Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 22.70
-0.70 (-2.99%)
At close: Nov 3, 2025
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |