IT Consultants PLC. (DSE:ITC)
Bangladesh · Delayed Price · Currency is BDT 45.00
-0.70 (-1.53%)
At close: Sep 24, 2026
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 52.70 | 52.70 | 50.30 | 50.50 | 50.50 | -1.37% | 1,583,880 |
| Aug 3, 2026 | 51.20 | 51.60 | 50.50 | 51.20 | 51.20 | - | 2,288,968 |
| Aug 2, 2026 | 52.50 | 52.60 | 50.90 | 51.20 | 51.20 | -1.54% | 3,996,876 |
| Jul 30, 2026 | 52.00 | 52.60 | 51.30 | 52.00 | 52.00 | -1.14% | 3,717,927 |
| Jul 29, 2026 | 53.50 | 53.70 | 52.40 | 52.60 | 52.60 | -1.31% | 3,810,888 |
| Jul 28, 2026 | 53.30 | 55.00 | 52.90 | 53.30 | 53.30 | 0.38% | 8,455,915 |
| Jul 27, 2026 | 52.30 | 53.50 | 52.30 | 53.10 | 53.10 | 1.53% | 2,990,679 |
| Jul 26, 2026 | 52.20 | 53.20 | 51.60 | 52.30 | 52.30 | 0.19% | 3,382,888 |
| Jul 23, 2026 | 52.20 | 53.50 | 51.70 | 52.20 | 52.20 | -1.69% | 2,936,954 |
| Jul 22, 2026 | 53.10 | 54.00 | 51.30 | 53.10 | 53.10 | 3.11% | 9,888,958 |
| Jul 21, 2026 | 51.50 | 51.90 | 50.70 | 51.50 | 51.50 | 1.58% | 1,992,476 |
| Jul 20, 2026 | 50.70 | 51.40 | 50.40 | 50.70 | 50.70 | -0.59% | 2,066,312 |
| Jul 19, 2026 | 51.90 | 52.20 | 50.70 | 51.00 | 51.00 | -0.78% | 2,850,504 |
| Jul 16, 2026 | 51.40 | 51.70 | 49.50 | 51.40 | 51.40 | 2.80% | 2,908,872 |
| Jul 15, 2026 | 50.00 | 51.00 | 49.90 | 50.00 | 50.00 | -0.79% | 2,462,681 |