IT Consultants PLC. (DSE:ITC)
Bangladesh · Delayed Price · Currency is BDT 37.80
+0.10 (0.27%)
At close: Mar 4, 2026
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37.80 | 38.60 | 36.60 | 37.80 | 37.80 | 0.27% | 344,902 |
| Mar 3, 2026 | 39.80 | 39.80 | 37.40 | 37.70 | 37.70 | -5.28% | 1,007,931 |
| Mar 2, 2026 | 39.80 | 40.20 | 39.30 | 39.80 | 39.80 | 1.02% | 476,726 |
| Mar 1, 2026 | 40.10 | 40.10 | 38.50 | 39.40 | 39.40 | -1.75% | 719,158 |
| Feb 26, 2026 | 40.10 | 40.30 | 39.80 | 40.10 | 40.10 | 1.01% | 466,705 |
| Feb 25, 2026 | 40.20 | 40.20 | 39.50 | 39.70 | 39.70 | -0.75% | 381,145 |
| Feb 24, 2026 | 40.00 | 40.70 | 39.80 | 40.00 | 40.00 | - | 668,145 |
| Feb 23, 2026 | 40.00 | 40.20 | 39.10 | 40.00 | 40.00 | 1.78% | 460,043 |
| Feb 22, 2026 | 39.40 | 39.50 | 39.00 | 39.30 | 39.30 | -0.25% | 188,329 |
| Feb 19, 2026 | 40.40 | 40.40 | 39.20 | 39.40 | 39.40 | -2.23% | 466,119 |
| Feb 18, 2026 | 40.40 | 41.20 | 40.20 | 40.30 | 40.30 | - | 980,432 |
| Feb 17, 2026 | 40.30 | 40.80 | 40.00 | 40.30 | 40.30 | - | 998,988 |
| Feb 16, 2026 | 40.70 | 40.90 | 39.90 | 40.30 | 40.30 | -0.49% | 952,709 |
| Feb 15, 2026 | 39.70 | 40.90 | 39.70 | 40.50 | 40.50 | 2.53% | 1,346,689 |
| Feb 10, 2026 | 39.50 | 39.70 | 39.30 | 39.50 | 39.50 | 0.51% | 631,710 |
| Feb 9, 2026 | 38.90 | 39.40 | 38.80 | 39.30 | 39.30 | 1.03% | 324,548 |
| Feb 8, 2026 | 38.60 | 39.00 | 38.40 | 38.90 | 38.90 | 0.78% | 317,445 |
| Feb 5, 2026 | 38.90 | 39.00 | 38.50 | 38.60 | 38.60 | -0.77% | 342,566 |
| Feb 3, 2026 | 38.90 | 39.20 | 38.80 | 38.90 | 38.90 | -0.26% | 566,122 |
| Feb 2, 2026 | 39.00 | 39.30 | 38.30 | 39.00 | 39.00 | 1.83% | 596,332 |
| Feb 1, 2026 | 38.10 | 38.80 | 38.10 | 38.30 | 38.30 | -2.05% | 1,017,690 |
| Jan 29, 2026 | 40.00 | 40.20 | 38.90 | 39.10 | 39.10 | -2.01% | 902,392 |
| Jan 28, 2026 | 40.70 | 40.90 | 39.70 | 39.90 | 39.90 | -1.72% | 954,766 |
| Jan 27, 2026 | 40.60 | 40.70 | 38.90 | 40.60 | 40.60 | 4.10% | 1,463,461 |
| Jan 26, 2026 | 39.10 | 39.30 | 38.60 | 39.00 | 39.00 | -0.26% | 384,052 |
| Jan 25, 2026 | 39.40 | 39.60 | 39.00 | 39.10 | 39.10 | -0.51% | 472,233 |
| Jan 22, 2026 | 39.30 | 39.80 | 39.00 | 39.30 | 39.30 | -0.76% | 370,529 |
| Jan 21, 2026 | 39.60 | 40.30 | 39.40 | 39.60 | 39.60 | -1.00% | 564,823 |
| Jan 20, 2026 | 39.70 | 40.10 | 39.70 | 40.00 | 40.00 | 1.01% | 765,056 |
| Jan 19, 2026 | 39.20 | 39.70 | 38.90 | 39.60 | 39.60 | 1.54% | 604,610 |
| Jan 18, 2026 | 38.70 | 39.20 | 38.30 | 39.00 | 39.00 | 1.30% | 416,645 |
| Jan 15, 2026 | 38.50 | 38.90 | 38.30 | 38.50 | 38.50 | 0.26% | 307,789 |
| Jan 14, 2026 | 38.40 | 38.80 | 38.20 | 38.40 | 38.40 | -0.26% | 201,543 |
| Jan 13, 2026 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 325,703 |
| Jan 12, 2026 | 38.50 | 38.70 | 38.20 | 38.50 | 38.50 | - | 237,227 |
| Jan 11, 2026 | 39.10 | 39.20 | 38.30 | 38.50 | 38.50 | -2.04% | 323,881 |
| Jan 8, 2026 | 39.30 | 39.50 | 39.10 | 39.30 | 39.30 | - | 309,235 |
| Jan 7, 2026 | 39.30 | 39.60 | 39.10 | 39.30 | 39.30 | 0.51% | 407,696 |
| Jan 6, 2026 | 39.10 | 39.50 | 39.00 | 39.10 | 39.10 | - | 563,797 |
| Jan 5, 2026 | 39.10 | 39.30 | 38.90 | 39.10 | 39.10 | 0.51% | 535,797 |
| Jan 4, 2026 | 38.50 | 39.40 | 38.20 | 38.90 | 38.90 | 1.04% | 434,984 |
| Jan 1, 2026 | 38.50 | 38.70 | 38.40 | 38.50 | 38.50 | 0.26% | 240,186 |
| Dec 30, 2025 | 38.40 | 38.60 | 38.10 | 38.40 | 38.40 | 0.26% | 305,873 |
| Dec 29, 2025 | 38.10 | 38.60 | 37.70 | 38.30 | 38.30 | 0.79% | 328,733 |
| Dec 28, 2025 | 38.40 | 38.70 | 37.90 | 38.00 | 38.00 | -0.52% | 286,930 |
| Dec 24, 2025 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | -0.26% | 668,852 |
| Dec 23, 2025 | 38.30 | 38.50 | 38.00 | 38.30 | 38.30 | 0.52% | 402,957 |
| Dec 22, 2025 | 37.80 | 38.60 | 37.80 | 38.10 | 38.10 | 1.33% | 542,433 |
| Dec 21, 2025 | 37.80 | 38.00 | 37.00 | 37.60 | 37.60 | -0.27% | 599,942 |
| Dec 18, 2025 | 37.70 | 38.00 | 37.50 | 37.70 | 37.70 | -0.53% | 222,760 |