Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 21.30
+0.20 (0.95%)
At close: Mar 4, 2026
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 22.60 | 22.60 | 20.60 | 21.10 | 21.10 | -7.05% | 195,380 |
| Mar 2, 2026 | 22.70 | 22.90 | 22.20 | 22.70 | 22.70 | 0.89% | 110,337 |
| Mar 1, 2026 | 23.30 | 23.30 | 22.30 | 22.50 | 22.50 | -2.17% | 150,787 |
| Feb 26, 2026 | 22.90 | 23.10 | 22.80 | 23.00 | 23.00 | 0.88% | 148,201 |
| Feb 25, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 116,514 |
| Feb 24, 2026 | 23.40 | 23.40 | 22.70 | 22.80 | 22.80 | -1.72% | 226,477 |
| Feb 23, 2026 | 23.50 | 23.50 | 22.90 | 23.20 | 23.20 | 1.31% | 131,265 |
| Feb 22, 2026 | 22.90 | 23.30 | 22.80 | 22.90 | 22.90 | -0.43% | 142,330 |
| Feb 19, 2026 | 23.20 | 23.30 | 22.80 | 23.00 | 23.00 | -0.86% | 181,150 |
| Feb 18, 2026 | 23.70 | 23.70 | 23.20 | 23.20 | 23.20 | -2.11% | 266,737 |
| Feb 17, 2026 | 24.10 | 24.60 | 23.60 | 23.70 | 23.70 | -1.25% | 752,997 |
| Feb 16, 2026 | 24.00 | 24.10 | 23.40 | 24.00 | 24.00 | 1.27% | 581,651 |
| Feb 15, 2026 | 23.10 | 23.90 | 22.80 | 23.70 | 23.70 | 3.95% | 433,308 |
| Feb 10, 2026 | 22.90 | 23.10 | 22.80 | 22.80 | 22.80 | - | 191,105 |
| Feb 9, 2026 | 22.90 | 22.90 | 22.50 | 22.80 | 22.80 | 0.44% | 154,930 |
| Feb 8, 2026 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 0.89% | 100,558 |
| Feb 5, 2026 | 22.50 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 169,642 |
| Feb 3, 2026 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | -0.44% | 186,658 |
| Feb 2, 2026 | 23.40 | 23.40 | 22.70 | 22.80 | 22.80 | 0.44% | 203,480 |
| Feb 1, 2026 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | -1.30% | 159,804 |
| Jan 29, 2026 | 23.00 | 23.60 | 22.90 | 23.00 | 23.00 | -2.13% | 312,719 |
| Jan 28, 2026 | 23.50 | 24.00 | 23.40 | 23.50 | 23.50 | -0.42% | 401,692 |
| Jan 27, 2026 | 23.60 | 24.20 | 23.60 | 23.60 | 23.60 | -1.26% | 253,366 |
| Jan 26, 2026 | 24.30 | 24.40 | 23.60 | 23.90 | 23.90 | -1.65% | 423,060 |
| Jan 25, 2026 | 24.10 | 24.70 | 24.00 | 24.30 | 24.30 | - | 559,155 |
| Jan 22, 2026 | 24.10 | 24.80 | 23.60 | 24.30 | 24.30 | 2.10% | 1,091,233 |
| Jan 21, 2026 | 24.30 | 24.40 | 23.60 | 23.80 | 23.80 | -1.65% | 404,831 |
| Jan 20, 2026 | 24.20 | 24.70 | 24.00 | 24.20 | 24.20 | 0.83% | 442,989 |
| Jan 19, 2026 | 24.00 | 24.50 | 23.90 | 24.00 | 24.00 | -1.64% | 655,094 |
| Jan 18, 2026 | 23.90 | 24.70 | 23.80 | 24.40 | 24.40 | 2.95% | 1,050,528 |
| Jan 14, 2026 | 23.70 | 23.80 | 23.40 | 23.70 | 23.70 | 1.28% | 288,966 |
| Jan 13, 2026 | 23.40 | 23.80 | 23.00 | 23.40 | 23.40 | 1.74% | 219,392 |
| Jan 12, 2026 | 23.00 | 23.40 | 22.90 | 23.00 | 23.00 | - | 115,998 |
| Jan 11, 2026 | 23.70 | 23.70 | 22.90 | 23.00 | 23.00 | -2.95% | 317,137 |
| Jan 8, 2026 | 23.70 | 24.00 | 23.60 | 23.70 | 23.70 | - | 423,810 |
| Jan 7, 2026 | 23.70 | 23.90 | 23.60 | 23.70 | 23.70 | 0.42% | 174,335 |
| Jan 6, 2026 | 23.60 | 24.10 | 23.50 | 23.60 | 23.60 | -1.26% | 258,066 |
| Jan 5, 2026 | 23.80 | 24.20 | 23.60 | 23.90 | 23.90 | 2.14% | 645,742 |
| Jan 4, 2026 | 22.70 | 23.60 | 22.70 | 23.40 | 23.40 | 3.54% | 337,249 |
| Jan 1, 2026 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 1.35% | 147,774 |
| Dec 30, 2025 | 22.30 | 22.40 | 21.90 | 22.30 | 22.30 | 0.45% | 45,000 |
| Dec 29, 2025 | 22.10 | 22.30 | 21.90 | 22.20 | 22.20 | 0.45% | 50,506 |
| Dec 28, 2025 | 22.50 | 22.60 | 22.00 | 22.10 | 22.10 | -0.45% | 130,375 |
| Dec 24, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | - | 42,312 |
| Dec 23, 2025 | 22.80 | 23.00 | 22.10 | 22.20 | 22.20 | -1.77% | 106,580 |
| Dec 22, 2025 | 22.30 | 22.70 | 22.30 | 22.60 | 22.60 | 2.26% | 64,034 |
| Dec 21, 2025 | 22.10 | 22.60 | 21.80 | 22.10 | 22.10 | -0.90% | 96,522 |
| Dec 18, 2025 | 22.60 | 22.90 | 22.10 | 22.30 | 22.30 | -2.19% | 150,987 |
| Dec 17, 2025 | 23.00 | 23.30 | 22.70 | 22.80 | 22.80 | -0.87% | 85,824 |
| Dec 15, 2025 | 23.00 | 23.50 | 22.90 | 23.00 | 23.00 | -0.86% | 220,132 |