Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 22.30
+0.10 (0.45%)
At close: Dec 30, 2025
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 14, 2025 | 23.70 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 132,489 |
| Dec 11, 2025 | 23.50 | 23.70 | 22.80 | 23.50 | 23.50 | 2.17% | 289,494 |
| Dec 10, 2025 | 23.60 | 23.90 | 23.00 | 23.00 | 23.00 | -2.13% | 147,024 |
| Dec 9, 2025 | 22.80 | 23.60 | 22.70 | 23.50 | 23.50 | 3.98% | 288,458 |
| Dec 8, 2025 | 22.60 | 23.00 | 22.60 | 22.60 | 22.60 | - | 91,589 |
| Dec 7, 2025 | 23.10 | 23.10 | 22.50 | 22.60 | 22.60 | -0.44% | 135,386 |
| 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 |