Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 21.50
-0.30 (-1.38%)
At close: Apr 13, 2026
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.38% | 147,247 |
| Apr 12, 2026 | 21.50 | 22.10 | 21.50 | 21.80 | 21.80 | 2.35% | 235,110 |
| Apr 9, 2026 | 21.50 | 21.80 | 21.20 | 21.30 | 21.30 | -1.84% | 95,839 |
| Apr 8, 2026 | 21.50 | 22.20 | 21.40 | 21.70 | 21.70 | 2.84% | 113,770 |
| Apr 7, 2026 | 21.10 | 21.30 | 20.90 | 21.10 | 21.10 | -0.47% | 222,952 |
| Apr 6, 2026 | 21.50 | 21.80 | 21.10 | 21.20 | 21.20 | - | 30,098 |
| Apr 5, 2026 | 21.40 | 21.80 | 21.20 | 21.20 | 21.20 | -2.75% | 62,968 |
| Apr 2, 2026 | 21.80 | 22.40 | 21.70 | 21.80 | 21.80 | -1.36% | 161,101 |
| Apr 1, 2026 | 21.80 | 22.30 | 21.70 | 22.10 | 22.10 | 1.84% | 193,904 |
| Mar 31, 2026 | 21.40 | 21.80 | 21.40 | 21.70 | 21.70 | 0.46% | 69,296 |
| Mar 30, 2026 | 21.60 | 21.80 | 21.30 | 21.60 | 21.60 | -0.92% | 94,974 |
| Mar 29, 2026 | 21.90 | 21.90 | 21.50 | 21.80 | 21.80 | -0.46% | 67,602 |
| Mar 25, 2026 | 21.90 | 21.90 | 21.00 | 21.90 | 21.90 | 4.29% | 142,405 |
| Mar 24, 2026 | 21.20 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 47,083 |
| Mar 16, 2026 | 21.20 | 21.70 | 21.10 | 21.20 | 21.20 | 0.47% | 25,773 |
| Mar 15, 2026 | 21.50 | 21.90 | 21.00 | 21.10 | 21.10 | -3.21% | 85,178 |
| Mar 12, 2026 | 21.30 | 21.90 | 21.10 | 21.80 | 21.80 | 1.87% | 34,183 |
| Mar 11, 2026 | 21.40 | 21.70 | 21.20 | 21.40 | 21.40 | - | 15,855 |
| Mar 10, 2026 | 21.00 | 21.50 | 20.70 | 21.40 | 21.40 | 1.90% | 107,449 |
| Mar 9, 2026 | 20.20 | 21.20 | 20.20 | 21.00 | 21.00 | 2.94% | 37,928 |
| Mar 8, 2026 | 21.30 | 21.30 | 20.20 | 20.40 | 20.40 | -2.86% | 92,410 |
| Mar 5, 2026 | 21.40 | 21.70 | 20.90 | 21.00 | 21.00 | -1.41% | 74,968 |
| Mar 4, 2026 | 21.10 | 21.80 | 21.10 | 21.30 | 21.30 | 0.95% | 113,236 |
| 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 |