Skip to main content
Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
21.00
-0.30 (-1.41%)
At close: Mar 5, 2026

DSE:ICICL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.4021.7020.9021.0021.00-1.41%74,968
Mar 4, 202621.1021.8021.1021.3021.300.95%113,236
Mar 3, 202622.6022.6020.6021.1021.10-7.05%195,380
Mar 2, 202622.7022.9022.2022.7022.700.89%110,337
Mar 1, 202623.3023.3022.3022.5022.50-2.17%150,787
Feb 26, 202622.9023.1022.8023.0023.000.88%148,201
Feb 25, 202622.8022.9022.6022.8022.80-116,514
Feb 24, 202623.4023.4022.7022.8022.80-1.72%226,477
Feb 23, 202623.5023.5022.9023.2023.201.31%131,265
Feb 22, 202622.9023.3022.8022.9022.90-0.43%142,330
Feb 19, 202623.2023.3022.8023.0023.00-0.86%181,150
Feb 18, 202623.7023.7023.2023.2023.20-2.11%266,737
Feb 17, 202624.1024.6023.6023.7023.70-1.25%752,997
Feb 16, 202624.0024.1023.4024.0024.001.27%581,651
Feb 15, 202623.1023.9022.8023.7023.703.95%433,308
Feb 10, 202622.9023.1022.8022.8022.80-191,105
Feb 9, 202622.9022.9022.5022.8022.800.44%154,930
Feb 8, 202622.4022.8022.4022.7022.700.89%100,558
Feb 5, 202622.5022.9022.4022.5022.50-0.88%169,642
Feb 3, 202622.7023.0022.6022.7022.70-0.44%186,658
Feb 2, 202623.4023.4022.7022.8022.800.44%203,480
Feb 1, 202623.0023.1022.6022.7022.70-1.30%159,804
Jan 29, 202623.0023.6022.9023.0023.00-2.13%312,719
Jan 28, 202623.5024.0023.4023.5023.50-0.42%401,692
Jan 27, 202623.6024.2023.6023.6023.60-1.26%253,366
Jan 26, 202624.3024.4023.6023.9023.90-1.65%423,060
Jan 25, 202624.1024.7024.0024.3024.30-559,155
Jan 22, 202624.1024.8023.6024.3024.302.10%1,091,233
Jan 21, 202624.3024.4023.6023.8023.80-1.65%404,831
Jan 20, 202624.2024.7024.0024.2024.200.83%442,989
Jan 19, 202624.0024.5023.9024.0024.00-1.64%655,094
Jan 18, 202623.9024.7023.8024.4024.402.95%1,050,528
Jan 14, 202623.7023.8023.4023.7023.701.28%288,966
Jan 13, 202623.4023.8023.0023.4023.401.74%219,392
Jan 12, 202623.0023.4022.9023.0023.00-115,998
Jan 11, 202623.7023.7022.9023.0023.00-2.95%317,137
Jan 8, 202623.7024.0023.6023.7023.70-423,810
Jan 7, 202623.7023.9023.6023.7023.700.42%174,335
Jan 6, 202623.6024.1023.5023.6023.60-1.26%258,066
Jan 5, 202623.8024.2023.6023.9023.902.14%645,742
Jan 4, 202622.7023.6022.7023.4023.403.54%337,249
Jan 1, 202622.4022.9022.4022.6022.601.35%147,774
Dec 30, 202522.3022.4021.9022.3022.300.45%45,000
Dec 29, 202522.1022.3021.9022.2022.200.45%50,506
Dec 28, 202522.5022.6022.0022.1022.10-0.45%130,375
Dec 24, 202522.5022.5022.2022.2022.20-42,312
Dec 23, 202522.8023.0022.1022.2022.20-1.77%106,580
Dec 22, 202522.3022.7022.3022.6022.602.26%64,034
Dec 21, 202522.1022.6021.8022.1022.10-0.90%96,522
Dec 18, 202522.6022.9022.1022.3022.30-2.19%150,987
Dec 17, 202523.0023.3022.7022.8022.80-0.87%85,824
Dec 15, 202523.0023.5022.9023.0023.00-0.86%220,132
Dec 14, 202523.7023.7023.1023.2023.20-1.28%132,489
Dec 11, 202523.5023.7022.8023.5023.502.17%289,494
Dec 10, 202523.6023.9023.0023.0023.00-2.13%147,024
Dec 9, 202522.8023.6022.7023.5023.503.98%288,458
Dec 8, 202522.6023.0022.6022.6022.60-91,589
Dec 7, 202523.1023.1022.5022.6022.60-0.44%135,386
Dec 4, 202523.1023.1022.5022.7022.70-0.44%119,184
Dec 3, 202523.7023.7022.8022.8022.80-1.72%277,268
Dec 2, 202523.2023.3022.8023.2023.201.31%206,972
Dec 1, 202522.9023.3022.8022.9022.90-1.29%172,394
Nov 30, 202523.7023.8023.1023.2023.20-1.69%293,278
Nov 27, 202523.8024.0023.4023.6023.600.43%263,589
Nov 26, 202523.5024.0023.0023.5023.502.17%688,883
Nov 25, 202523.0023.2022.5023.0023.002.22%316,820
Nov 24, 202521.6022.6021.6022.5022.504.17%215,153
Nov 23, 202522.0022.0021.3021.6021.60-105,779
Nov 20, 202522.5022.5021.5021.6021.60-0.92%84,984
Nov 19, 202521.5022.4021.5021.8021.80-0.46%103,331
Nov 18, 202522.2022.4021.7021.9021.900.92%154,774
Nov 17, 202522.0022.0021.1021.7021.702.36%89,467
Nov 16, 202520.7021.8020.0021.2021.203.92%68,766
Nov 13, 202521.3021.5020.0020.4020.40-4.23%126,648
Nov 12, 202521.6022.2021.2021.3021.30-1.39%122,640
Nov 11, 202521.3022.2020.9021.6021.602.86%131,697
Nov 10, 202521.8021.8020.9021.0021.00-0.94%87,129
Nov 9, 202522.0022.0021.1021.2021.20-0.93%107,602
Nov 6, 202521.9021.9021.0021.4021.40-0.93%143,342
Nov 5, 202522.4022.5021.5021.6021.60-3.57%142,010
Nov 4, 202522.7023.3022.4022.4022.40-1.32%103,305
Nov 3, 202523.3023.3022.6022.7022.70-2.99%170,037
Nov 2, 202523.0023.9023.0023.4023.402.18%451,607
Oct 30, 202522.6023.0022.6022.9022.902.69%223,228
Oct 29, 202522.7022.7022.1022.3022.30-2.62%317,810
Oct 28, 202522.5023.1022.5022.9022.901.33%185,384
Oct 27, 202523.1023.1022.5022.6022.60-2.16%169,413
Oct 26, 202522.4023.2022.3023.1023.102.67%240,369
Oct 23, 202522.6022.7022.3022.5022.500.45%80,478
Oct 22, 202522.2022.5022.1022.4022.400.45%84,079
Oct 21, 202523.0023.0022.1022.3022.30-2.19%172,512
Oct 20, 202522.3022.9022.2022.8022.802.70%116,995
Oct 19, 202522.7023.0022.2022.2022.20-2.20%152,436
Oct 16, 202522.6023.0022.3022.7022.701.79%177,045
Oct 15, 202522.7022.9022.2022.3022.30-1.33%73,119
Oct 14, 202522.6023.5022.5022.6022.60-218,980
Oct 13, 202522.7022.9022.1022.6022.601.80%120,717
Oct 12, 202523.2023.2021.9022.2022.20-3.06%182,504
Oct 9, 202523.7023.7022.8022.9022.90-4.18%254,151
Oct 8, 202524.6025.1023.7023.9023.90-0.83%627,002