IT Consultants PLC. (DSE:ITC)
Bangladesh
· Delayed Price · Currency is BDT 38.60
-0.90 (-2.28%)
At close: Dec 4, 2025
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.60 | 39.60 | 38.40 | 38.60 | 38.60 | -2.28% | 302,833 |
| Dec 3, 2025 | 39.50 | 40.80 | 39.30 | 39.50 | 39.50 | -1.74% | 590,370 |
| Dec 2, 2025 | 39.70 | 40.40 | 39.50 | 40.20 | 40.20 | 1.77% | 404,286 |
| Dec 1, 2025 | 40.10 | 40.60 | 39.30 | 39.50 | 39.50 | -1.74% | 486,361 |
| Nov 30, 2025 | 41.30 | 41.30 | 40.00 | 40.20 | 40.20 | -2.19% | 602,376 |
| Nov 27, 2025 | 41.10 | 42.30 | 40.90 | 41.10 | 41.10 | -1.20% | 1,192,956 |
| Nov 26, 2025 | 41.60 | 42.00 | 39.40 | 41.60 | 41.60 | 4.26% | 1,394,451 |
| Nov 25, 2025 | 39.90 | 40.50 | 39.60 | 39.90 | 39.90 | 1.27% | 1,269,209 |
| Nov 24, 2025 | 38.30 | 39.50 | 38.30 | 39.40 | 39.40 | 2.87% | 716,622 |
| Nov 23, 2025 | 37.60 | 38.60 | 36.80 | 38.30 | 38.30 | 1.86% | 371,998 |
| Nov 20, 2025 | 37.60 | 38.70 | 37.50 | 37.60 | 37.60 | -1.57% | 361,170 |
| Nov 19, 2025 | 37.90 | 38.30 | 37.40 | 38.20 | 38.20 | 0.79% | 569,326 |
| Nov 18, 2025 | 37.50 | 38.20 | 37.10 | 37.90 | 37.90 | 2.16% | 696,406 |
| Nov 17, 2025 | 36.30 | 37.50 | 35.60 | 37.10 | 37.10 | 2.49% | 564,376 |
| Nov 13, 2025 | 36.30 | 36.50 | 35.60 | 36.20 | 35.00 | -0.28% | 729,316 |
| Nov 12, 2025 | 37.30 | 37.40 | 36.10 | 36.30 | 35.10 | -2.42% | 228,775 |
| Nov 11, 2025 | 37.00 | 37.50 | 36.80 | 37.20 | 35.97 | 1.09% | 187,437 |
| Nov 10, 2025 | 37.10 | 37.60 | 36.50 | 36.80 | 35.58 | -0.54% | 222,909 |
| Nov 9, 2025 | 38.40 | 38.40 | 36.90 | 37.00 | 35.77 | -2.89% | 479,823 |
| Nov 6, 2025 | 37.40 | 38.40 | 37.00 | 38.10 | 36.84 | 1.87% | 195,682 |
| Nov 5, 2025 | 39.90 | 39.90 | 37.00 | 37.40 | 36.16 | -5.08% | 1,321,753 |
| Nov 4, 2025 | 40.10 | 40.20 | 39.20 | 39.40 | 38.09 | -1.25% | 276,464 |
| Nov 3, 2025 | 40.40 | 40.50 | 39.70 | 39.90 | 38.58 | -0.50% | 515,055 |
| Nov 2, 2025 | 40.40 | 40.70 | 39.80 | 40.10 | 38.77 | -0.50% | 364,911 |
| Oct 30, 2025 | 40.10 | 40.60 | 39.80 | 40.30 | 38.96 | 1.26% | 484,582 |
| Oct 29, 2025 | 39.60 | 40.30 | 39.50 | 39.80 | 38.48 | 1.27% | 585,207 |
| Oct 28, 2025 | 39.20 | 39.50 | 38.70 | 39.30 | 38.00 | - | 236,297 |
| Oct 27, 2025 | 40.40 | 40.60 | 39.00 | 39.30 | 38.00 | -1.01% | 529,846 |
| Oct 26, 2025 | 39.30 | 40.30 | 39.30 | 39.70 | 38.38 | 1.02% | 226,228 |
| Oct 23, 2025 | 39.50 | 39.90 | 39.00 | 39.30 | 38.00 | -0.51% | 913,746 |
| Oct 22, 2025 | 40.30 | 40.80 | 39.20 | 39.50 | 38.19 | -1.99% | 420,288 |
| Oct 21, 2025 | 40.50 | 42.10 | 39.90 | 40.30 | 38.96 | -0.49% | 617,112 |
| Oct 20, 2025 | 38.60 | 41.30 | 38.10 | 40.50 | 39.16 | 5.19% | 375,564 |
| Oct 19, 2025 | 40.40 | 40.60 | 38.20 | 38.50 | 37.22 | -4.47% | 504,590 |
| Oct 16, 2025 | 41.20 | 41.20 | 40.00 | 40.30 | 38.96 | -0.98% | 294,040 |
| Oct 15, 2025 | 42.00 | 42.40 | 40.50 | 40.70 | 39.35 | -3.10% | 556,016 |
| Oct 14, 2025 | 42.40 | 42.90 | 41.80 | 42.00 | 40.61 | - | 664,913 |
| Oct 13, 2025 | 41.80 | 42.70 | 41.40 | 42.00 | 40.61 | 1.20% | 480,379 |
| Oct 12, 2025 | 42.20 | 42.60 | 41.30 | 41.50 | 40.12 | -0.48% | 665,368 |
| Oct 9, 2025 | 42.50 | 42.80 | 41.50 | 41.70 | 40.32 | -1.42% | 608,147 |
| Oct 8, 2025 | 42.70 | 43.00 | 41.90 | 42.30 | 40.90 | -1.17% | 654,725 |
| Oct 7, 2025 | 43.90 | 44.00 | 42.60 | 42.80 | 41.38 | -1.61% | 674,292 |
| Oct 6, 2025 | 43.40 | 44.20 | 43.30 | 43.50 | 42.06 | 0.23% | 924,809 |
| Oct 5, 2025 | 43.60 | 44.00 | 43.20 | 43.40 | 41.96 | -0.23% | 396,466 |
| Sep 30, 2025 | 43.80 | 44.10 | 43.40 | 43.50 | 42.06 | -0.46% | 881,072 |
| Sep 29, 2025 | 44.20 | 44.30 | 43.60 | 43.70 | 42.25 | -0.23% | 512,713 |
| Sep 28, 2025 | 44.60 | 44.80 | 43.70 | 43.80 | 42.35 | -2.23% | 508,768 |
| Sep 25, 2025 | 45.40 | 46.00 | 44.30 | 44.80 | 43.31 | -0.44% | 1,599,810 |
| Sep 24, 2025 | 43.90 | 45.20 | 43.60 | 45.00 | 43.51 | 3.45% | 1,203,073 |
| Sep 23, 2025 | 43.90 | 43.90 | 42.80 | 43.50 | 42.06 | 0.46% | 669,188 |
| Sep 22, 2025 | 44.00 | 44.30 | 43.10 | 43.30 | 41.86 | -2.04% | 1,034,153 |
| Sep 21, 2025 | 44.60 | 45.70 | 44.00 | 44.20 | 42.73 | -0.45% | 1,713,936 |
| Sep 18, 2025 | 43.50 | 44.90 | 43.20 | 44.40 | 42.93 | 2.30% | 2,091,686 |
| Sep 17, 2025 | 43.10 | 43.80 | 42.90 | 43.40 | 41.96 | 1.40% | 894,148 |
| Sep 16, 2025 | 43.10 | 43.50 | 42.60 | 42.80 | 41.38 | 0.71% | 1,120,100 |
| Sep 15, 2025 | 43.20 | 43.40 | 42.10 | 42.50 | 41.09 | -0.47% | 1,173,154 |
| Sep 14, 2025 | 44.50 | 44.60 | 42.60 | 42.70 | 41.28 | -2.95% | 1,313,219 |
| Sep 11, 2025 | 44.20 | 44.60 | 42.50 | 44.00 | 42.54 | - | 1,489,153 |
| Sep 10, 2025 | 45.30 | 46.60 | 43.50 | 44.00 | 42.54 | -3.08% | 1,369,494 |
| Sep 9, 2025 | 45.80 | 47.80 | 45.20 | 45.40 | 43.90 | -0.66% | 3,616,517 |
| Sep 8, 2025 | 46.30 | 47.70 | 45.10 | 45.70 | 44.19 | -2.35% | 2,844,569 |
| Sep 7, 2025 | 47.80 | 48.70 | 46.10 | 46.80 | 45.25 | -2.09% | 3,722,487 |
| Sep 4, 2025 | 47.90 | 51.00 | 46.70 | 47.80 | 46.22 | 0.42% | 5,614,511 |
| Sep 3, 2025 | 47.70 | 48.30 | 46.10 | 47.60 | 46.02 | 0.21% | 2,882,343 |
| Sep 2, 2025 | 43.80 | 47.90 | 43.80 | 47.50 | 45.93 | 8.45% | 4,693,405 |
| Sep 1, 2025 | 44.40 | 44.90 | 43.60 | 43.80 | 42.35 | -1.35% | 2,241,118 |
| Aug 31, 2025 | 45.10 | 46.80 | 44.10 | 44.40 | 42.93 | -1.55% | 3,004,472 |
| Aug 28, 2025 | 43.00 | 45.60 | 42.90 | 45.10 | 43.60 | 4.88% | 3,420,636 |
| Aug 27, 2025 | 42.80 | 43.90 | 42.10 | 43.00 | 41.57 | 0.94% | 1,660,230 |
| Aug 26, 2025 | 42.20 | 44.00 | 42.10 | 42.60 | 41.19 | 1.91% | 3,451,098 |
| Aug 25, 2025 | 41.70 | 42.40 | 40.90 | 41.80 | 40.41 | 0.72% | 1,479,358 |
| Aug 24, 2025 | 42.00 | 42.20 | 41.30 | 41.50 | 40.12 | -0.48% | 1,515,617 |
| Aug 21, 2025 | 41.70 | 42.00 | 40.90 | 41.70 | 40.32 | - | 701,588 |
| Aug 20, 2025 | 40.40 | 42.80 | 40.00 | 41.70 | 40.32 | 2.71% | 2,295,358 |
| Aug 19, 2025 | 42.00 | 42.00 | 40.10 | 40.60 | 39.25 | -1.46% | 1,456,670 |
| Aug 18, 2025 | 40.40 | 41.60 | 40.30 | 41.20 | 39.83 | 2.49% | 1,122,306 |
| Aug 17, 2025 | 40.00 | 40.90 | 39.80 | 40.20 | 38.87 | 1.26% | 739,501 |
| Aug 14, 2025 | 39.20 | 40.00 | 39.00 | 39.70 | 38.38 | 1.79% | 369,455 |
| Aug 13, 2025 | 38.40 | 39.30 | 38.40 | 39.00 | 37.71 | 1.04% | 390,327 |
| Aug 12, 2025 | 39.90 | 39.90 | 38.50 | 38.60 | 37.32 | -2.28% | 516,641 |
| Aug 11, 2025 | 39.90 | 40.40 | 39.40 | 39.50 | 38.19 | -0.50% | 523,594 |
| Aug 10, 2025 | 40.20 | 40.60 | 39.50 | 39.70 | 38.38 | -1.00% | 687,098 |
| Aug 7, 2025 | 40.70 | 41.10 | 39.90 | 40.10 | 38.77 | -1.23% | 525,127 |
| Aug 6, 2025 | 41.90 | 42.20 | 40.10 | 40.60 | 39.25 | -2.64% | 1,644,220 |
| Aug 4, 2025 | 42.30 | 43.00 | 41.40 | 41.70 | 40.32 | -0.95% | 1,310,751 |
| Aug 3, 2025 | 39.80 | 43.50 | 39.80 | 42.10 | 40.70 | 6.31% | 3,027,677 |
| Jul 31, 2025 | 39.50 | 40.00 | 39.00 | 39.60 | 38.29 | 0.76% | 1,626,289 |
| Jul 30, 2025 | 39.10 | 39.80 | 38.80 | 39.30 | 38.00 | 0.77% | 668,577 |
| Jul 29, 2025 | 39.70 | 40.10 | 38.80 | 39.00 | 37.71 | -0.76% | 1,103,843 |
| Jul 28, 2025 | 39.00 | 40.20 | 39.00 | 39.30 | 38.00 | 0.51% | 722,343 |
| Jul 27, 2025 | 39.60 | 40.30 | 38.80 | 39.10 | 37.80 | -1.26% | 1,259,619 |
| Jul 24, 2025 | 40.40 | 40.80 | 38.60 | 39.60 | 38.29 | -1.98% | 1,713,296 |
| Jul 23, 2025 | 40.20 | 41.20 | 40.00 | 40.40 | 39.06 | 1.25% | 1,888,415 |
| Jul 22, 2025 | 38.00 | 40.20 | 38.00 | 39.90 | 38.58 | 3.91% | 1,709,591 |
| Jul 21, 2025 | 38.80 | 39.30 | 38.20 | 38.40 | 37.13 | -0.78% | 923,653 |
| Jul 20, 2025 | 38.20 | 39.20 | 37.70 | 38.70 | 37.42 | 1.57% | 1,451,221 |
| Jul 17, 2025 | 38.10 | 38.80 | 37.90 | 38.10 | 36.84 | - | 854,794 |
| Jul 16, 2025 | 37.40 | 38.20 | 37.30 | 38.10 | 36.84 | 2.42% | 979,254 |
| Jul 15, 2025 | 37.20 | 38.00 | 37.10 | 37.20 | 35.97 | 0.27% | 653,120 |
| Jul 14, 2025 | 37.40 | 37.60 | 36.80 | 37.10 | 35.87 | -0.80% | 543,657 |