IT Consultants PLC. (DSE:ITC)
Bangladesh · Delayed Price · Currency is BDT 41.40
+1.70 (4.28%)
At close: May 24, 2026
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 39.70 | 41.70 | 39.70 | 41.40 | 41.40 | 4.28% | 3,256,377 |
| May 23, 2026 | 39.00 | 40.30 | 38.90 | 39.70 | 39.70 | 1.79% | 1,341,486 |
| May 21, 2026 | 39.00 | 39.40 | 38.20 | 39.00 | 39.00 | 1.56% | 789,181 |
| May 20, 2026 | 38.80 | 38.80 | 38.10 | 38.40 | 38.40 | -0.52% | 440,060 |
| May 19, 2026 | 38.30 | 38.60 | 38.00 | 38.60 | 38.60 | 0.78% | 363,801 |
| May 18, 2026 | 39.00 | 39.00 | 38.20 | 38.30 | 38.30 | -1.29% | 361,594 |
| May 17, 2026 | 39.40 | 39.70 | 38.60 | 38.80 | 38.80 | -1.52% | 488,215 |
| May 14, 2026 | 39.70 | 39.80 | 39.20 | 39.40 | 39.40 | 0.25% | 650,692 |
| May 13, 2026 | 39.30 | 39.50 | 38.10 | 39.30 | 39.30 | 2.61% | 873,412 |
| May 12, 2026 | 38.30 | 38.40 | 38.00 | 38.30 | 38.30 | 0.52% | 138,976 |
| May 11, 2026 | 38.10 | 38.50 | 38.00 | 38.10 | 38.10 | - | 170,743 |
| May 10, 2026 | 38.50 | 38.50 | 38.00 | 38.10 | 38.10 | -1.04% | 368,494 |
| May 7, 2026 | 38.60 | 38.80 | 38.40 | 38.50 | 38.50 | - | 394,218 |
| May 6, 2026 | 38.70 | 38.80 | 38.40 | 38.50 | 38.50 | - | 370,207 |
| May 5, 2026 | 38.50 | 38.90 | 38.40 | 38.50 | 38.50 | -0.26% | 237,315 |
| May 4, 2026 | 38.60 | 38.90 | 38.30 | 38.60 | 38.60 | 1.31% | 721,761 |
| May 3, 2026 | 39.00 | 39.00 | 38.00 | 38.10 | 38.10 | -1.04% | 676,609 |
| Apr 30, 2026 | 39.00 | 39.30 | 38.40 | 38.50 | 38.50 | -0.77% | 666,218 |
| Apr 29, 2026 | 38.80 | 39.00 | 38.60 | 38.80 | 38.80 | 0.26% | 272,442 |
| Apr 28, 2026 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | -0.26% | 291,732 |
| Apr 27, 2026 | 38.80 | 39.60 | 38.70 | 38.80 | 38.80 | -1.27% | 412,327 |
| Apr 26, 2026 | 39.80 | 39.80 | 39.10 | 39.30 | 39.30 | 0.26% | 521,451 |
| Apr 23, 2026 | 39.20 | 39.90 | 38.90 | 39.20 | 39.20 | -1.01% | 770,444 |
| Apr 22, 2026 | 40.00 | 40.50 | 39.50 | 39.60 | 39.60 | -0.50% | 837,848 |
| Apr 21, 2026 | 39.80 | 40.40 | 39.10 | 39.80 | 39.80 | 2.05% | 1,306,594 |
| Apr 20, 2026 | 39.00 | 39.50 | 39.00 | 39.00 | 39.00 | -1.27% | 802,884 |
| Apr 19, 2026 | 40.10 | 40.10 | 39.20 | 39.50 | 39.50 | -1.50% | 508,229 |
| Apr 16, 2026 | 40.10 | 41.20 | 39.00 | 40.10 | 40.10 | 3.08% | 2,072,182 |
| Apr 15, 2026 | 38.90 | 39.10 | 38.20 | 38.90 | 38.90 | 2.10% | 703,143 |
| Apr 13, 2026 | 38.10 | 38.70 | 38.00 | 38.10 | 38.10 | -1.30% | 471,467 |
| Apr 12, 2026 | 38.40 | 38.70 | 37.80 | 38.60 | 38.60 | 1.05% | 431,137 |
| Apr 9, 2026 | 38.80 | 39.00 | 38.10 | 38.20 | 38.20 | -1.29% | 258,237 |
| Apr 8, 2026 | 38.70 | 39.20 | 38.40 | 38.70 | 38.70 | 2.38% | 679,318 |
| Apr 7, 2026 | 37.80 | 38.30 | 37.70 | 37.80 | 37.80 | 0.27% | 178,893 |
| Apr 6, 2026 | 37.80 | 38.30 | 37.50 | 37.70 | 37.70 | -0.26% | 254,047 |
| Apr 5, 2026 | 38.70 | 38.70 | 37.70 | 37.80 | 37.80 | -2.07% | 350,058 |
| Apr 2, 2026 | 38.10 | 39.70 | 38.00 | 38.60 | 38.60 | 1.58% | 888,783 |
| Apr 1, 2026 | 38.00 | 38.50 | 37.80 | 38.00 | 38.00 | 1.06% | 709,565 |
| Mar 31, 2026 | 38.20 | 38.30 | 37.50 | 37.60 | 37.60 | -1.31% | 365,799 |
| Mar 30, 2026 | 38.30 | 38.60 | 38.00 | 38.10 | 38.10 | 0.26% | 247,381 |
| Mar 29, 2026 | 38.20 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 213,310 |
| Mar 25, 2026 | 38.20 | 38.60 | 38.00 | 38.20 | 38.20 | -0.52% | 293,663 |
| Mar 24, 2026 | 38.50 | 38.60 | 37.80 | 38.40 | 38.40 | - | 424,257 |
| Mar 16, 2026 | 38.50 | 38.60 | 38.00 | 38.40 | 38.40 | 0.79% | 248,787 |
| Mar 15, 2026 | 38.60 | 38.70 | 37.80 | 38.10 | 38.10 | -1.30% | 400,981 |
| Mar 12, 2026 | 38.60 | 38.80 | 37.90 | 38.60 | 38.60 | 1.31% | 305,044 |
| Mar 11, 2026 | 38.10 | 38.50 | 37.30 | 38.10 | 38.10 | 1.06% | 371,243 |
| Mar 10, 2026 | 37.70 | 37.90 | 37.30 | 37.70 | 37.70 | 2.45% | 423,892 |
| Mar 9, 2026 | 36.60 | 37.50 | 36.10 | 36.80 | 36.80 | - | 643,221 |
| Mar 8, 2026 | 37.70 | 37.70 | 36.70 | 36.80 | 36.80 | -2.39% | 456,591 |