DSE:ICICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	22.80	23.10	22.70	22.80	22.04	-	224,307
May 5, 2026	22.80	23.00	22.70	22.80	22.04	-0.44%	184,293
May 4, 2026	23.10	23.40	22.80	22.90	22.14	-0.87%	242,816
May 3, 2026	23.00	23.60	22.90	23.10	22.33	0.87%	594,057
Apr 30, 2026	22.70	23.40	22.60	22.90	22.14	3.15%	724,187
Apr 29, 2026	22.70	23.00	22.10	22.20	21.46	-2.20%	215,095
Apr 28, 2026	22.80	23.20	22.50	22.70	21.95	0.44%	589,394
Apr 27, 2026	22.60	23.00	22.30	22.60	21.85	-	325,477
Apr 26, 2026	22.40	23.00	22.30	22.60	21.85	2.73%	418,281
Apr 23, 2026	21.90	22.30	21.60	22.00	21.27	-	292,050
Apr 22, 2026	21.80	22.90	21.80	22.00	21.27	2.33%	470,110
Apr 21, 2026	21.40	21.60	21.40	21.50	20.79	0.47%	222,995
Apr 20, 2026	21.90	21.90	21.30	21.40	20.69	-0.47%	147,128
Apr 19, 2026	21.50	22.10	21.40	21.50	20.79	-0.46%	184,261
Apr 16, 2026	21.70	21.80	21.50	21.60	20.88	0.47%	81,130
Apr 15, 2026	21.50	21.80	21.40	21.50	20.79	-	113,949
Apr 13, 2026	21.90	21.90	21.50	21.50	20.79	-1.38%	147,247
Apr 12, 2026	21.50	22.10	21.50	21.80	21.08	2.35%	235,110
Apr 9, 2026	21.50	21.80	21.20	21.30	20.59	-1.84%	95,839
Apr 8, 2026	21.50	22.20	21.40	21.70	20.98	2.84%	113,770
Apr 7, 2026	21.30	21.30	20.90	21.10	20.40	-0.47%	222,952
Apr 6, 2026	21.50	21.80	21.10	21.20	20.50	-	30,098
Apr 5, 2026	21.40	21.80	21.20	21.20	20.50	-2.75%	62,968
Apr 2, 2026	22.10	22.40	21.70	21.80	21.08	-1.36%	161,101
Apr 1, 2026	21.80	22.30	21.70	22.10	21.37	1.84%	193,904
Mar 31, 2026	21.40	21.80	21.40	21.70	20.98	0.46%	69,296