21.40 | 21.40 | -0.93% | 143,342 |
| Nov 5, 2025 | 22.40 | 22.50 | 21.50 | 21.60 | 21.60 | -3.57% | 142,010 |
| Nov 4, 2025 | 22.70 | 23.30 | 22.40 | 22.40 | 22.40 | -1.32% | 103,305 |
| Nov 3, 2025 | 23.30 | 23.30 | 22.60 | 22.70 | 22.70 | -2.99% | 170,037 |
| Nov 2, 2025 | 23.00 | 23.90 | 23.00 | 23.40 | 23.40 | 2.18% | 451,607 |
| Oct 30, 2025 | 22.60 | 23.00 | 22.60 | 22.90 | 22.90 | 2.69% | 223,228 |
| Oct 29, 2025 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | -2.62% | 317,810 |
| Oct 28, 2025 | 22.50 | 23.10 | 22.50 | 22.90 | 22.90 | 1.33% | 185,384 |
| Oct 27, 2025 | 23.10 | 23.10 | 22.50 | 22.60 | 22.60 | -2.16% | 169,413 |
| Oct 26, 2025 | 22.40 | 23.20 | 22.30 | 23.10 | 23.10 | 2.67% | 240,369 |
| Oct 23, 2025 | 22.60 | 22.70 | 22.30 | 22.50 | 22.50 | 0.45% | 80,478 |
| Oct 22, 2025 | 22.20 | 22.50 | 22.10 | 22.40 | 22.40 | 0.45% | 84,079 |
| Oct 21, 2025 | 23.00 | 23.00 | 22.10 | 22.30 | 22.30 | -2.19% | 172,512 |
| Oct 20, 2025 | 22.30 | 22.90 | 22.20 | 22.80 | 22.80 | 2.70% | 116,995 |
| Oct 19, 2025 | 22.70 | 23.00 | 22.20 | 22.20 | 22.20 | -2.20% | 152,436 |
| Oct 16, 2025 | 22.60 | 23.00 | 22.30 | 22.70 | 22.70 | 1.79% | 177,045 |
| Oct 15, 2025 | 22.70 | 22.90 | 22.20 | 22.30 | 22.30 | -1.33% | 73,119 |
| Oct 14, 2025 | 22.60 | 23.50 | 22.50 | 22.60 | 22.60 | - | 218,980 |
| Oct 13, 2025 | 22.70 | 22.90 | 22.10 | 22.60 | 22.60 | 1.80% | 120,717 |
| Oct 12, 2025 | 23.20 | 23.20 | 21.90 | 22.20 | 22.20 | -3.06% | 182,504 |
| 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 |