ICB Islamic Bank Limited (DSE:ICBIBANK)
Bangladesh
· Delayed Price · Currency is BDT 2.800
0.00 (0.00%)
At close: Apr 28, 2026
ICB Islamic Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 188,623 |
| Apr 27, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 376,139 |
| Apr 26, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 157,242 |
| Apr 23, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 27,966 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 373,801 |
| Apr 21, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 120,372 |
| Apr 20, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | - | 89,057 |
| Apr 19, 2026 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 162,430 |
| Apr 16, 2026 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 265,596 |
| Apr 15, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 212,803 |
| Apr 13, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 137,441 |
| Apr 12, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 249,192 |
| Apr 9, 2026 | 3.30 | 3.40 | 3.00 | 3.00 | 3.00 | -9.09% | 531,270 |
| Apr 8, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 659,907 |
| Apr 7, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 68,927 |
| Apr 6, 2026 | 2.90 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 123,341 |
| Apr 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 234,471 |
| Apr 2, 2026 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -6.25% | 297,271 |
| Apr 1, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 233,162 |
| Mar 31, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 378,305 |
| Mar 30, 2026 | 3.10 | 3.40 | 3.10 | 3.10 | 3.10 | -6.06% | 460,617 |
| Mar 29, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 229,115 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 368,428 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 335,307 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 476,912 |
| Mar 15, 2026 | 3.60 | 3.60 | 3.30 | 3.30 | 3.30 | -5.71% | 1,390,235 |
| Mar 12, 2026 | 3.50 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 804,357 |
| Mar 11, 2026 | 3.50 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 653,329 |
| Mar 10, 2026 | 3.60 | 3.70 | 3.40 | 3.50 | 3.50 | - | 709,996 |
| Mar 9, 2026 | 3.50 | 3.50 | 2.90 | 3.50 | 3.50 | 9.37% | 755,550 |
| Mar 8, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 1,402,202 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 2,201,862 |
| Mar 4, 2026 | 3.80 | 4.20 | 3.70 | 3.80 | 3.80 | -5.00% | 1,732,177 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 3,491,543 |
| Mar 2, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 2,622,531 |
| Mar 1, 2026 | 3.20 | 3.40 | 3.00 | 3.40 | 3.40 | 3.03% | 2,041,351 |
| Feb 26, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 3,870,438 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 1,330,105 |
| Feb 24, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 1,311,870 |
| Feb 23, 2026 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 2,393,521 |
| Feb 22, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | - | 345,227 |
| Feb 19, 2026 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 237,979 |
| Feb 18, 2026 | 2.80 | 2.90 | 2.60 | 2.60 | 2.60 | -7.14% | 441,849 |
| Feb 17, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 1,436,077 |
| Feb 16, 2026 | 3.30 | 3.30 | 2.70 | 2.70 | 2.70 | -10.00% | 895,338 |
| Feb 15, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 198,635 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 525,059 |
| Feb 9, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,545,275 |
| Feb 8, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 4.35% | 283,847 |
| Feb 5, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 465,038 |
| Feb 3, 2026 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 356,067 |
| Feb 2, 2026 | 2.30 | 2.50 | 2.20 | 2.30 | 2.30 | - | 510,399 |
| Feb 1, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 48,136 |
| Jan 29, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 5,825 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 14,785 |
| Jan 27, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | - | 58,640 |
| Jan 26, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 102,778 |
| Jan 25, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 19,383 |
| Jan 22, 2026 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 4.55% | 421,988 |
| Jan 21, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 179,890 |
| Jan 20, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | -4.35% | 14,637 |
| Jan 19, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 78,941 |
| Jan 18, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 118,511 |
| Jan 15, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 94,567 |
| Jan 14, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 301,389 |
| Jan 13, 2026 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 174,787 |
| Jan 12, 2026 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | -4.17% | 142,092 |
| Jan 11, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | 12,605 |
| Jan 8, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 13,083 |
| Jan 7, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 15,551 |
| Jan 6, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | -4.00% | 25,851 |
| Jan 5, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | - | 17,283 |
| Jan 4, 2026 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 12,111 |
| Jan 1, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 4.35% | 1,074 |
| Dec 30, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 67,659 |
| Dec 29, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 20,487 |
| Dec 28, 2025 | 2.30 | 2.40 | 2.20 | 2.40 | 2.40 | 9.09% | 50,449 |
| Dec 24, 2025 | 2.30 | 2.40 | 2.20 | 2.20 | 2.20 | -4.35% | 279,964 |
| Dec 23, 2025 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 96,335 |
| Dec 22, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 62,150 |
| Dec 21, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -4.00% | 9,329 |
| Dec 18, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | -3.85% | 66,159 |
| Dec 17, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 63,160 |
| Dec 15, 2025 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 1,921 |
| Dec 14, 2025 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 8,011 |
| Dec 11, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | - | 104,744 |
| Dec 10, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 1,251 |
| Dec 9, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 29,161 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 127,060 |
| Dec 7, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 28,517 |
| Dec 4, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | - | 98,394 |
| Dec 3, 2025 | 2.60 | 2.80 | 2.60 | 2.60 | 2.60 | -3.70% | 42,514 |
| Dec 2, 2025 | 2.70 | 2.70 | 2.60 | 2.70 | 2.70 | - | 28,205 |
| Dec 1, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 32,320 |
| Nov 30, 2025 | 2.90 | 2.90 | 2.60 | 2.70 | 2.70 | -3.57% | 59,808 |
| Nov 27, 2025 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 346,701 |
| Nov 26, 2025 | 2.80 | 2.80 | 2.60 | 2.70 | 2.70 | - | 14,034 |
| Nov 25, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 3.85% | 145,872 |
| Nov 24, 2025 | 2.60 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 56,552 |
| Nov 23, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 5,503 |