IT Consultants PLC. (DSE:ITC)
Bangladesh
· Delayed Price · Currency is BDT 40.10
+0.40 (1.01%)
At close: Feb 26, 2026
IT Consultants PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 40.10 | 40.30 | 39.80 | 40.10 | 40.10 | 1.01% | 466,705 |
| Feb 25, 2026 | 40.20 | 40.20 | 39.50 | 39.70 | 39.70 | -0.75% | 381,145 |
| Feb 24, 2026 | 40.00 | 40.70 | 39.80 | 40.00 | 40.00 | - | 668,145 |
| Feb 23, 2026 | 40.00 | 40.20 | 39.10 | 40.00 | 40.00 | 1.78% | 460,043 |
| Feb 22, 2026 | 39.40 | 39.50 | 39.00 | 39.30 | 39.30 | -0.25% | 188,329 |
| Feb 19, 2026 | 40.40 | 40.40 | 39.20 | 39.40 | 39.40 | -2.23% | 466,119 |
| Feb 18, 2026 | 40.40 | 41.20 | 40.20 | 40.30 | 40.30 | - | 980,432 |
| Feb 17, 2026 | 40.30 | 40.80 | 40.00 | 40.30 | 40.30 | - | 998,988 |
| Feb 16, 2026 | 40.70 | 40.90 | 39.90 | 40.30 | 40.30 | -0.49% | 952,709 |
| Feb 15, 2026 | 39.70 | 40.90 | 39.70 | 40.50 | 40.50 | 2.53% | 1,346,689 |
| Feb 10, 2026 | 39.50 | 39.70 | 39.30 | 39.50 | 39.50 | 0.51% | 631,710 |
| Feb 9, 2026 | 38.90 | 39.40 | 38.80 | 39.30 | 39.30 | 1.03% | 324,548 |
| Feb 8, 2026 | 38.60 | 39.00 | 38.40 | 38.90 | 38.90 | 0.78% | 317,445 |
| Feb 5, 2026 | 38.90 | 39.00 | 38.50 | 38.60 | 38.60 | -0.77% | 342,566 |
| Feb 3, 2026 | 38.90 | 39.20 | 38.80 | 38.90 | 38.90 | -0.26% | 566,122 |
| Feb 2, 2026 | 39.00 | 39.30 | 38.30 | 39.00 | 39.00 | 1.83% | 596,332 |
| Feb 1, 2026 | 38.10 | 38.80 | 38.10 | 38.30 | 38.30 | -2.05% | 1,017,690 |
| Jan 29, 2026 | 40.00 | 40.20 | 38.90 | 39.10 | 39.10 | -2.01% | 902,392 |
| Jan 28, 2026 | 40.70 | 40.90 | 39.70 | 39.90 | 39.90 | -1.72% | 954,766 |
| Jan 27, 2026 | 40.60 | 40.70 | 38.90 | 40.60 | 40.60 | 4.10% | 1,463,461 |
| Jan 26, 2026 | 39.10 | 39.30 | 38.60 | 39.00 | 39.00 | -0.26% | 384,052 |
| Jan 25, 2026 | 39.40 | 39.60 | 39.00 | 39.10 | 39.10 | -0.51% | 472,233 |
| Jan 22, 2026 | 39.30 | 39.80 | 39.00 | 39.30 | 39.30 | -0.76% | 370,529 |
| Jan 21, 2026 | 39.60 | 40.30 | 39.40 | 39.60 | 39.60 | -1.00% | 564,823 |
| Jan 20, 2026 | 39.70 | 40.10 | 39.70 | 40.00 | 40.00 | 1.01% | 765,056 |
| Jan 19, 2026 | 39.20 | 39.70 | 38.90 | 39.60 | 39.60 | 1.54% | 604,610 |
| Jan 18, 2026 | 38.70 | 39.20 | 38.30 | 39.00 | 39.00 | 1.30% | 416,645 |
| Jan 15, 2026 | 38.50 | 38.90 | 38.30 | 38.50 | 38.50 | 0.26% | 307,789 |
| Jan 14, 2026 | 38.40 | 38.80 | 38.20 | 38.40 | 38.40 | -0.26% | 201,543 |
| Jan 13, 2026 | 38.50 | 39.00 | 38.50 | 38.50 | 38.50 | - | 325,703 |
| Jan 12, 2026 | 38.50 | 38.70 | 38.20 | 38.50 | 38.50 | - | 237,227 |
| Jan 11, 2026 | 39.10 | 39.20 | 38.30 | 38.50 | 38.50 | -2.04% | 323,881 |
| Jan 8, 2026 | 39.30 | 39.50 | 39.10 | 39.30 | 39.30 | - | 309,235 |
| Jan 7, 2026 | 39.30 | 39.60 | 39.10 | 39.30 | 39.30 | 0.51% | 407,696 |
| Jan 6, 2026 | 39.10 | 39.50 | 39.00 | 39.10 | 39.10 | - | 563,797 |
| Jan 5, 2026 | 39.10 | 39.30 | 38.90 | 39.10 | 39.10 | 0.51% | 535,797 |
| Jan 4, 2026 | 38.50 | 39.40 | 38.20 | 38.90 | 38.90 | 1.04% | 434,984 |
| Jan 1, 2026 | 38.50 | 38.70 | 38.40 | 38.50 | 38.50 | 0.26% | 240,186 |
| Dec 30, 2025 | 38.40 | 38.60 | 38.10 | 38.40 | 38.40 | 0.26% | 305,873 |
| Dec 29, 2025 | 38.10 | 38.60 | 37.70 | 38.30 | 38.30 | 0.79% | 328,733 |
| Dec 28, 2025 | 38.40 | 38.70 | 37.90 | 38.00 | 38.00 | -0.52% | 286,930 |
| Dec 24, 2025 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | -0.26% | 668,852 |
| Dec 23, 2025 | 38.30 | 38.50 | 38.00 | 38.30 | 38.30 | 0.52% | 402,957 |
| Dec 22, 2025 | 37.80 | 38.60 | 37.80 | 38.10 | 38.10 | 1.33% | 542,433 |
| Dec 21, 2025 | 37.80 | 38.00 | 37.00 | 37.60 | 37.60 | -0.27% | 599,942 |
| Dec 18, 2025 | 37.70 | 38.00 | 37.50 | 37.70 | 37.70 | -0.53% | 222,760 |
| Dec 17, 2025 | 38.30 | 38.70 | 37.80 | 37.90 | 37.90 | -0.79% | 319,777 |
| Dec 15, 2025 | 38.20 | 39.40 | 38.00 | 38.20 | 38.20 | -2.80% | 1,198,396 |
| Dec 14, 2025 | 40.00 | 40.10 | 39.20 | 39.30 | 39.30 | -1.26% | 297,200 |
| Dec 11, 2025 | 39.80 | 40.10 | 39.00 | 39.80 | 39.80 | 1.02% | 375,084 |
| Dec 10, 2025 | 40.50 | 40.60 | 39.20 | 39.40 | 39.40 | -1.50% | 402,658 |
| Dec 9, 2025 | 39.80 | 40.30 | 39.60 | 40.00 | 40.00 | 1.52% | 476,967 |
| Dec 8, 2025 | 39.40 | 39.70 | 39.00 | 39.40 | 39.40 | 2.07% | 252,426 |
| Dec 7, 2025 | 38.50 | 38.80 | 38.00 | 38.60 | 38.60 | - | 260,711 |
| 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 |