Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 30.30
+0.30 (1.00%)
At close: Jul 26, 2026
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 30.00 | 30.50 | 29.30 | 30.00 | 30.00 | 0.33% | 387,590 |
| Jul 22, 2026 | 30.40 | 30.70 | 29.70 | 29.90 | 29.90 | -2.29% | 297,028 |
| Jul 21, 2026 | 30.50 | 30.90 | 30.20 | 30.60 | 30.60 | 2.00% | 378,920 |
| Jul 20, 2026 | 30.00 | 30.40 | 28.80 | 30.00 | 30.00 | -1.64% | 762,435 |
| Jul 19, 2026 | 31.60 | 32.20 | 30.20 | 30.50 | 30.50 | -4.09% | 567,734 |
| Jul 16, 2026 | 31.80 | 32.60 | 31.70 | 31.80 | 31.80 | -1.24% | 546,723 |
| Jul 15, 2026 | 32.40 | 32.60 | 32.00 | 32.20 | 32.20 | -0.31% | 702,787 |
| Jul 14, 2026 | 32.90 | 33.60 | 32.20 | 32.30 | 32.30 | -1.22% | 1,342,412 |
| Jul 13, 2026 | 33.00 | 33.00 | 32.00 | 32.70 | 32.70 | -0.61% | 1,298,060 |
| Jul 12, 2026 | 32.90 | 33.90 | 32.80 | 32.90 | 32.90 | 0.92% | 1,719,134 |
| Jul 9, 2026 | 32.60 | 32.80 | 30.80 | 32.60 | 32.60 | 4.49% | 1,447,205 |
| Jul 8, 2026 | 31.20 | 31.70 | 31.00 | 31.20 | 31.20 | 0.32% | 939,691 |
| Jul 7, 2026 | 31.10 | 31.40 | 30.70 | 31.10 | 31.10 | 1.97% | 1,075,372 |
| Jul 6, 2026 | 30.50 | 30.90 | 30.20 | 30.50 | 30.50 | - | 716,050 |
| Jul 5, 2026 | 30.80 | 31.30 | 30.40 | 30.50 | 30.50 | 0.66% | 1,161,697 |
| Jul 2, 2026 | 29.10 | 30.50 | 29.10 | 30.30 | 30.30 | 4.84% | 902,902 |
| Jun 30, 2026 | 28.90 | 29.20 | 28.60 | 28.90 | 28.90 | 1.05% | 433,421 |
| Jun 29, 2026 | 28.60 | 29.40 | 28.50 | 28.60 | 28.60 | -0.69% | 291,599 |
| Jun 28, 2026 | 29.40 | 29.50 | 28.70 | 28.80 | 28.80 | -1.03% | 275,044 |
| Jun 25, 2026 | 28.00 | 29.50 | 27.90 | 29.10 | 29.10 | 3.93% | 483,987 |
| Jun 24, 2026 | 28.00 | 28.90 | 27.90 | 28.00 | 28.00 | -1.06% | 413,919 |
| Jun 23, 2026 | 28.30 | 28.60 | 27.20 | 28.30 | 28.30 | 2.54% | 337,672 |
| Jun 22, 2026 | 27.60 | 28.60 | 27.30 | 27.60 | 27.60 | -3.16% | 339,081 |
| Jun 21, 2026 | 29.00 | 29.70 | 28.40 | 28.50 | 28.50 | -1.72% | 472,004 |
| Jun 18, 2026 | 29.10 | 29.50 | 28.70 | 29.00 | 29.00 | -0.68% | 464,700 |
| Jun 17, 2026 | 29.20 | 29.60 | 29.10 | 29.20 | 29.20 | -0.34% | 701,826 |
| Jun 16, 2026 | 29.30 | 29.80 | 29.20 | 29.30 | 29.30 | -0.68% | 411,263 |
| Jun 15, 2026 | 29.50 | 30.90 | 29.10 | 29.50 | 29.50 | -3.28% | 1,198,621 |
| Jun 14, 2026 | 29.90 | 31.00 | 29.90 | 30.50 | 30.50 | 2.69% | 843,763 |
| Jun 11, 2026 | 29.70 | 31.40 | 29.10 | 29.70 | 29.70 | -3.57% | 1,606,314 |
| Jun 10, 2026 | 30.80 | 31.40 | 30.40 | 30.80 | 30.80 | - | 951,643 |
| Jun 9, 2026 | 30.00 | 31.80 | 29.50 | 30.80 | 30.80 | 5.84% | 3,779,130 |
| Jun 7, 2026 | 29.20 | 30.50 | 29.10 | 30.10 | 29.10 | 3.44% | 2,494,839 |
| Jun 4, 2026 | 28.70 | 29.40 | 28.00 | 29.10 | 28.13 | 1.39% | 1,647,155 |
| Jun 3, 2026 | 28.70 | 29.00 | 28.20 | 28.70 | 27.75 | 0.70% | 972,966 |
| Jun 2, 2026 | 28.20 | 29.20 | 28.20 | 28.50 | 27.55 | 1.06% | 972,956 |
| Jun 1, 2026 | 28.30 | 28.60 | 28.00 | 28.20 | 27.26 | -0.35% | 361,666 |
| May 24, 2026 | 28.20 | 28.60 | 27.70 | 28.30 | 27.36 | 1.07% | 446,328 |
| May 23, 2026 | 27.90 | 28.50 | 27.80 | 28.00 | 27.07 | 0.72% | 597,042 |
| May 21, 2026 | 28.60 | 28.90 | 27.60 | 27.80 | 26.88 | -2.11% | 819,635 |
| May 20, 2026 | 29.00 | 29.40 | 28.20 | 28.40 | 27.46 | -2.07% | 1,146,285 |
| May 19, 2026 | 29.90 | 29.90 | 28.50 | 29.00 | 28.04 | 1.05% | 1,314,595 |
| May 18, 2026 | 27.90 | 28.90 | 27.10 | 28.70 | 27.75 | 4.36% | 1,582,146 |
| May 17, 2026 | 28.80 | 29.40 | 27.00 | 27.50 | 26.59 | -3.85% | 1,129,191 |
| May 14, 2026 | 28.70 | 29.40 | 28.00 | 28.60 | 27.65 | -0.35% | 2,121,639 |
| May 13, 2026 | 28.50 | 30.10 | 27.70 | 28.70 | 27.75 | 2.87% | 2,522,152 |
| May 12, 2026 | 25.30 | 27.90 | 25.10 | 27.90 | 26.97 | 9.84% | 2,839,395 |
| May 11, 2026 | 26.50 | 26.90 | 25.20 | 25.40 | 24.56 | -3.05% | 1,260,213 |
| May 10, 2026 | 24.20 | 26.20 | 24.20 | 26.20 | 25.33 | 9.62% | 3,365,040 |
| May 7, 2026 | 22.80 | 24.20 | 22.80 | 23.90 | 23.11 | 4.82% | 1,023,523 |