IT Consultants PLC. (DSE:ITC)
Bangladesh · Delayed Price · Currency is BDT 40.30
+0.40 (1.00%)
At close: Oct 15, 2026
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 40.30 | 40.70 | 39.90 | 40.30 | 40.30 | 1.00% | 459,893 |
| Oct 14, 2026 | 39.90 | 40.40 | 39.70 | 39.90 | 39.90 | -0.25% | 198,666 |
| Oct 13, 2026 | 40.50 | 40.90 | 39.70 | 40.00 | 40.00 | 0.25% | 362,269 |
| Oct 12, 2026 | 42.00 | 42.00 | 39.60 | 39.90 | 39.90 | -5.00% | 449,640 |
| Oct 11, 2026 | 42.80 | 42.80 | 41.90 | 42.00 | 42.00 | -1.87% | 333,402 |
| Oct 8, 2026 | 43.10 | 43.50 | 42.80 | 42.80 | 42.80 | -0.47% | 251,764 |
| Oct 7, 2026 | 43.00 | 43.60 | 41.30 | 43.00 | 43.00 | 3.86% | 685,505 |
| Oct 6, 2026 | 41.40 | 42.00 | 41.00 | 41.40 | 41.40 | -0.48% | 310,124 |
| Oct 5, 2026 | 41.60 | 43.50 | 41.20 | 41.60 | 41.60 | -3.03% | 524,684 |
| Oct 4, 2026 | 43.60 | 44.00 | 42.80 | 42.90 | 42.90 | -1.38% | 305,495 |
| Oct 1, 2026 | 44.40 | 44.50 | 43.20 | 43.50 | 43.50 | -1.36% | 416,083 |
| Sep 30, 2026 | 44.20 | 44.70 | 43.90 | 44.10 | 44.10 | - | 484,104 |
| Sep 29, 2026 | 44.60 | 44.90 | 44.00 | 44.10 | 44.10 | -0.68% | 315,500 |
| Sep 28, 2026 | 44.40 | 44.90 | 44.30 | 44.40 | 44.40 | -0.67% | 447,169 |
| Sep 27, 2026 | 45.70 | 45.70 | 44.60 | 44.70 | 44.70 | -0.67% | 420,190 |
| Sep 24, 2026 | 45.00 | 46.30 | 44.50 | 45.00 | 45.00 | -1.53% | 938,324 |
| Sep 23, 2026 | 44.10 | 45.80 | 44.10 | 45.70 | 45.70 | 2.93% | 714,393 |
| Sep 22, 2026 | 44.40 | 45.40 | 44.20 | 44.40 | 44.40 | -0.89% | 468,121 |
| Sep 21, 2026 | 45.10 | 45.50 | 44.60 | 44.80 | 44.80 | -1.10% | 637,503 |
| Sep 20, 2026 | 44.80 | 45.90 | 44.70 | 45.30 | 45.30 | 1.57% | 526,297 |
| Sep 17, 2026 | 44.60 | 45.00 | 43.40 | 44.60 | 44.60 | 1.36% | 510,163 |
| Sep 16, 2026 | 43.80 | 44.70 | 43.70 | 44.00 | 44.00 | 0.69% | 681,341 |
| Sep 15, 2026 | 43.70 | 44.00 | 42.80 | 43.70 | 43.70 | 2.58% | 1,191,048 |
| Sep 14, 2026 | 43.70 | 44.20 | 42.30 | 42.60 | 42.60 | -2.52% | 426,753 |
| Sep 13, 2026 | 45.60 | 45.60 | 43.60 | 43.70 | 43.70 | -3.96% | 1,055,507 |
| Sep 10, 2026 | 45.50 | 46.20 | 45.30 | 45.50 | 45.50 | -0.44% | 346,214 |
| Sep 9, 2026 | 45.70 | 45.90 | 45.00 | 45.70 | 45.70 | 0.44% | 586,718 |
| Sep 8, 2026 | 46.40 | 46.60 | 45.10 | 45.50 | 45.50 | -0.66% | 1,148,251 |
| Sep 7, 2026 | 45.80 | 46.10 | 45.00 | 45.80 | 45.80 | 0.22% | 955,618 |
| Sep 6, 2026 | 47.30 | 47.40 | 45.50 | 45.70 | 45.70 | -3.18% | 899,804 |
| Sep 3, 2026 | 47.20 | 47.90 | 47.00 | 47.20 | 47.20 | 0.43% | 1,238,269 |
| Sep 2, 2026 | 47.00 | 47.20 | 46.70 | 47.00 | 47.00 | 0.43% | 1,067,702 |
| Sep 1, 2026 | 46.80 | 47.20 | 46.50 | 46.80 | 46.80 | 1.08% | 843,747 |
| Aug 31, 2026 | 46.30 | 46.80 | 45.70 | 46.30 | 46.30 | 0.87% | 629,221 |
| Aug 30, 2026 | 46.60 | 46.80 | 45.40 | 45.90 | 45.90 | -1.50% | 1,088,670 |
| Aug 27, 2026 | 46.60 | 48.30 | 46.20 | 46.60 | 46.60 | -1.48% | 1,007,225 |
| Aug 25, 2026 | 47.30 | 47.80 | 46.80 | 47.30 | 47.30 | 0.85% | 873,204 |
| Aug 24, 2026 | 47.20 | 47.60 | 46.70 | 46.90 | 46.90 | -0.64% | 696,282 |
| Aug 23, 2026 | 47.30 | 48.50 | 46.70 | 47.20 | 47.20 | -0.21% | 1,351,305 |
| Aug 20, 2026 | 47.30 | 47.90 | 46.50 | 47.30 | 47.30 | 1.72% | 1,019,524 |
| Aug 19, 2026 | 46.50 | 46.90 | 45.70 | 46.50 | 46.50 | 0.65% | 882,205 |
| Aug 18, 2026 | 46.20 | 47.80 | 45.80 | 46.20 | 46.20 | -0.65% | 1,142,916 |
| Aug 17, 2026 | 46.50 | 47.60 | 45.90 | 46.50 | 46.50 | -0.85% | 1,399,508 |
| Aug 16, 2026 | 48.00 | 48.20 | 46.70 | 46.90 | 46.90 | -1.68% | 1,590,454 |
| Aug 13, 2026 | 48.50 | 48.90 | 47.30 | 47.70 | 47.70 | -1.04% | 861,684 |
| Aug 12, 2026 | 48.80 | 49.50 | 47.70 | 48.20 | 48.20 | -0.62% | 1,371,234 |
| Aug 11, 2026 | 48.50 | 49.40 | 48.30 | 48.50 | 48.50 | -0.82% | 1,221,193 |
| Aug 10, 2026 | 47.30 | 49.50 | 47.10 | 48.90 | 48.90 | 3.38% | 1,370,224 |
| Aug 9, 2026 | 49.10 | 49.10 | 46.80 | 47.30 | 47.30 | -3.67% | 2,835,965 |
| Aug 6, 2026 | 50.70 | 50.70 | 48.70 | 49.10 | 49.10 | -2.77% | 2,769,614 |