IT Consultants PLC. (DSE:ITC)
Bangladesh · Delayed Price · Currency is BDT 47.60
+0.10 (0.21%)
At close: Sep 3, 2025
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 47.70 | 48.30 | 46.10 | 47.60 | 47.60 | 0.21% | 2,882,343 |
| Sep 2, 2025 | 43.80 | 47.90 | 43.80 | 47.50 | 47.50 | 8.45% | 4,693,405 |
| Sep 1, 2025 | 44.40 | 44.90 | 43.60 | 43.80 | 43.80 | -1.35% | 2,241,118 |
| Aug 31, 2025 | 45.10 | 46.80 | 44.10 | 44.40 | 44.40 | -1.55% | 3,004,472 |
| Aug 28, 2025 | 43.00 | 45.60 | 42.90 | 45.10 | 45.10 | 4.88% | 3,420,636 |
| Aug 27, 2025 | 42.80 | 43.90 | 42.10 | 43.00 | 43.00 | 0.94% | 1,660,230 |
| Aug 26, 2025 | 42.20 | 44.00 | 42.10 | 42.60 | 42.60 | 1.91% | 3,451,098 |
| Aug 25, 2025 | 41.70 | 42.40 | 40.90 | 41.80 | 41.80 | 0.72% | 1,479,358 |
| Aug 24, 2025 | 42.00 | 42.20 | 41.30 | 41.50 | 41.50 | -0.48% | 1,515,617 |
| Aug 21, 2025 | 41.70 | 42.00 | 40.90 | 41.70 | 41.70 | - | 701,588 |
| Aug 20, 2025 | 40.40 | 42.80 | 40.00 | 41.70 | 41.70 | 2.71% | 2,295,358 |
| Aug 19, 2025 | 42.00 | 42.00 | 40.10 | 40.60 | 40.60 | -1.46% | 1,456,670 |
| Aug 18, 2025 | 40.40 | 41.60 | 40.30 | 41.20 | 41.20 | 2.49% | 1,122,306 |
| Aug 17, 2025 | 40.00 | 40.90 | 39.80 | 40.20 | 40.20 | 1.26% | 739,501 |
| Aug 14, 2025 | 39.20 | 40.00 | 39.00 | 39.70 | 39.70 | 1.79% | 369,455 |
| Aug 13, 2025 | 38.40 | 39.30 | 38.40 | 39.00 | 39.00 | 1.04% | 390,327 |
| Aug 12, 2025 | 39.90 | 39.90 | 38.50 | 38.60 | 38.60 | -2.28% | 516,641 |
| Aug 11, 2025 | 39.90 | 40.40 | 39.40 | 39.50 | 39.50 | -0.50% | 523,594 |
| Aug 10, 2025 | 40.20 | 40.60 | 39.50 | 39.70 | 39.70 | -1.00% | 687,098 |
| Aug 7, 2025 | 40.70 | 41.10 | 39.90 | 40.10 | 40.10 | -1.23% | 525,127 |
| Aug 6, 2025 | 41.90 | 42.20 | 40.10 | 40.60 | 40.60 | -2.64% | 1,644,220 |
| Aug 4, 2025 | 42.30 | 43.00 | 41.40 | 41.70 | 41.70 | -0.95% | 1,310,751 |
| Aug 3, 2025 | 39.80 | 43.50 | 39.80 | 42.10 | 42.10 | 6.31% | 3,027,677 |
| Jul 31, 2025 | 39.50 | 40.00 | 39.00 | 39.60 | 39.60 | 0.76% | 1,626,289 |
| Jul 30, 2025 | 39.10 | 39.80 | 38.80 | 39.30 | 39.30 | 0.77% | 668,577 |
| Jul 29, 2025 | 39.70 | 40.10 | 38.80 | 39.00 | 39.00 | -0.76% | 1,103,843 |
| Jul 28, 2025 | 39.00 | 40.20 | 39.00 | 39.30 | 39.30 | 0.51% | 722,343 |
| Jul 27, 2025 | 39.60 | 40.30 | 38.80 | 39.10 | 39.10 | -1.26% | 1,259,619 |
| Jul 24, 2025 | 40.40 | 40.80 | 38.60 | 39.60 | 39.60 | -1.98% | 1,713,296 |
| Jul 23, 2025 | 40.20 | 41.20 | 40.00 | 40.40 | 40.40 | 1.25% | 1,888,415 |
| Jul 22, 2025 | 38.00 | 40.20 | 38.00 | 39.90 | 39.90 | 3.91% | 1,709,591 |
| Jul 21, 2025 | 38.80 | 39.30 | 38.20 | 38.40 | 38.40 | -0.78% | 923,653 |
| Jul 20, 2025 | 38.20 | 39.20 | 37.70 | 38.70 | 38.70 | 1.57% | 1,451,221 |
| Jul 17, 2025 | 38.10 | 38.80 | 37.90 | 38.10 | 38.10 | - | 854,794 |
| Jul 16, 2025 | 37.40 | 38.20 | 37.30 | 38.10 | 38.10 | 2.42% | 979,254 |
| Jul 15, 2025 | 37.20 | 38.00 | 37.10 | 37.20 | 37.20 | 0.27% | 653,120 |
| Jul 14, 2025 | 37.40 | 37.60 | 36.80 | 37.10 | 37.10 | -0.80% | 543,657 |
| Jul 13, 2025 | 37.30 | 38.20 | 37.20 | 37.40 | 37.40 | -0.27% | 950,697 |
| Jul 10, 2025 | 37.80 | 38.20 | 36.80 | 37.50 | 37.50 | -0.53% | 454,226 |
| Jul 9, 2025 | 37.30 | 38.40 | 37.10 | 37.70 | 37.70 | 1.62% | 1,294,701 |
| Jul 8, 2025 | 36.50 | 37.30 | 36.50 | 37.10 | 37.10 | -1.07% | 268,947 |
| Jul 7, 2025 | 36.00 | 37.60 | 35.90 | 37.50 | 37.50 | 4.75% | 892,913 |
| Jul 3, 2025 | 35.70 | 35.90 | 35.50 | 35.80 | 35.80 | 0.28% | 206,322 |
| Jul 2, 2025 | 35.70 | 36.00 | 35.30 | 35.70 | 35.70 | 0.56% | 238,951 |
| Jun 30, 2025 | 35.60 | 35.60 | 35.10 | 35.50 | 35.50 | - | 214,442 |
| Jun 29, 2025 | 35.90 | 36.00 | 35.40 | 35.50 | 35.50 | -0.84% | 186,273 |
| Jun 26, 2025 | 35.40 | 35.90 | 35.20 | 35.80 | 35.80 | 1.13% | 278,833 |
| Jun 25, 2025 | 35.10 | 35.50 | 34.90 | 35.40 | 35.40 | 1.72% | 138,373 |
| Jun 24, 2025 | 34.50 | 35.20 | 34.50 | 34.80 | 34.80 | 1.46% | 216,557 |
| Jun 23, 2025 | 34.80 | 34.80 | 34.00 | 34.30 | 34.30 | 0.88% | 95,818 |