Skip to main content
ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
2.600
0.00 (0.00%)
At close: Dec 4, 2025

ICB Islamic Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.702.702.602.602.60-98,394
Dec 3, 20252.602.802.602.602.60-3.70%42,514
Dec 2, 20252.702.702.602.702.70-28,205
Dec 1, 20252.702.802.602.702.70-32,320
Nov 30, 20252.902.902.602.702.70-3.57%59,808
Nov 27, 20252.702.802.702.802.803.70%346,701
Nov 26, 20252.802.802.602.702.70-14,034
Nov 25, 20252.702.802.702.702.703.85%145,872
Nov 24, 20252.602.702.402.602.604.00%56,552
Nov 23, 20252.602.602.502.502.50-5,503
Nov 20, 20252.502.702.402.502.50-3.85%79,629
Nov 19, 20252.602.702.502.602.604.00%163,182
Nov 17, 20252.602.702.502.502.50-72,273
Nov 16, 20252.502.502.402.502.504.17%32,850
Nov 13, 20252.502.602.402.402.40-7.69%284,333
Nov 12, 20252.502.602.402.602.608.33%445,694
Nov 11, 20252.402.502.302.402.404.35%75,785
Nov 10, 20252.302.402.202.302.30-4.17%90,854
Nov 9, 20252.502.502.302.402.40-4.00%202,251
Nov 6, 20252.502.602.402.502.50-3.85%103,688
Nov 5, 20252.702.702.602.602.60-13,970
Nov 4, 20252.602.702.602.602.60-215,844
Nov 3, 20252.602.702.602.602.60-45,601
Nov 2, 20252.602.702.602.602.60-3.70%105,679
Oct 30, 20252.702.702.602.702.70-9,149
Oct 29, 20252.602.702.502.702.703.85%103,504
Oct 28, 20252.702.702.502.602.60-230,645
Oct 27, 20252.702.802.602.602.60-3.70%263,040
Oct 26, 20252.802.802.702.702.70-304,868
Oct 23, 20252.802.802.602.702.70-124,570
Oct 22, 20252.802.802.702.702.70-388,139
Oct 21, 20252.702.802.502.702.703.85%279,183
Oct 20, 20252.502.702.502.602.60-3.70%131,431
Oct 19, 20252.702.702.602.702.70-419,437
Oct 16, 20252.602.702.402.702.708.00%1,664,932
Oct 15, 20252.502.502.402.502.508.70%268,688
Oct 14, 20252.102.302.102.302.309.52%394,866
Oct 13, 20252.202.302.102.102.10-4.55%231,951
Oct 12, 20252.102.302.102.202.20-147,953
Oct 9, 20252.202.402.102.202.20-4.35%135,008
Oct 8, 20252.402.502.302.302.30-8.00%155,614
Oct 7, 20252.602.602.502.502.50-7.41%81,851
Oct 6, 20252.802.902.702.702.70-291,430
Oct 5, 20252.502.702.502.702.708.00%901,811
Sep 30, 20252.302.502.202.502.508.70%593,924
Sep 29, 20252.302.302.202.302.304.55%24,957
Sep 28, 20252.102.302.102.202.20-71,681
Sep 25, 20252.202.202.102.202.204.76%182,132
Sep 24, 20252.102.302.102.102.10-4.55%128,650
Sep 23, 20252.302.302.202.202.20-65,994
Sep 22, 20252.302.402.202.202.20-181,476
Sep 21, 20252.302.302.202.202.20-4.35%158,258
Sep 18, 20252.402.402.302.302.30-28,437
Sep 17, 20252.402.402.302.302.30-4.17%226,672
Sep 16, 20252.302.502.302.402.404.35%133,902
Sep 15, 20252.302.402.302.302.30-20,618
Sep 14, 20252.402.402.302.302.30-11,885
Sep 11, 20252.302.402.302.302.30-4.17%57,913
Sep 10, 20252.502.502.302.402.40-69,931
Sep 9, 20252.402.402.302.402.404.35%86,416
Sep 8, 20252.402.402.302.302.30-305,672
Sep 7, 20252.502.502.302.302.30-4.17%390,036
Sep 4, 20252.402.402.302.402.40-313,622
Sep 3, 20252.602.602.402.402.40-4.00%335,583
Sep 2, 20252.502.702.502.502.50-3.85%44,242
Sep 1, 20252.602.702.502.602.604.00%107,503
Aug 31, 20252.702.702.402.502.50-3.85%266,445
Aug 28, 20252.502.702.502.602.604.00%23,952
Aug 27, 20252.702.702.502.502.50-3.85%157,412
Aug 26, 20252.702.702.602.602.60-174,413
Aug 25, 20252.802.802.602.602.60-3.70%71,170
Aug 24, 20252.902.902.702.702.70-3.57%51,284
Aug 21, 20252.902.902.802.802.80-3.45%21,797
Aug 20, 20252.902.902.802.902.90-109,631
Aug 19, 20252.903.002.902.902.90-178,934
Aug 18, 20253.003.002.802.902.90-55,551
Aug 17, 20252.903.002.902.902.90-153,256
Aug 14, 20253.003.002.802.902.90-29,037
Aug 13, 20253.003.002.802.902.90-95,445
Aug 12, 20252.903.002.902.902.90-229,035
Aug 11, 20252.903.002.902.902.90-12,162
Aug 10, 20253.003.002.902.902.90-26,126
Aug 7, 20253.003.002.902.902.90-3.33%33,849
Aug 6, 20253.103.103.003.003.00-55,618
Aug 4, 20253.103.103.003.003.00-226,465
Aug 3, 20252.903.102.903.003.003.45%1,055,024
Jul 31, 20253.003.002.902.902.90-266,801
Jul 30, 20252.903.002.802.902.90-158,568
Jul 29, 20253.003.002.902.902.90-124,092
Jul 28, 20252.803.002.802.902.90-303,353
Jul 27, 20252.903.002.802.902.903.57%616,039
Jul 24, 20252.902.902.702.802.80-81,304
Jul 23, 20252.902.902.802.802.80-78,142
Jul 22, 20252.802.902.802.802.80-3.45%62,977
Jul 21, 20252.802.902.802.902.903.57%28,636
Jul 20, 20252.902.902.802.802.80-448,609
Jul 17, 20252.903.002.802.802.80-3.45%78,251
Jul 16, 20252.903.002.902.902.90-46,914
Jul 15, 20252.903.002.802.902.90-51,642
Jul 14, 20253.003.002.802.902.90-128,809