Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh
· Delayed Price · Currency is BDT 37.70
-1.40 (-3.58%)
At close: Mar 5, 2026
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.70 | 39.60 | 37.40 | 37.70 | 37.70 | -3.58% | 40,329 |
| Mar 4, 2026 | 38.90 | 40.40 | 38.50 | 39.10 | 39.10 | 1.03% | 96,046 |
| Mar 3, 2026 | 40.90 | 41.00 | 38.50 | 38.70 | 38.70 | -4.91% | 124,524 |
| Mar 2, 2026 | 40.70 | 41.40 | 39.80 | 40.70 | 40.70 | 3.56% | 143,551 |
| Mar 1, 2026 | 41.00 | 41.00 | 38.30 | 39.30 | 39.30 | -5.07% | 131,011 |
| Feb 26, 2026 | 40.50 | 41.80 | 40.50 | 41.40 | 41.40 | 2.48% | 136,629 |
| Feb 25, 2026 | 40.30 | 40.50 | 39.50 | 40.40 | 40.40 | 1.00% | 72,701 |
| Feb 24, 2026 | 40.00 | 41.10 | 39.90 | 40.00 | 40.00 | -0.50% | 142,377 |
| Feb 23, 2026 | 40.40 | 40.90 | 40.00 | 40.20 | 40.20 | 1.01% | 85,427 |
| Feb 22, 2026 | 39.20 | 40.80 | 38.80 | 39.80 | 39.80 | 0.76% | 92,616 |
| Feb 19, 2026 | 40.30 | 40.30 | 39.40 | 39.50 | 39.50 | -1.99% | 97,593 |
| Feb 18, 2026 | 42.40 | 42.70 | 40.10 | 40.30 | 40.30 | -4.50% | 174,463 |
| Feb 17, 2026 | 41.80 | 44.70 | 41.30 | 42.20 | 42.20 | 0.96% | 185,042 |
| Feb 16, 2026 | 41.90 | 43.40 | 41.40 | 41.80 | 41.80 | - | 305,237 |
| Feb 15, 2026 | 39.20 | 42.10 | 39.00 | 41.80 | 41.80 | 9.14% | 423,933 |
| Feb 10, 2026 | 38.30 | 38.40 | 36.80 | 38.30 | 38.30 | 4.64% | 240,329 |
| Feb 9, 2026 | 36.20 | 36.70 | 36.20 | 36.60 | 36.60 | 1.10% | 107,618 |
| Feb 8, 2026 | 36.40 | 36.60 | 35.90 | 36.20 | 36.20 | 0.56% | 57,603 |
| Feb 5, 2026 | 36.10 | 36.50 | 35.70 | 36.00 | 36.00 | -0.28% | 78,846 |
| Feb 3, 2026 | 36.00 | 36.30 | 35.80 | 36.10 | 36.10 | 1.40% | 93,433 |
| Feb 2, 2026 | 36.00 | 36.10 | 35.00 | 35.60 | 35.60 | 0.85% | 73,199 |
| Feb 1, 2026 | 35.40 | 35.80 | 34.50 | 35.30 | 35.30 | - | 54,917 |
| Jan 29, 2026 | 35.80 | 35.90 | 35.20 | 35.30 | 35.30 | -2.49% | 83,786 |
| Jan 28, 2026 | 36.40 | 36.40 | 35.90 | 36.20 | 36.20 | 0.84% | 43,042 |
| Jan 27, 2026 | 35.80 | 36.50 | 35.70 | 35.90 | 35.90 | 1.41% | 73,470 |
| Jan 26, 2026 | 36.00 | 36.00 | 35.30 | 35.40 | 35.40 | -0.28% | 33,293 |
| Jan 25, 2026 | 35.70 | 36.70 | 35.30 | 35.50 | 35.50 | -1.11% | 93,896 |
| Jan 22, 2026 | 35.90 | 36.60 | 35.70 | 35.90 | 35.90 | -0.55% | 75,119 |
| Jan 21, 2026 | 36.70 | 36.80 | 35.70 | 36.10 | 36.10 | -0.55% | 138,096 |
| Jan 20, 2026 | 36.80 | 37.00 | 36.20 | 36.30 | 36.30 | -1.09% | 84,095 |
| Jan 19, 2026 | 36.70 | 36.90 | 36.00 | 36.70 | 36.70 | 2.80% | 67,491 |
| Jan 18, 2026 | 36.00 | 36.30 | 35.50 | 35.70 | 35.70 | -0.56% | 48,825 |
| Jan 15, 2026 | 36.20 | 36.40 | 35.70 | 35.90 | 35.90 | -0.83% | 76,378 |
| Jan 14, 2026 | 36.50 | 36.50 | 35.80 | 36.20 | 36.20 | -0.55% | 55,462 |
| Jan 13, 2026 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | -0.27% | 29,544 |
| Jan 12, 2026 | 36.50 | 37.20 | 36.30 | 36.50 | 36.50 | -0.54% | 36,398 |
| Jan 11, 2026 | 37.00 | 37.40 | 36.70 | 36.70 | 36.70 | -2.13% | 42,304 |
| Jan 8, 2026 | 37.40 | 37.70 | 36.60 | 37.50 | 37.50 | 0.54% | 34,424 |
| Jan 7, 2026 | 37.30 | 37.50 | 36.70 | 37.30 | 37.30 | 0.81% | 41,176 |
| Jan 6, 2026 | 37.30 | 37.60 | 36.60 | 37.00 | 37.00 | 1.09% | 73,336 |
| Jan 5, 2026 | 36.60 | 37.20 | 36.50 | 36.60 | 36.60 | -1.08% | 33,353 |
| Jan 4, 2026 | 36.80 | 37.70 | 36.60 | 37.00 | 37.00 | 0.54% | 79,277 |
| Jan 1, 2026 | 36.50 | 37.00 | 36.30 | 36.80 | 36.80 | 1.66% | 30,398 |
| Dec 30, 2025 | 36.50 | 36.60 | 36.20 | 36.20 | 36.20 | -1.09% | 29,205 |
| Dec 29, 2025 | 36.60 | 37.00 | 36.00 | 36.60 | 36.60 | - | 55,502 |
| Dec 28, 2025 | 37.50 | 37.50 | 36.50 | 36.60 | 36.60 | -1.08% | 40,853 |
| Dec 24, 2025 | 37.00 | 37.50 | 36.80 | 37.00 | 37.00 | -0.54% | 26,938 |
| Dec 23, 2025 | 37.20 | 37.80 | 37.00 | 37.20 | 37.20 | - | 37,897 |
| Dec 22, 2025 | 37.30 | 37.60 | 36.90 | 37.20 | 37.20 | 1.09% | 18,075 |
| Dec 21, 2025 | 35.80 | 37.00 | 35.70 | 36.80 | 36.80 | -0.27% | 29,560 |
| Dec 18, 2025 | 36.90 | 37.30 | 36.10 | 36.90 | 36.90 | 0.54% | 24,589 |
| Dec 17, 2025 | 37.40 | 37.40 | 36.30 | 36.70 | 36.70 | -0.81% | 38,101 |
| Dec 15, 2025 | 37.70 | 37.70 | 36.90 | 37.00 | 37.00 | -2.12% | 36,013 |
| Dec 14, 2025 | 38.40 | 38.50 | 37.70 | 37.80 | 37.80 | -1.56% | 54,300 |
| Dec 11, 2025 | 37.80 | 38.60 | 37.80 | 38.40 | 38.40 | 1.86% | 68,348 |
| Dec 10, 2025 | 38.40 | 38.80 | 37.50 | 37.70 | 37.70 | -0.79% | 69,888 |
| Dec 9, 2025 | 37.00 | 38.20 | 37.00 | 38.00 | 38.00 | 3.54% | 116,107 |
| Dec 8, 2025 | 37.00 | 37.20 | 36.50 | 36.70 | 36.70 | 0.27% | 39,527 |
| Dec 7, 2025 | 37.10 | 37.20 | 36.50 | 36.60 | 36.60 | -0.81% | 46,189 |
| Dec 4, 2025 | 37.70 | 37.90 | 36.40 | 36.90 | 36.90 | -2.12% | 83,904 |
| Dec 3, 2025 | 37.80 | 38.00 | 37.60 | 37.70 | 37.70 | 1.07% | 50,895 |
| Dec 2, 2025 | 37.30 | 38.00 | 37.00 | 37.30 | 37.30 | -0.27% | 95,724 |
| Dec 1, 2025 | 37.40 | 38.30 | 37.30 | 37.40 | 37.40 | -2.35% | 76,062 |
| Nov 30, 2025 | 39.80 | 39.80 | 38.20 | 38.30 | 38.30 | -3.04% | 114,277 |
| Nov 27, 2025 | 40.10 | 40.10 | 39.10 | 39.50 | 39.50 | 0.51% | 44,190 |
| Nov 26, 2025 | 41.20 | 41.20 | 39.00 | 39.30 | 39.30 | -2.24% | 275,765 |
| Nov 24, 2025 | 40.20 | 40.70 | 37.90 | 40.20 | 40.20 | 4.42% | 321,094 |
| Nov 23, 2025 | 38.00 | 38.80 | 37.00 | 38.50 | 38.50 | -0.26% | 117,442 |
| Nov 20, 2025 | 39.90 | 40.30 | 38.40 | 38.60 | 38.60 | -3.74% | 167,868 |
| Nov 19, 2025 | 40.10 | 40.50 | 39.00 | 40.10 | 40.10 | 0.25% | 157,479 |
| Nov 18, 2025 | 39.00 | 40.70 | 38.30 | 40.00 | 40.00 | 3.36% | 214,463 |
| Nov 17, 2025 | 38.30 | 40.00 | 38.20 | 38.70 | 38.70 | 1.57% | 115,634 |
| Nov 16, 2025 | 35.50 | 38.30 | 34.90 | 38.10 | 38.10 | 9.17% | 112,992 |
| Nov 13, 2025 | 37.60 | 37.60 | 33.70 | 34.90 | 34.90 | -3.06% | 126,318 |
| Nov 12, 2025 | 37.80 | 38.00 | 35.90 | 36.00 | 36.00 | -3.23% | 41,152 |
| Nov 11, 2025 | 37.40 | 38.00 | 36.00 | 37.20 | 37.20 | 4.20% | 57,813 |
| Nov 10, 2025 | 37.80 | 38.60 | 35.30 | 35.70 | 35.70 | -5.56% | 86,633 |
| Nov 9, 2025 | 41.60 | 41.60 | 37.00 | 37.80 | 37.80 | -4.06% | 45,956 |
| Nov 6, 2025 | 40.40 | 40.70 | 38.90 | 39.40 | 39.40 | -2.48% | 108,879 |
| Nov 5, 2025 | 42.00 | 42.00 | 40.20 | 40.40 | 40.40 | -2.88% | 34,098 |
| Nov 4, 2025 | 42.20 | 42.30 | 41.30 | 41.60 | 41.60 | - | 54,204 |
| Nov 3, 2025 | 42.60 | 42.70 | 41.30 | 41.60 | 41.60 | -2.35% | 82,124 |
| Nov 2, 2025 | 43.40 | 43.90 | 42.40 | 42.60 | 42.60 | -2.07% | 116,563 |
| Oct 30, 2025 | 42.90 | 43.90 | 42.90 | 43.50 | 43.50 | 1.64% | 78,379 |
| Oct 29, 2025 | 42.80 | 43.50 | 41.20 | 42.80 | 42.80 | -6.14% | 235,438 |
| Oct 28, 2025 | 45.80 | 46.50 | 45.20 | 45.60 | 45.60 | -0.44% | 29,749 |
| Oct 27, 2025 | 46.00 | 46.60 | 45.50 | 45.80 | 45.80 | -0.65% | 65,244 |
| Oct 26, 2025 | 47.40 | 47.40 | 45.80 | 46.10 | 46.10 | -1.28% | 50,882 |
| Oct 23, 2025 | 47.00 | 47.50 | 46.40 | 46.70 | 46.70 | 0.86% | 56,346 |
| Oct 22, 2025 | 46.90 | 47.80 | 45.90 | 46.30 | 46.30 | -0.64% | 56,860 |
| Oct 21, 2025 | 47.00 | 47.80 | 46.40 | 46.60 | 46.60 | -0.21% | 58,974 |
| Oct 20, 2025 | 45.60 | 46.90 | 45.10 | 46.70 | 46.70 | 3.55% | 80,559 |
| Oct 19, 2025 | 48.00 | 48.00 | 44.80 | 45.10 | 45.10 | -2.80% | 49,806 |
| Oct 16, 2025 | 47.50 | 47.50 | 46.00 | 46.40 | 46.40 | -0.64% | 43,604 |
| Oct 15, 2025 | 47.50 | 47.50 | 46.10 | 46.70 | 46.70 | -2.51% | 48,705 |
| Oct 14, 2025 | 48.10 | 48.80 | 47.60 | 47.90 | 47.90 | -0.21% | 72,831 |
| Oct 13, 2025 | 49.50 | 49.50 | 47.60 | 48.00 | 48.00 | 1.27% | 29,955 |
| Oct 12, 2025 | 48.50 | 48.50 | 47.10 | 47.40 | 47.40 | -2.07% | 47,336 |
| Oct 9, 2025 | 49.40 | 49.50 | 48.20 | 48.40 | 48.40 | - | 65,613 |
| Oct 8, 2025 | 50.00 | 50.10 | 48.20 | 48.40 | 48.40 | -3.20% | 299,824 |