Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 38.00
+0.70 (1.88%)
At close: Sep 3, 2026
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 37.80 | 38.50 | 37.70 | 38.00 | 38.00 | 1.88% | 768,274 |
| Sep 2, 2026 | 37.20 | 37.50 | 36.50 | 37.30 | 37.30 | 1.36% | 623,006 |
| Sep 1, 2026 | 36.00 | 37.00 | 35.60 | 36.80 | 36.80 | 3.66% | 261,722 |
| Aug 31, 2026 | 35.20 | 35.80 | 35.10 | 35.50 | 35.50 | 0.85% | 304,610 |
| Aug 30, 2026 | 35.60 | 36.00 | 34.80 | 35.20 | 35.20 | -0.28% | 423,830 |
| Aug 27, 2026 | 35.90 | 36.20 | 35.00 | 35.30 | 35.30 | -1.12% | 199,940 |
| Aug 25, 2026 | 35.70 | 36.00 | 34.70 | 35.70 | 35.70 | 0.56% | 450,957 |
| Aug 24, 2026 | 35.90 | 36.20 | 35.40 | 35.50 | 35.50 | -2.74% | 265,411 |
| Aug 23, 2026 | 37.40 | 37.60 | 36.30 | 36.50 | 36.50 | -1.35% | 242,599 |
| Aug 20, 2026 | 37.00 | 37.30 | 36.00 | 37.00 | 37.00 | 1.65% | 330,377 |
| Aug 19, 2026 | 36.30 | 37.20 | 35.60 | 36.40 | 36.40 | 0.28% | 611,729 |
| Aug 18, 2026 | 38.30 | 38.60 | 36.00 | 36.30 | 36.30 | -4.47% | 863,501 |
| Aug 17, 2026 | 38.90 | 38.90 | 37.30 | 38.00 | 38.00 | -1.55% | 806,741 |
| Aug 16, 2026 | 38.50 | 39.00 | 38.20 | 38.60 | 38.60 | 1.85% | 1,394,177 |
| Aug 13, 2026 | 37.90 | 38.50 | 37.30 | 37.90 | 37.90 | - | 781,655 |
| Aug 12, 2026 | 38.90 | 39.00 | 37.70 | 37.90 | 37.90 | - | 1,280,776 |
| Aug 11, 2026 | 37.90 | 39.10 | 37.80 | 37.90 | 37.90 | -1.30% | 2,198,651 |
| Aug 10, 2026 | 37.40 | 38.50 | 37.30 | 38.40 | 38.40 | 3.23% | 2,148,595 |
| Aug 9, 2026 | 36.00 | 37.70 | 36.00 | 37.20 | 37.20 | - | 1,798,450 |
| Aug 6, 2026 | 37.50 | 38.20 | 37.10 | 37.20 | 37.20 | 0.81% | 2,550,337 |
| Aug 4, 2026 | 36.90 | 37.20 | 34.80 | 36.90 | 36.90 | 6.65% | 2,424,091 |
| Aug 3, 2026 | 34.50 | 34.90 | 34.10 | 34.60 | 34.60 | 1.17% | 1,649,962 |
| Aug 2, 2026 | 33.90 | 34.50 | 33.70 | 34.20 | 34.20 | 1.79% | 1,432,456 |
| Jul 30, 2026 | 34.00 | 34.50 | 32.90 | 33.60 | 33.60 | 1.51% | 2,190,148 |
| Jul 29, 2026 | 33.10 | 33.50 | 32.10 | 33.10 | 33.10 | 0.61% | 1,570,334 |
| Jul 28, 2026 | 31.40 | 33.20 | 31.40 | 32.90 | 32.90 | 4.78% | 1,795,814 |
| Jul 27, 2026 | 30.50 | 31.70 | 30.50 | 31.40 | 31.40 | 3.63% | 543,757 |
| Jul 26, 2026 | 29.60 | 30.70 | 29.60 | 30.30 | 30.30 | 1.00% | 257,177 |
| 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 |