Skip to main content
Islami Commercial Insurance PLC. (DSE:ICICL)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
22.70
+0.10 (0.44%)
At close: Apr 28, 2026

DSE:ICICL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8023.2022.5022.7022.700.44%589,394
Apr 27, 202622.6023.0022.3022.6022.60-325,477
Apr 26, 202622.4023.0022.3022.6022.602.73%418,281
Apr 23, 202621.9022.3021.6022.0022.00-292,050
Apr 22, 202622.0022.9021.8022.0022.002.33%470,110
Apr 21, 202621.4021.6021.4021.5021.500.47%222,995
Apr 20, 202621.4021.9021.3021.4021.40-0.47%147,128
Apr 19, 202621.5022.1021.4021.5021.50-0.46%184,261
Apr 16, 202621.7021.8021.5021.6021.600.47%81,130
Apr 15, 202621.5021.8021.4021.5021.50-113,949
Apr 13, 202621.9021.9021.5021.5021.50-1.38%147,247
Apr 12, 202621.5022.1021.5021.8021.802.35%235,110
Apr 9, 202621.5021.8021.2021.3021.30-1.84%95,839
Apr 8, 202621.5022.2021.4021.7021.702.84%113,770
Apr 7, 202621.1021.3020.9021.1021.10-0.47%222,952
Apr 6, 202621.5021.8021.1021.2021.20-30,098
Apr 5, 202621.4021.8021.2021.2021.20-2.75%62,968
Apr 2, 202621.8022.4021.7021.8021.80-1.36%161,101
Apr 1, 202621.8022.3021.7022.1022.101.84%193,904
Mar 31, 202621.4021.8021.4021.7021.700.46%69,296
Mar 30, 202621.6021.8021.3021.6021.60-0.92%94,974
Mar 29, 202621.9021.9021.5021.8021.80-0.46%67,602
Mar 25, 202621.9021.9021.0021.9021.904.29%142,405
Mar 24, 202621.2021.5020.9021.0021.00-0.94%47,083
Mar 16, 202621.2021.7021.1021.2021.200.47%25,773
Mar 15, 202621.5021.9021.0021.1021.10-3.21%85,178
Mar 12, 202621.3021.9021.1021.8021.801.87%34,183
Mar 11, 202621.4021.7021.2021.4021.40-15,855
Mar 10, 202621.0021.5020.7021.4021.401.90%107,449
Mar 9, 202620.2021.2020.2021.0021.002.94%37,928
Mar 8, 202621.3021.3020.2020.4020.40-2.86%92,410
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