DSE : ICB
Investment Corporation Of Bangladesh — Price history
Investors, not elsewhere classified · Bangladesh
Last price 32.9 BDT (At close: Oct 29, 2026) · Market cap 28.53B
Latest research: ICB financial analysis: BDT 32.8bn unprovided portfolio loss, two loss years, state funding (Oct 2026) · ICB: a BDT 46.6bn hole in the share portfolio, two years of losses and a balance sheet now leaning on state money
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Investment Corporation Of Bangladesh (ICB) closed at 32.9 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 34 | 34 | 31.6 | 32.9 | 126,247 | -4.36% |
| 2026-10-28 | 34.8 | 35.1 | 33.6 | 34.4 | 85,684 | -0.86% |
| 2026-10-27 | 36 | 36 | 34.6 | 34.7 | 75,977 | -2.80% |
| 2026-10-26 | 35.9 | 36.3 | 35.5 | 35.7 | 40,853 | +0.56% |
| 2026-10-25 | 37.2 | 37.2 | 34.7 | 35.5 | 102,799 | -4.05% |
| 2026-10-19 | 37.5 | 37.5 | 36.8 | 37 | 26,337 | -1.33% |
| 2026-10-17 | 37.5 | 38 | 37.3 | 37.5 | 20,706 | -1.32% |
| 2026-10-15 | 37.6 | 38.2 | 37 | 38 | 39,256 | +3.26% |
| 2026-10-14 | 37.8 | 37.9 | 36.6 | 36.8 | 83,971 | -2.65% |
| 2026-10-13 | 37.7 | 38.2 | 36.5 | 37.8 | 66,250 | +3.56% |
| 2026-10-12 | 39.1 | 39.6 | 36 | 36.5 | 243,781 | -7.83% |
| 2026-10-11 | 40.1 | 41.5 | 39.4 | 39.6 | 58,795 | -3.41% |
| 2026-10-08 | 39.5 | 41.5 | 38.9 | 41 | 258,755 | +4.06% |
| 2026-10-07 | 40.5 | 40.6 | 39.1 | 39.4 | 177,880 | -1.50% |
| 2026-10-06 | 40 | 42 | 39.6 | 40 | 161,194 | -5.44% |
| 2026-10-05 | 42.3 | 46 | 41.9 | 42.3 | 753,730 | +0.48% |
| 2026-10-04 | 38.7 | 42.1 | 38.7 | 42.1 | 211,158 | +9.92% |
| 2026-10-01 | 38.5 | 38.9 | 38.3 | 38.3 | 37,214 | +0.00% |
| 2026-09-30 | 39 | 39 | 38.1 | 38.3 | 23,755 | +0.00% |
| 2026-09-29 | 39.6 | 39.6 | 38 | 38.3 | 27,499 | -1.29% |
| 2026-09-28 | 39.1 | 40 | 38.7 | 38.8 | 34,439 | -1.77% |
| 2026-09-27 | 39.9 | 40.1 | 39.3 | 39.5 | 9,736 | -0.50% |
| 2026-09-24 | 40.8 | 40.8 | 39.6 | 39.7 | 42,361 | -1.00% |
| 2026-09-23 | 40 | 40.5 | 39.7 | 40.1 | 30,458 | +1.01% |
| 2026-09-22 | 39.7 | 40.1 | 39.4 | 39.7 | 10,665 | -1.24% |
| 2026-09-21 | 40.2 | 40.7 | 39.8 | 40.2 | 51,883 | -0.50% |
| 2026-09-20 | 40.3 | 40.6 | 39.6 | 40.4 | 63,987 | +2.80% |
| 2026-09-17 | 39.3 | 39.9 | 38.6 | 39.3 | 27,833 | +0.00% |
| 2026-09-16 | 39.3 | 40.4 | 38.8 | 39.3 | 30,380 | +0.77% |
| 2026-09-15 | 40.3 | 40.3 | 38.6 | 39 | 9,317 | +1.04% |
| 2026-09-14 | 40.9 | 40.9 | 38.4 | 38.6 | 16,337 | -1.28% |
| 2026-09-13 | 40 | 40.2 | 39 | 39.1 | 17,857 | -1.26% |
| 2026-09-10 | 39.6 | 41.2 | 39.5 | 39.6 | 32,079 | -2.22% |
| 2026-09-09 | 40.5 | 41.1 | 39.6 | 40.5 | 12,630 | +0.25% |
| 2026-09-08 | 40.9 | 41.6 | 40.3 | 40.4 | 51,679 | -1.22% |
| 2026-09-07 | 40.9 | 41.5 | 39 | 40.9 | 42,135 | +2.25% |
| 2026-09-06 | 42 | 42 | 39.1 | 40 | 43,268 | -3.85% |
| 2026-09-03 | 41.6 | 43 | 41.5 | 41.6 | 29,451 | -0.48% |
| 2026-09-02 | 42 | 43.4 | 41.7 | 41.8 | 78,566 | -0.95% |
| 2026-09-01 | 43 | 43.9 | 42.1 | 42.2 | 13,734 | +0.24% |
| 2026-08-31 | 42.9 | 42.9 | 41.9 | 42.1 | 51,211 | -0.24% |
| 2026-08-30 | 42.1 | 42.9 | 41.7 | 42.2 | 27,288 | +0.24% |
| 2026-08-27 | 41.8 | 43.6 | 41.8 | 42.1 | 18,644 | +0.72% |
| 2026-08-25 | 41.5 | 42.4 | 40.9 | 41.8 | 32,935 | +0.72% |
| 2026-08-24 | 42.3 | 42.3 | 41 | 41.5 | 42,100 | -1.66% |
| 2026-08-23 | 43.2 | 43.4 | 42.1 | 42.2 | 30,698 | -1.86% |
| 2026-08-20 | 43 | 44 | 42 | 43 | 72,994 | -0.69% |
| 2026-08-19 | 44.4 | 44.4 | 43 | 43.3 | 45,185 | -1.14% |
| 2026-08-18 | 44.5 | 44.8 | 43.8 | 43.8 | 35,887 | -0.23% |
| 2026-08-17 | 44.6 | 45 | 43.8 | 43.9 | 54,908 | -1.57% |
| 2026-08-16 | 44.7 | 45.3 | 44.5 | 44.6 | 67,707 | -0.22% |
| 2026-08-13 | 45.1 | 45.3 | 44.6 | 44.7 | 79,613 | -0.89% |
| 2026-08-12 | 45.1 | 46.5 | 44.6 | 45.1 | 160,544 | -1.96% |
| 2026-08-11 | 46 | 46.2 | 45.4 | 46 | 77,064 | +0.88% |
| 2026-08-10 | 45.7 | 46.3 | 45.3 | 45.6 | 63,831 | +0.00% |
| 2026-08-09 | 45.8 | 46.6 | 45.5 | 45.6 | 57,020 | -0.87% |
| 2026-08-06 | 46.2 | 46.8 | 45.7 | 46 | 95,999 | -0.65% |
| 2026-08-04 | 46.3 | 47.2 | 45.7 | 46.3 | 167,305 | +1.09% |
| 2026-08-03 | 46.5 | 46.5 | 45.6 | 45.8 | 66,698 | -0.65% |
| 2026-08-02 | 46.2 | 47 | 45.8 | 46.1 | 134,835 | -0.43% |
| 2026-07-30 | 46.3 | 46.9 | 46.2 | 46.3 | 92,925 | -0.22% |
| 2026-07-29 | 46.4 | 47.7 | 46.3 | 46.4 | 145,206 | -1.90% |
| 2026-07-28 | 47.3 | 47.6 | 46.8 | 47.3 | 105,749 | +1.50% |
| 2026-07-27 | 47.4 | 47.4 | 46.5 | 46.6 | 74,644 | -0.21% |
| 2026-07-26 | 46.9 | 47.5 | 46.5 | 46.7 | 85,971 | -0.43% |
| 2026-07-23 | 47.9 | 47.9 | 46.5 | 46.9 | 123,441 | -1.26% |
| 2026-07-22 | 49 | 49 | 47.3 | 47.5 | 260,363 | -1.66% |
| 2026-07-21 | 47.5 | 49.8 | 47.5 | 48.3 | 473,928 | +2.11% |
| 2026-07-20 | 47.3 | 47.8 | 46.8 | 47.3 | 138,163 | +0.21% |
| 2026-07-19 | 47.5 | 47.9 | 47 | 47.2 | 232,271 | -1.46% |
| 2026-07-16 | 47.9 | 49.3 | 47.7 | 47.9 | 344,164 | -1.44% |
| 2026-07-15 | 48.2 | 50.1 | 47.9 | 48.6 | 668,413 | +1.67% |
| 2026-07-14 | 47.8 | 48.6 | 47.3 | 47.8 | 444,661 | +1.27% |
| 2026-07-13 | 46.9 | 47.6 | 46.9 | 47.2 | 371,549 | +0.64% |
| 2026-07-12 | 47.3 | 47.7 | 46.1 | 46.9 | 305,095 | +0.21% |
| 2026-07-09 | 45.7 | 47.8 | 45.7 | 46.8 | 360,883 | +2.86% |
| 2026-07-08 | 46.2 | 46.8 | 45.3 | 45.5 | 260,629 | -1.52% |
| 2026-07-07 | 46.6 | 47.2 | 45.9 | 46.2 | 164,869 | -0.65% |
| 2026-07-06 | 45.4 | 46.8 | 45.4 | 46.5 | 330,184 | +2.42% |
| 2026-07-05 | 46 | 46 | 45.2 | 45.4 | 242,803 | -0.66% |
| 2026-07-02 | 45.7 | 46.6 | 45.5 | 45.7 | 345,814 | -0.65% |
| 2026-06-30 | 46.3 | 46.7 | 45.9 | 46 | 324,935 | -0.43% |
| 2026-06-29 | 47.2 | 47.6 | 46 | 46.2 | 351,816 | -2.12% |
| 2026-06-28 | 47.7 | 49.5 | 46.7 | 47.2 | 762,225 | +0.00% |
| 2026-06-25 | 47.2 | 47.9 | 46.7 | 47.2 | 496,645 | -1.26% |
| 2026-06-24 | 46 | 48 | 45.3 | 47.8 | 1,351,790 | +6.46% |
| 2026-06-23 | 43.7 | 45.1 | 42.8 | 44.9 | 441,683 | +3.70% |
| 2026-06-22 | 43.3 | 44 | 43.2 | 43.3 | 207,449 | -2.04% |
| 2026-06-21 | 44.1 | 45 | 44 | 44.2 | 358,324 | +0.23% |
| 2026-06-18 | 44.1 | 44.3 | 43.7 | 44.1 | 180,151 | +0.92% |
| 2026-06-17 | 43.7 | 44.2 | 43.2 | 43.7 | 274,838 | +0.69% |
| 2026-06-16 | 43.4 | 43.6 | 42.7 | 43.4 | 286,611 | +0.46% |
| 2026-06-15 | 43.2 | 45 | 43 | 43.2 | 275,541 | -2.48% |
| 2026-06-14 | 43.2 | 44.8 | 42.9 | 44.3 | 426,387 | +3.26% |
| 2026-06-11 | 42.9 | 43.7 | 42.6 | 42.9 | 242,924 | +0.23% |
| 2026-06-10 | 42.8 | 43.9 | 42.6 | 42.8 | 200,071 | -1.15% |
| 2026-06-09 | 43.3 | 43.7 | 42.3 | 43.3 | 228,369 | +2.12% |
| 2026-06-08 | 42.8 | 43.2 | 42.3 | 42.4 | 182,459 | -0.93% |
| 2026-06-07 | 43.8 | 44.5 | 42.4 | 42.8 | 391,607 | +1.18% |
| 2026-06-04 | 42.3 | 42.9 | 41.5 | 42.3 | 261,129 | -1.17% |
| 2026-06-03 | 42.9 | 43.5 | 42.3 | 42.8 | 383,003 | +1.90% |
| 2026-06-02 | 42.7 | 43.2 | 41.8 | 42 | 311,096 | -0.71% |
| 2026-06-01 | 43.6 | 44.5 | 42.1 | 42.3 | 371,514 | -2.53% |
| 2026-05-24 | 41.2 | 43.9 | 41.1 | 43.4 | 485,613 | +5.34% |
| 2026-05-23 | 41.5 | 42.5 | 40.6 | 41.2 | 303,722 | -0.24% |
| 2026-05-21 | 41.3 | 42.7 | 40.9 | 41.3 | 362,895 | -1.67% |
| 2026-05-20 | 42.5 | 44.6 | 41.7 | 42 | 513,093 | -0.71% |
| 2026-05-19 | 42.3 | 44 | 41.4 | 42.3 | 424,823 | -2.76% |
| 2026-05-18 | 46.8 | 48.3 | 42.4 | 43.5 | 826,114 | -3.12% |
| 2026-05-17 | 44.9 | 44.9 | 42.2 | 44.9 | 976,839 | +9.78% |
| 2026-05-14 | 40.9 | 40.9 | 38.5 | 40.9 | 427,791 | +9.95% |
| 2026-05-13 | 37.2 | 37.4 | 36 | 37.2 | 344,430 | +3.62% |
| 2026-05-12 | 35.6 | 36 | 34.9 | 35.9 | 100,376 | +2.87% |
| 2026-05-11 | 35.8 | 35.8 | 34.8 | 34.9 | 46,555 | -0.57% |
| 2026-05-10 | 35.5 | 35.8 | 35 | 35.1 | 98,227 | -1.13% |
| 2026-05-07 | 35.6 | 35.9 | 35.3 | 35.5 | 39,302 | +0.00% |
| 2026-05-06 | 35.5 | 36.2 | 35.4 | 35.5 | 42,175 | -1.39% |
| 2026-05-05 | 36 | 36.4 | 35.6 | 36 | 90,723 | +1.12% |
| 2026-05-04 | 35.5 | 36 | 35 | 35.6 | 52,422 | +0.28% |
| 2026-05-03 | 34.4 | 36.4 | 34.4 | 35.5 | 44,652 | +0.28% |