IT Consultants PLC. (DSE:ITC)
Bangladesh · Delayed Price · Currency is BDT 39.30
-0.30 (-0.76%)
At close: Jan 22, 2026
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 38.30 | 38.70 | 37.80 | 37.90 | 37.90 | -0.79% | 319,777 |
| Dec 15, 2025 | 38.20 | 39.40 | 38.00 | 38.20 | 38.20 | -2.80% | 1,198,396 |
| Dec 14, 2025 | 40.00 | 40.10 | 39.20 | 39.30 | 39.30 | -1.26% | 297,200 |
| Dec 11, 2025 | 39.80 | 40.10 | 39.00 | 39.80 | 39.80 | 1.02% | 375,084 |
| Dec 10, 2025 | 40.50 | 40.60 | 39.20 | 39.40 | 39.40 | -1.50% | 402,658 |
| Dec 9, 2025 | 39.80 | 40.30 | 39.60 | 40.00 | 40.00 | 1.52% | 476,967 |
| Dec 8, 2025 | 39.40 | 39.70 | 39.00 | 39.40 | 39.40 | 2.07% | 252,426 |
| Dec 7, 2025 | 38.50 | 38.80 | 38.00 | 38.60 | 38.60 | - | 260,711 |
| Dec 4, 2025 | 38.60 | 39.60 | 38.40 | 38.60 | 38.60 | -2.28% | 302,833 |
| Dec 3, 2025 | 39.50 | 40.80 | 39.30 | 39.50 | 39.50 | -1.74% | 590,370 |
| Dec 2, 2025 | 39.70 | 40.40 | 39.50 | 40.20 | 40.20 | 1.77% | 404,286 |
| Dec 1, 2025 | 40.10 | 40.60 | 39.30 | 39.50 | 39.50 | -1.74% | 486,361 |
| Nov 30, 2025 | 41.30 | 41.30 | 40.00 | 40.20 | 40.20 | -2.19% | 602,376 |
| Nov 27, 2025 | 41.10 | 42.30 | 40.90 | 41.10 | 41.10 | -1.20% | 1,192,956 |
| Nov 26, 2025 | 41.60 | 42.00 | 39.40 | 41.60 | 41.60 | 4.26% | 1,394,451 |
| Nov 25, 2025 | 39.90 | 40.50 | 39.60 | 39.90 | 39.90 | 1.27% | 1,269,209 |
| Nov 24, 2025 | 38.30 | 39.50 | 38.30 | 39.40 | 39.40 | 2.87% | 716,622 |
| Nov 23, 2025 | 37.60 | 38.60 | 36.80 | 38.30 | 38.30 | 1.86% | 371,998 |
| Nov 20, 2025 | 37.60 | 38.70 | 37.50 | 37.60 | 37.60 | -1.57% | 361,170 |
| Nov 19, 2025 | 37.90 | 38.30 | 37.40 | 38.20 | 38.20 | 0.79% | 569,326 |
| Nov 18, 2025 | 37.50 | 38.20 | 37.10 | 37.90 | 37.90 | 2.16% | 696,406 |
| Nov 17, 2025 | 36.30 | 37.50 | 35.60 | 37.10 | 37.10 | 2.49% | 564,376 |
| Nov 13, 2025 | 36.30 | 36.50 | 35.60 | 36.20 | 35.00 | -0.28% | 729,316 |
| Nov 12, 2025 | 37.30 | 37.40 | 36.10 | 36.30 | 35.10 | -2.42% | 228,775 |
| Nov 11, 2025 | 37.00 | 37.50 | 36.80 | 37.20 | 35.97 | 1.09% | 187,437 |
| Nov 10, 2025 | 37.10 | 37.60 | 36.50 | 36.80 | 35.58 | -0.54% | 222,909 |