DSE : ICB3RDNRB
ICB AMCL Third NRB Mutual Fund — Price history
Bangladesh
Last price 5.8 BDT (At close: Nov 1, 2026) · Market cap 490.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICB AMCL Third NRB Mutual Fund (ICB3RDNRB) closed at 5.8 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.9 | 5.9 | 5.7 | 5.8 | 443,056 | +0.00% |
| 2026-11-01 | 5.7 | 6 | 5.7 | 5.8 | 444,226 | +3.57% |
| 2026-10-29 | 5.6 | 5.7 | 5.5 | 5.6 | 531,115 | -1.75% |
| 2026-10-28 | 5.7 | 5.8 | 5.6 | 5.7 | 222,608 | +1.79% |
| 2026-10-27 | 5.6 | 5.7 | 5.5 | 5.6 | 212,856 | +0.00% |
| 2026-10-26 | 5.7 | 5.8 | 5.6 | 5.6 | 149,511 | -1.75% |
| 2026-10-25 | 6 | 6 | 5.7 | 5.7 | 246,031 | -1.72% |
| 2026-10-19 | 5.8 | 6 | 5.7 | 5.8 | 400,400 | -1.69% |
| 2026-10-17 | 5.9 | 6.1 | 5.9 | 5.9 | 360,206 | +1.72% |
| 2026-10-15 | 5.7 | 6 | 5.7 | 5.8 | 433,825 | +1.75% |
| 2026-10-14 | 5.8 | 5.9 | 5.6 | 5.7 | 317,352 | -1.72% |
| 2026-10-13 | 5.7 | 6 | 5.6 | 5.8 | 736,916 | +5.45% |
| 2026-10-12 | 5.7 | 5.7 | 5.4 | 5.5 | 542,870 | -3.51% |
| 2026-10-11 | 5.9 | 5.9 | 5.7 | 5.7 | 210,565 | -1.72% |
| 2026-10-08 | 5.7 | 5.9 | 5.7 | 5.8 | 554,945 | +1.75% |
| 2026-10-07 | 5.8 | 5.9 | 5.6 | 5.7 | 402,791 | +0.00% |
| 2026-10-06 | 6 | 6 | 5.6 | 5.7 | 602,889 | -5.00% |
| 2026-10-05 | 6.1 | 6.3 | 6 | 6 | 1,260,382 | +0.00% |
| 2026-10-04 | 6.3 | 6.3 | 6 | 6 | 333,748 | -3.23% |
| 2026-10-01 | 6.4 | 6.5 | 6.1 | 6.2 | 807,066 | -3.13% |
| 2026-09-30 | 6.5 | 6.5 | 6.3 | 6.4 | 317,840 | +1.59% |
| 2026-09-29 | 6.6 | 6.7 | 6.3 | 6.3 | 1,000,894 | -3.08% |
| 2026-09-28 | 6.9 | 6.9 | 6.4 | 6.5 | 922,341 | -4.41% |
| 2026-09-27 | 6.5 | 6.9 | 6.5 | 6.8 | 2,335,640 | +6.25% |
| 2026-09-24 | 6.2 | 6.6 | 6.1 | 6.4 | 1,105,795 | +4.92% |
| 2026-09-23 | 6.6 | 6.6 | 6 | 6.1 | 411,723 | -4.69% |
| 2026-09-22 | 6.4 | 6.6 | 6.3 | 6.4 | 1,411,230 | +3.23% |
| 2026-09-21 | 6.2 | 6.4 | 6.1 | 6.2 | 1,257,891 | +0.00% |
| 2026-09-20 | 6 | 6.3 | 6 | 6.2 | 1,326,483 | +5.08% |
| 2026-09-17 | 5.6 | 5.9 | 5.6 | 5.9 | 875,855 | +7.27% |
| 2026-09-16 | 5.7 | 5.7 | 5.5 | 5.5 | 224,034 | -1.79% |
| 2026-09-15 | 5.6 | 5.7 | 5.5 | 5.6 | 137,688 | +0.00% |
| 2026-09-14 | 5.8 | 5.8 | 5.5 | 5.6 | 191,360 | -3.45% |
| 2026-09-13 | 5.8 | 6 | 5.8 | 5.8 | 840,290 | +1.75% |
| 2026-09-10 | 5.6 | 5.8 | 5.6 | 5.7 | 477,636 | +3.64% |
| 2026-09-09 | 5.2 | 5.6 | 5.2 | 5.5 | 194,574 | +3.77% |
| 2026-09-08 | 5.5 | 5.5 | 5.2 | 5.3 | 201,042 | -1.85% |
| 2026-09-06 | 5.6 | 5.6 | 5.3 | 5.4 | 112,178 | -3.57% |
| 2026-09-03 | 5.8 | 5.8 | 5.6 | 5.6 | 237,908 | -1.75% |
| 2026-09-02 | 5.8 | 5.8 | 5.5 | 5.7 | 228,879 | +1.79% |
| 2026-09-01 | 5.5 | 5.7 | 5.5 | 5.6 | 407,800 | +3.70% |
| 2026-08-31 | 5.4 | 5.4 | 5.2 | 5.4 | 206,105 | +1.89% |
| 2026-08-30 | 5.5 | 5.5 | 5.2 | 5.3 | 379,271 | -1.85% |
| 2026-08-27 | 5.5 | 5.6 | 5.4 | 5.4 | 301,623 | +0.00% |
| 2026-08-25 | 5.5 | 5.5 | 5.3 | 5.4 | 201,717 | +0.00% |
| 2026-08-24 | 5.6 | 5.6 | 5.3 | 5.4 | 287,975 | -3.57% |
| 2026-08-23 | 5.7 | 5.8 | 5.5 | 5.6 | 239,823 | -1.75% |
| 2026-08-20 | 5.8 | 5.8 | 5.6 | 5.7 | 288,074 | +0.00% |
| 2026-08-19 | 5.9 | 5.9 | 5.6 | 5.7 | 460,056 | -3.39% |
| 2026-08-18 | 6 | 6.1 | 5.9 | 5.9 | 701,786 | -1.67% |
| 2026-08-17 | 6.4 | 6.4 | 5.8 | 6 | 1,386,056 | -6.25% |
| 2026-08-16 | 6.6 | 6.6 | 6.2 | 6.4 | 445,878 | +1.59% |
| 2026-08-13 | 6.4 | 6.5 | 6.2 | 6.3 | 562,429 | +0.00% |
| 2026-08-12 | 6.5 | 6.6 | 6.3 | 6.3 | 638,695 | -3.08% |
| 2026-08-11 | 6.5 | 6.8 | 6.4 | 6.5 | 995,570 | +1.56% |
| 2026-08-10 | 6.5 | 6.6 | 6.4 | 6.4 | 761,589 | +0.00% |
| 2026-08-09 | 6.8 | 6.8 | 6.3 | 6.4 | 966,637 | -4.48% |
| 2026-08-06 | 6.9 | 7.1 | 6.6 | 6.7 | 1,378,424 | -2.90% |
| 2026-08-04 | 6.9 | 7 | 6.7 | 6.9 | 1,558,785 | +0.00% |
| 2026-08-03 | 6.8 | 7.1 | 6.7 | 6.9 | 2,554,660 | +2.99% |
| 2026-08-02 | 6.3 | 6.8 | 6.3 | 6.7 | 2,311,555 | +8.06% |
| 2026-07-30 | 6.1 | 6.3 | 6 | 6.2 | 1,353,938 | +3.33% |
| 2026-07-29 | 6.2 | 6.2 | 6 | 6 | 1,120,246 | -1.64% |
| 2026-07-28 | 6.2 | 6.2 | 6 | 6.1 | 586,458 | +0.00% |
| 2026-07-27 | 6 | 6.2 | 6 | 6.1 | 1,099,277 | +3.39% |
| 2026-07-26 | 6 | 6.1 | 5.8 | 5.9 | 396,762 | -1.67% |
| 2026-07-23 | 6.2 | 6.2 | 5.9 | 6 | 1,187,830 | -3.23% |
| 2026-07-22 | 6.2 | 6.4 | 6.1 | 6.2 | 1,092,756 | +3.33% |
| 2026-07-21 | 5.9 | 6.3 | 5.7 | 6 | 2,040,360 | +3.45% |
| 2026-07-20 | 5.6 | 5.9 | 5.6 | 5.8 | 1,005,369 | +3.57% |
| 2026-07-19 | 5.7 | 5.7 | 5.5 | 5.6 | 658,797 | +0.00% |
| 2026-07-16 | 5.7 | 5.8 | 5.6 | 5.6 | 288,650 | -1.75% |
| 2026-07-15 | 5.6 | 5.8 | 5.6 | 5.7 | 832,881 | +3.64% |
| 2026-07-14 | 5.6 | 5.7 | 5.5 | 5.5 | 442,130 | -1.79% |
| 2026-07-13 | 5.7 | 5.8 | 5.5 | 5.6 | 1,234,189 | +0.00% |
| 2026-07-12 | 5.4 | 5.7 | 5.4 | 5.6 | 1,009,901 | +5.66% |
| 2026-07-09 | 5.3 | 5.3 | 5.2 | 5.3 | 421,837 | +1.92% |
| 2026-07-08 | 5.4 | 5.5 | 5.1 | 5.2 | 717,099 | -3.70% |
| 2026-07-07 | 5.1 | 5.4 | 5.1 | 5.4 | 824,727 | +5.88% |
| 2026-07-06 | 4.9 | 5.1 | 4.9 | 5.1 | 852,660 | +4.08% |
| 2026-07-05 | 5 | 5 | 4.9 | 4.9 | 287,650 | +0.00% |
| 2026-07-02 | 4.9 | 5 | 4.9 | 4.9 | 602,200 | +2.08% |
| 2026-06-30 | 4.9 | 4.9 | 4.8 | 4.8 | 634,126 | +0.00% |
| 2026-06-29 | 4.8 | 4.9 | 4.7 | 4.8 | 551,537 | +0.00% |
| 2026-06-28 | 4.7 | 4.9 | 4.7 | 4.8 | 1,111,084 | +2.13% |
| 2026-06-25 | 4.7 | 4.7 | 4.6 | 4.7 | 50,870 | +0.00% |
| 2026-06-24 | 4.7 | 4.7 | 4.6 | 4.7 | 365,967 | +4.44% |
| 2026-06-23 | 4.7 | 4.7 | 4.4 | 4.5 | 778,922 | -2.17% |
| 2026-06-22 | 4.7 | 4.8 | 4.5 | 4.6 | 617,373 | -2.13% |
| 2026-06-21 | 4.9 | 4.9 | 4.7 | 4.7 | 369,676 | -4.08% |
| 2026-06-18 | 4.7 | 4.9 | 4.7 | 4.9 | 1,703,787 | +6.52% |
| 2026-06-17 | 4.7 | 4.7 | 4.6 | 4.6 | 220,196 | -2.13% |
| 2026-06-16 | 4.6 | 4.7 | 4.5 | 4.7 | 645,952 | +2.17% |
| 2026-06-15 | 4.6 | 4.7 | 4.6 | 4.6 | 423,860 | +0.00% |
| 2026-06-14 | 4.6 | 4.7 | 4.5 | 4.6 | 699,961 | +0.00% |
| 2026-06-11 | 4.7 | 4.7 | 4.6 | 4.6 | 296,627 | -2.13% |
| 2026-06-10 | 4.7 | 4.8 | 4.6 | 4.7 | 461,958 | +2.17% |
| 2026-06-09 | 4.7 | 4.7 | 4.5 | 4.6 | 113,957 | +0.00% |
| 2026-06-08 | 4.8 | 4.8 | 4.6 | 4.6 | 298,089 | -2.13% |
| 2026-06-07 | 4.7 | 4.8 | 4.6 | 4.7 | 571,307 | +2.17% |
| 2026-06-04 | 4.7 | 4.7 | 4.6 | 4.6 | 630,826 | +0.00% |
| 2026-06-03 | 4.6 | 4.7 | 4.6 | 4.6 | 293,934 | +0.00% |
| 2026-06-02 | 4.7 | 4.7 | 4.6 | 4.6 | 606,933 | +0.00% |
| 2026-06-01 | 4.5 | 4.7 | 4.5 | 4.6 | 414,916 | +2.22% |
| 2026-05-24 | 4.6 | 4.6 | 4.4 | 4.5 | 277,010 | +0.00% |
| 2026-05-21 | 4.5 | 4.5 | 4.4 | 4.5 | 149,260 | +2.27% |
| 2026-05-20 | 4.5 | 4.5 | 4.4 | 4.4 | 510 | +0.00% |
| 2026-05-19 | 4.4 | 4.4 | 4.4 | 4.4 | 172,810 | +0.00% |
| 2026-05-18 | 4.5 | 4.5 | 4.4 | 4.4 | 420,100 | -2.22% |
| 2026-05-17 | 4.6 | 4.7 | 4.4 | 4.5 | 499,661 | -2.17% |
| 2026-05-14 | 4.6 | 4.7 | 4.6 | 4.6 | 70,182 | +0.00% |
| 2026-05-13 | 4.7 | 4.7 | 4.6 | 4.6 | 217,280 | -2.13% |
| 2026-05-12 | 4.7 | 4.7 | 4.6 | 4.7 | 214,703 | -2.08% |
| 2026-05-11 | 5.4 | 5.4 | 4.6 | 4.8 | 647,123 | -4.00% |
| 2026-05-10 | 4.8 | 5 | 4.8 | 5 | 1,142,630 | +8.70% |
| 2026-05-07 | 4.6 | 4.6 | 4.5 | 4.6 | 19,588 | +2.22% |
| 2026-05-06 | 4.5 | 4.6 | 4.4 | 4.5 | 32,993 | +0.00% |
| 2026-05-05 | 4.6 | 4.6 | 4.5 | 4.5 | 111,050 | -2.17% |
| 2026-05-04 | 4.7 | 4.7 | 4.6 | 4.6 | 122,950 | -2.13% |