Investment Corporation of Bangladesh (DSE:ICB)
Bangladesh
· Delayed Price · Currency is BDT 36.90
-0.80 (-2.12%)
At close: Dec 4, 2025
DSE:ICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 50.90 | 51.00 | 49.60 | 50.00 | 50.00 | -1.77% | 94,117 |
| Oct 6, 2025 | 51.00 | 51.50 | 50.90 | 50.90 | 50.90 | 0.39% | 117,027 |
| Oct 5, 2025 | 50.60 | 51.00 | 50.50 | 50.70 | 50.70 | 0.60% | 113,284 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | 0.20% | 65,387 |
| Sep 29, 2025 | 50.40 | 50.80 | 49.70 | 50.30 | 50.30 | 0.40% | 63,635 |
| Sep 28, 2025 | 51.00 | 51.00 | 49.80 | 50.10 | 50.10 | -1.96% | 115,784 |
| Sep 25, 2025 | 52.00 | 52.20 | 50.80 | 51.10 | 51.10 | -1.16% | 165,770 |
| Sep 24, 2025 | 51.40 | 52.00 | 50.30 | 51.70 | 51.70 | 1.57% | 113,605 |
| Sep 23, 2025 | 50.20 | 51.20 | 49.80 | 50.90 | 50.90 | 1.80% | 109,595 |
| Sep 22, 2025 | 49.60 | 51.20 | 49.50 | 50.00 | 50.00 | 1.01% | 146,782 |
| Sep 21, 2025 | 52.70 | 52.70 | 49.20 | 49.50 | 49.50 | -4.26% | 255,293 |
| Sep 18, 2025 | 53.30 | 53.30 | 51.60 | 51.70 | 51.70 | -2.27% | 360,008 |
| Sep 17, 2025 | 53.80 | 54.40 | 52.40 | 52.90 | 52.90 | -1.31% | 311,451 |
| Sep 16, 2025 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | 1.32% | 208,190 |
| Sep 15, 2025 | 54.40 | 54.60 | 52.70 | 52.90 | 52.90 | -2.76% | 422,942 |
| Sep 14, 2025 | 56.00 | 56.40 | 54.00 | 54.40 | 54.40 | -2.51% | 313,471 |
| Sep 11, 2025 | 56.20 | 56.40 | 54.10 | 55.80 | 55.80 | 0.18% | 452,581 |
| Sep 10, 2025 | 58.20 | 58.90 | 55.20 | 55.70 | 55.70 | -4.79% | 426,723 |
| Sep 9, 2025 | 58.50 | 59.80 | 57.50 | 58.50 | 58.50 | 1.04% | 1,099,050 |
| Sep 8, 2025 | 57.70 | 59.00 | 56.20 | 57.90 | 57.90 | 0.87% | 1,004,560 |
| Sep 7, 2025 | 53.80 | 58.50 | 53.80 | 57.40 | 57.40 | 6.49% | 1,367,763 |
| Sep 4, 2025 | 54.00 | 55.20 | 53.20 | 53.90 | 53.90 | 0.19% | 631,285 |
| Sep 3, 2025 | 52.60 | 54.80 | 52.20 | 53.80 | 53.80 | 3.66% | 785,490 |
| Sep 2, 2025 | 52.40 | 52.40 | 51.50 | 51.90 | 51.90 | 0.19% | 219,431 |
| Sep 1, 2025 | 52.20 | 52.50 | 51.20 | 51.80 | 51.80 | -0.38% | 291,669 |
| Aug 31, 2025 | 52.50 | 53.10 | 51.80 | 52.00 | 52.00 | -0.95% | 323,523 |
| Aug 28, 2025 | 51.60 | 52.80 | 51.60 | 52.50 | 52.50 | 1.74% | 266,137 |
| Aug 27, 2025 | 52.90 | 53.00 | 51.40 | 51.60 | 51.60 | -1.71% | 334,049 |
| Aug 26, 2025 | 52.50 | 53.70 | 52.20 | 52.50 | 52.50 | -0.38% | 460,774 |
| Aug 25, 2025 | 53.10 | 53.40 | 52.40 | 52.70 | 52.70 | - | 372,545 |
| Aug 24, 2025 | 52.50 | 53.40 | 52.00 | 52.70 | 52.70 | 1.74% | 551,388 |
| Aug 21, 2025 | 52.40 | 52.90 | 50.90 | 51.80 | 51.80 | -0.96% | 556,404 |
| Aug 20, 2025 | 54.10 | 54.10 | 52.00 | 52.30 | 52.30 | -2.97% | 515,296 |
| Aug 19, 2025 | 53.60 | 54.90 | 53.30 | 53.90 | 53.90 | 1.32% | 1,067,407 |
| Aug 18, 2025 | 52.60 | 53.70 | 52.00 | 53.20 | 53.20 | 0.95% | 1,040,386 |
| Aug 17, 2025 | 52.80 | 54.10 | 52.40 | 52.70 | 52.70 | 0.19% | 664,346 |
| Aug 14, 2025 | 49.80 | 53.80 | 49.80 | 52.60 | 52.60 | 6.05% | 1,325,391 |
| Aug 13, 2025 | 48.40 | 50.00 | 48.00 | 49.60 | 49.60 | 2.27% | 393,234 |
| Aug 12, 2025 | 48.90 | 49.70 | 48.40 | 48.50 | 48.50 | -0.82% | 156,459 |
| Aug 11, 2025 | 47.90 | 49.70 | 47.50 | 48.90 | 48.90 | 2.73% | 183,887 |
| Aug 10, 2025 | 48.20 | 48.60 | 47.50 | 47.60 | 47.60 | -0.83% | 128,393 |
| Aug 7, 2025 | 48.70 | 49.20 | 47.90 | 48.00 | 48.00 | -1.44% | 147,663 |
| Aug 6, 2025 | 49.90 | 49.90 | 48.50 | 48.70 | 48.70 | -1.62% | 176,091 |
| Aug 4, 2025 | 49.80 | 50.90 | 49.30 | 49.50 | 49.50 | -0.40% | 295,737 |
| Aug 3, 2025 | 49.50 | 49.90 | 48.70 | 49.70 | 49.70 | 2.69% | 244,266 |
| Jul 31, 2025 | 48.60 | 49.60 | 48.20 | 48.40 | 48.40 | - | 227,825 |
| Jul 30, 2025 | 47.80 | 48.70 | 47.50 | 48.40 | 48.40 | 1.47% | 119,893 |
| Jul 29, 2025 | 48.40 | 49.20 | 47.50 | 47.70 | 47.70 | -1.24% | 173,646 |
| Jul 28, 2025 | 50.40 | 50.40 | 48.20 | 48.30 | 48.30 | -2.23% | 281,775 |
| Jul 27, 2025 | 50.80 | 51.40 | 49.10 | 49.40 | 49.40 | -2.76% | 290,722 |
| Jul 24, 2025 | 50.80 | 51.60 | 49.90 | 50.80 | 50.80 | 0.99% | 402,949 |
| Jul 23, 2025 | 49.50 | 51.40 | 49.50 | 50.30 | 50.30 | 2.03% | 293,635 |
| Jul 22, 2025 | 50.00 | 50.30 | 49.00 | 49.30 | 49.30 | -0.80% | 368,221 |
| Jul 21, 2025 | 50.50 | 51.40 | 49.50 | 49.70 | 49.70 | -1.58% | 365,945 |
| Jul 20, 2025 | 50.00 | 52.20 | 49.60 | 50.50 | 50.50 | 0.80% | 403,502 |
| Jul 17, 2025 | 49.50 | 51.70 | 49.10 | 50.10 | 50.10 | 1.21% | 612,427 |
| Jul 16, 2025 | 47.90 | 49.70 | 47.80 | 49.50 | 49.50 | 3.34% | 381,319 |
| Jul 15, 2025 | 47.50 | 48.20 | 47.40 | 47.90 | 47.90 | 0.84% | 224,249 |
| Jul 14, 2025 | 49.00 | 49.00 | 47.20 | 47.50 | 47.50 | -2.26% | 196,423 |