Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh · Delayed Price · Currency is BDT 36.90
+0.40 (1.10%)
At close: Oct 15, 2026
DSE:ICICL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 36.50 | 37.20 | 35.40 | 36.90 | 36.90 | 1.10% | 322,340 |
| Oct 14, 2026 | 35.30 | 36.90 | 35.20 | 36.50 | 36.50 | 3.40% | 156,182 |
| Oct 13, 2026 | 35.50 | 36.30 | 34.80 | 35.30 | 35.30 | -0.56% | 380,462 |
| Oct 12, 2026 | 36.30 | 36.70 | 34.90 | 35.50 | 35.50 | -2.74% | 350,731 |
| Oct 11, 2026 | 37.80 | 38.00 | 35.30 | 36.50 | 36.50 | -3.18% | 338,970 |
| Oct 8, 2026 | 37.50 | 38.00 | 37.20 | 37.70 | 37.70 | 1.07% | 299,898 |
| Oct 7, 2026 | 37.00 | 37.50 | 36.50 | 37.30 | 37.30 | 1.08% | 425,034 |
| Oct 6, 2026 | 37.70 | 38.10 | 36.50 | 36.90 | 36.90 | -2.12% | 329,082 |
| Oct 5, 2026 | 39.00 | 39.30 | 37.20 | 37.70 | 37.70 | -2.84% | 450,124 |
| Oct 4, 2026 | 38.90 | 39.70 | 38.20 | 38.80 | 38.80 | -0.26% | 415,295 |
| Oct 1, 2026 | 38.90 | 41.40 | 38.60 | 38.90 | 38.90 | -4.66% | 886,407 |
| Sep 30, 2026 | 41.50 | 41.70 | 40.60 | 40.80 | 40.80 | -1.21% | 977,896 |
| Sep 29, 2026 | 40.50 | 41.70 | 40.30 | 41.30 | 41.30 | 3.51% | 1,104,007 |
| Sep 28, 2026 | 38.20 | 40.80 | 38.20 | 39.90 | 39.90 | 4.45% | 1,521,848 |
| Sep 27, 2026 | 37.50 | 38.70 | 37.50 | 38.20 | 38.20 | 1.87% | 649,215 |
| Sep 24, 2026 | 37.50 | 38.50 | 37.10 | 37.50 | 37.50 | -0.79% | 984,400 |
| Sep 23, 2026 | 37.80 | 39.00 | 37.50 | 37.80 | 37.80 | -1.82% | 1,033,453 |
| Sep 22, 2026 | 36.60 | 39.00 | 36.60 | 38.50 | 38.50 | 5.19% | 1,470,401 |
| Sep 21, 2026 | 35.30 | 36.70 | 35.10 | 36.60 | 36.60 | 2.23% | 482,657 |
| Sep 20, 2026 | 35.90 | 36.00 | 35.00 | 35.80 | 35.80 | 1.13% | 569,988 |
| Sep 17, 2026 | 34.20 | 35.50 | 34.20 | 35.40 | 35.40 | 0.85% | 448,401 |
| Sep 16, 2026 | 36.30 | 36.30 | 35.00 | 35.10 | 35.10 | -1.68% | 230,700 |
| Sep 15, 2026 | 35.70 | 36.00 | 35.20 | 35.70 | 35.70 | 1.71% | 430,468 |
| Sep 14, 2026 | 35.80 | 36.00 | 34.90 | 35.10 | 35.10 | -0.85% | 168,813 |
| Sep 13, 2026 | 37.00 | 37.00 | 35.20 | 35.40 | 35.40 | -3.80% | 421,864 |
| Sep 10, 2026 | 37.30 | 37.40 | 36.10 | 36.80 | 36.80 | -0.27% | 363,133 |
| Sep 9, 2026 | 36.20 | 37.00 | 36.00 | 36.90 | 36.90 | 1.65% | 264,380 |
| Sep 8, 2026 | 36.90 | 37.70 | 35.80 | 36.30 | 36.30 | -1.36% | 230,024 |
| Sep 7, 2026 | 36.30 | 37.10 | 35.70 | 36.80 | 36.80 | 0.82% | 332,820 |
| Sep 6, 2026 | 38.00 | 38.10 | 36.30 | 36.50 | 36.50 | -3.95% | 332,966 |
| 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 |