Skip to main content
ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
3.200
-0.300 (-8.57%)
At close: Mar 8, 2026

ICB Islamic Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.503.502.903.503.509.37%755,550
Mar 8, 20263.403.503.203.203.20-8.57%1,402,202
Mar 5, 20263.903.903.503.503.50-7.89%2,201,862
Mar 4, 20263.804.203.703.803.80-5.00%1,732,177
Mar 3, 20264.004.003.804.004.008.11%3,491,543
Mar 2, 20263.403.703.403.703.708.82%2,622,531
Mar 1, 20263.203.403.003.403.403.03%2,041,351
Feb 26, 20263.203.303.103.303.3010.00%3,870,438
Feb 25, 20263.003.002.803.003.007.14%1,330,105
Feb 24, 20262.802.802.602.802.807.69%1,311,870
Feb 23, 20262.602.702.502.602.604.00%2,393,521
Feb 22, 20262.702.702.502.502.50-345,227
Feb 19, 20262.502.702.502.502.50-3.85%237,979
Feb 18, 20262.802.902.602.602.60-7.14%441,849
Feb 17, 20262.902.902.702.802.803.70%1,436,077
Feb 16, 20263.303.302.702.702.70-10.00%895,338
Feb 15, 20263.003.002.903.003.007.14%198,635
Feb 10, 20262.802.802.602.802.807.69%525,059
Feb 9, 20262.402.602.402.602.608.33%1,545,275
Feb 8, 20262.402.502.302.402.404.35%283,847
Feb 5, 20262.302.402.202.302.304.55%465,038
Feb 3, 20262.302.402.202.202.20-4.35%356,067
Feb 2, 20262.302.502.202.302.30-510,399
Feb 1, 20262.202.302.202.302.30-48,136
Jan 29, 20262.302.302.202.302.30-5,825
Jan 28, 20262.302.302.202.302.304.55%14,785
Jan 27, 20262.302.302.202.202.20-58,640
Jan 26, 20262.202.302.202.202.20-4.35%102,778
Jan 25, 20262.302.302.202.302.30-19,383
Jan 22, 20262.202.402.202.302.304.55%421,988
Jan 21, 20262.202.302.202.202.20-179,890
Jan 20, 20262.202.302.202.202.20-4.35%14,637
Jan 19, 20262.302.302.202.302.304.55%78,941
Jan 18, 20262.202.302.202.202.20-118,511
Jan 15, 20262.202.302.202.202.20-94,567
Jan 14, 20262.202.302.102.202.20-301,389
Jan 13, 20262.402.402.202.202.20-4.35%174,787
Jan 12, 20262.302.402.202.302.30-4.17%142,092
Jan 11, 20262.302.402.302.402.40-12,605
Jan 8, 20262.402.402.302.402.404.35%13,083
Jan 7, 20262.402.502.302.302.30-4.17%15,551
Jan 6, 20262.402.402.302.402.40-4.00%25,851
Jan 5, 20262.402.502.402.502.50-17,283
Jan 4, 20262.502.502.402.502.504.17%12,111
Jan 1, 20262.402.402.302.402.404.35%1,074
Dec 30, 20252.402.402.302.302.30-4.17%67,659
Dec 29, 20252.402.502.302.402.40-20,487
Dec 28, 20252.302.402.202.402.409.09%50,449
Dec 24, 20252.302.402.202.202.20-4.35%279,964
Dec 23, 20252.402.502.302.302.30-4.17%96,335
Dec 22, 20252.402.502.402.402.40-62,150
Dec 21, 20252.602.602.402.402.40-4.00%9,329
Dec 18, 20252.502.602.402.502.50-3.85%66,159
Dec 17, 20252.602.702.502.602.60-63,160
Dec 15, 20252.702.702.502.602.604.00%1,921
Dec 14, 20252.702.702.502.502.50-3.85%8,011
Dec 11, 20252.602.602.502.602.60-104,744
Dec 10, 20252.602.702.602.602.60-1,251
Dec 9, 20252.602.702.502.602.60-29,161
Dec 8, 20252.702.702.602.602.60-127,060
Dec 7, 20252.502.702.502.602.60-28,517
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