DSE:ICICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	21.40	21.70	20.90	21.00	21.00	-1.41%	74,968
Mar 4, 2026	21.10	21.80	21.10	21.30	21.30	0.95%	113,236
Mar 3, 2026	22.60	22.60	20.60	21.10	21.10	-7.05%	195,380
Mar 2, 2026	22.70	22.90	22.20	22.70	22.70	0.89%	110,337
Mar 1, 2026	23.30	23.30	22.30	22.50	22.50	-2.17%	150,787
Feb 26, 2026	22.90	23.10	22.80	23.00	23.00	0.88%	148,201
Feb 25, 2026	22.80	22.90	22.60	22.80	22.80	-	116,514
Feb 24, 2026	23.40	23.40	22.70	22.80	22.80	-1.72%	226,477
Feb 23, 2026	23.50	23.50	22.90	23.20	23.20	1.31%	131,265
Feb 22, 2026	22.90	23.30	22.80	22.90	22.90	-0.43%	142,330
Feb 19, 2026	23.20	23.30	22.80	23.00	23.00	-0.86%	181,150
Feb 18, 2026	23.70	23.70	23.20	23.20	23.20	-2.11%	266,737
Feb 17, 2026	24.10	24.60	23.60	23.70	23.70	-1.25%	752,997