DSE:ICICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	28.20	28.60	27.70	28.30	28.30	1.07%	446,328
May 23, 2026	27.90	28.50	27.80	28.00	28.00	0.72%	597,042
May 21, 2026	28.60	28.90	27.60	27.80	27.80	-2.11%	819,635
May 20, 2026	28.40	29.40	28.20	28.40	28.40	-2.07%	1,146,285
May 19, 2026	29.00	29.90	28.50	29.00	29.00	1.05%	1,314,595
May 18, 2026	27.90	28.90	27.10	28.70	28.70	4.36%	1,582,146
May 17, 2026	28.80	29.40	27.00	27.50	27.50	-3.85%	1,129,191
May 14, 2026	28.60	29.40	28.00	28.60	28.60	-0.35%	2,121,639
May 13, 2026	28.70	30.10	27.70	28.70	28.70	2.87%	2,522,152
May 12, 2026	27.90	27.90	25.10	27.90	27.90	9.84%	2,839,395
May 11, 2026	25.40	26.90	25.20	25.40	25.40	-3.05%	1,260,213
May 10, 2026	24.20	26.20	24.20	26.20	26.20	9.62%	3,365,040
May 7, 2026	22.80	24.20	22.80	23.90	23.90	4.82%	1,023,523
May 6, 2026	22.80	23.10	22.70	22.80	22.80	-	224,307
May 5, 2026	22.80	23.00	22.70	22.80	22.80	-0.44%	184,293
May 4, 2026	23.10	23.40	22.80	22.90	22.90	-0.87%	242,816
May 3, 2026	23.00	23.60	22.90	23.10	23.10	0.87%	594,057
Apr 30, 2026	22.70	23.40	22.60	22.90	22.90	3.15%	724,187
Apr 29, 2026	22.20	23.00	22.10	22.20	22.20	-2.20%	215,095
Apr 28, 2026	22.80	23.20	22.50	22.70	22.70	0.44%	589,394
Apr 27, 2026	22.60	23.00	22.30	22.60	22.60	-	325,477
Apr 26, 2026	22.40	23.00	22.30	22.60	22.60	2.73%	418,281
Apr 23, 2026	21.90	22.30	21.60	22.00	22.00	-	292,050
Apr 22, 2026	22.00	22.90	21.80	22.00	22.00	2.33%	470,110
Apr 21, 2026	21.40	21.60	21.40	21.50	21.50	0.47%	222,995
Apr 20, 2026	21.40	21.90	21.30	21.40	21.40	-0.47%	147,128
Apr 19, 2026	21.50	22.10	21.40	21.50	21.50	-0.46%	184,261
Apr 16, 2026	21.70	21.80	21.50	21.60	21.60	0.47%	81,130
Apr 15, 2026	21.50	21.80	21.40	21.50	21.50	-	113,949
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