DSE : ICBAGRANI1
ICB AMCL First Agrani Bank Mutual Fund — Price history
Bangladesh
Last price 7.5 BDT (At close: Oct 28, 2026) · Market cap 687.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICB AMCL First Agrani Bank Mutual Fund (ICBAGRANI1) closed at 7.9 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 7.8 | 8.2 | 7.8 | 7.9 | 496,911 | +1.28% |
| 2026-10-29 | 7.5 | 7.9 | 7.4 | 7.8 | 155,513 | +4.00% |
| 2026-10-28 | 7.7 | 7.8 | 7.5 | 7.5 | 143,336 | +0.00% |
| 2026-10-27 | 7.7 | 7.7 | 7.5 | 7.5 | 143,155 | -2.60% |
| 2026-10-26 | 7.8 | 7.9 | 7.6 | 7.7 | 98,004 | -1.28% |
| 2026-10-25 | 8 | 8.2 | 7.8 | 7.8 | 188,683 | -1.27% |
| 2026-10-19 | 7.9 | 8 | 7.6 | 7.9 | 147,751 | +1.28% |
| 2026-10-17 | 7.9 | 8.1 | 7.8 | 7.8 | 194,641 | -1.27% |
| 2026-10-15 | 7.8 | 8.1 | 7.8 | 7.9 | 236,640 | +2.60% |
| 2026-10-14 | 7.8 | 7.9 | 7.5 | 7.7 | 347,287 | -2.53% |
| 2026-10-13 | 7.8 | 8.1 | 7.8 | 7.9 | 362,219 | +3.95% |
| 2026-10-12 | 7.4 | 7.7 | 7.4 | 7.6 | 84,794 | +0.00% |
| 2026-10-11 | 7.7 | 7.8 | 7.5 | 7.6 | 280,983 | -1.30% |
| 2026-10-08 | 7.6 | 7.8 | 7.6 | 7.7 | 194,057 | +1.32% |
| 2026-10-07 | 7.7 | 7.8 | 7.6 | 7.6 | 215,636 | -1.30% |
| 2026-10-06 | 7.8 | 7.8 | 7.6 | 7.7 | 226,139 | -1.28% |
| 2026-10-05 | 8 | 8.1 | 7.6 | 7.8 | 533,579 | -1.27% |
| 2026-10-04 | 7.8 | 8.3 | 7.8 | 7.9 | 199,812 | -2.47% |
| 2026-10-01 | 8.4 | 8.4 | 7.9 | 8.1 | 462,427 | -1.22% |
| 2026-09-30 | 8.4 | 8.5 | 8.2 | 8.2 | 173,825 | -1.20% |
| 2026-09-29 | 8.6 | 8.7 | 8.3 | 8.3 | 487,067 | -3.49% |
| 2026-09-28 | 8.9 | 9.1 | 8.5 | 8.6 | 432,781 | -3.37% |
| 2026-09-27 | 8.5 | 8.9 | 8.4 | 8.9 | 1,313,813 | +7.23% |
| 2026-09-24 | 8.4 | 8.5 | 8 | 8.3 | 391,038 | +2.47% |
| 2026-09-23 | 8.5 | 8.6 | 8 | 8.1 | 859,091 | -3.57% |
| 2026-09-22 | 8.4 | 8.8 | 8.3 | 8.4 | 665,641 | -1.18% |
| 2026-09-21 | 8.4 | 8.7 | 8.2 | 8.5 | 567,066 | +2.41% |
| 2026-09-20 | 7.9 | 8.4 | 7.9 | 8.3 | 997,670 | +6.41% |
| 2026-09-17 | 7.5 | 8 | 7.5 | 7.8 | 643,787 | +4.00% |
| 2026-09-16 | 7.8 | 7.8 | 7.4 | 7.5 | 309,524 | -2.60% |
| 2026-09-15 | 7.7 | 7.8 | 7.5 | 7.7 | 251,979 | +1.32% |
| 2026-09-14 | 8 | 8 | 7.5 | 7.6 | 213,864 | -3.80% |
| 2026-09-13 | 8.2 | 8.2 | 7.9 | 7.9 | 342,266 | -1.25% |
| 2026-09-10 | 7.9 | 8.1 | 7.8 | 8 | 438,043 | +2.56% |
| 2026-09-09 | 7.6 | 8 | 7.4 | 7.8 | 221,226 | +4.00% |
| 2026-09-08 | 7.5 | 7.6 | 7.4 | 7.5 | 347,440 | +1.35% |
| 2026-09-06 | 8.1 | 8.1 | 7.8 | 7.8 | 296,730 | -1.27% |
| 2026-09-03 | 7.9 | 8 | 7.9 | 7.9 | 279,961 | -1.25% |
| 2026-09-02 | 8 | 8.1 | 7.9 | 8 | 150,411 | +0.00% |
| 2026-09-01 | 7.9 | 8.1 | 7.8 | 8 | 339,405 | +2.56% |
| 2026-08-31 | 7.7 | 8 | 7.5 | 7.8 | 141,083 | +2.63% |
| 2026-08-30 | 7.8 | 7.8 | 7.5 | 7.6 | 251,572 | -2.56% |
| 2026-08-27 | 8 | 8 | 7.7 | 7.8 | 130,468 | -1.27% |
| 2026-08-25 | 8 | 8 | 7.9 | 7.9 | 209,613 | +0.00% |
| 2026-08-24 | 8.1 | 8.2 | 7.8 | 7.9 | 328,523 | -2.47% |
| 2026-08-23 | 8.3 | 8.3 | 8.1 | 8.1 | 347,638 | -1.22% |
| 2026-08-20 | 8.2 | 8.3 | 8.1 | 8.2 | 189,496 | +1.23% |
| 2026-08-19 | 8.3 | 8.3 | 8 | 8.1 | 673,154 | -1.22% |
| 2026-08-18 | 8.6 | 8.7 | 8 | 8.2 | 534,387 | -2.38% |
| 2026-08-17 | 8.6 | 9 | 8.3 | 8.4 | 762,758 | -4.55% |
| 2026-08-16 | 9.1 | 9.2 | 8.7 | 8.8 | 1,138,956 | -2.22% |
| 2026-08-13 | 9.2 | 9.4 | 8.9 | 9 | 1,339,154 | -1.10% |
| 2026-08-12 | 9.6 | 9.6 | 9 | 9.1 | 1,641,696 | -5.21% |
| 2026-08-11 | 9.2 | 9.7 | 9.1 | 9.6 | 1,597,611 | +6.67% |
| 2026-08-10 | 9 | 9.1 | 8.8 | 9 | 1,532,111 | +3.45% |
| 2026-08-09 | 9.2 | 9.2 | 8.6 | 8.7 | 688,148 | -4.40% |
| 2026-08-06 | 9.6 | 9.7 | 9 | 9.1 | 1,469,664 | -4.21% |
| 2026-08-04 | 9.5 | 10 | 9.3 | 9.5 | 3,338,126 | +0.00% |
| 2026-08-03 | 9.2 | 9.6 | 8.9 | 9.5 | 3,533,593 | +5.56% |
| 2026-08-02 | 8.6 | 9.1 | 8.6 | 9 | 1,899,102 | +5.88% |
| 2026-07-30 | 8.3 | 8.5 | 8.3 | 8.5 | 381,566 | +2.41% |
| 2026-07-29 | 8.5 | 8.6 | 8.3 | 8.3 | 417,495 | -1.19% |
| 2026-07-28 | 8.4 | 8.7 | 8.4 | 8.4 | 393,509 | +0.00% |
| 2026-07-27 | 8.5 | 8.7 | 8.3 | 8.4 | 270,217 | +0.00% |
| 2026-07-26 | 8.7 | 8.7 | 8.2 | 8.4 | 302,133 | -1.18% |
| 2026-07-23 | 8.8 | 8.9 | 8.5 | 8.5 | 368,195 | -3.41% |
| 2026-07-22 | 9.2 | 9.2 | 8.6 | 8.8 | 705,623 | +0.00% |
| 2026-07-21 | 8.7 | 9 | 8.4 | 8.8 | 666,245 | +3.53% |
| 2026-07-20 | 8.5 | 8.7 | 8.3 | 8.5 | 219,213 | +0.00% |
| 2026-07-19 | 8.6 | 8.7 | 8.3 | 8.5 | 462,203 | -1.16% |
| 2026-07-16 | 8.7 | 8.7 | 8.4 | 8.6 | 310,222 | -1.15% |
| 2026-07-15 | 9 | 9 | 8.6 | 8.7 | 517,614 | -2.25% |
| 2026-07-14 | 8.9 | 9.2 | 8.6 | 8.9 | 1,679,357 | +0.00% |
| 2026-07-13 | 8.4 | 9 | 8.4 | 8.9 | 2,132,827 | +8.54% |
| 2026-07-12 | 7.5 | 8.2 | 7.5 | 8.2 | 1,181,839 | +9.33% |
| 2026-07-09 | 7.8 | 7.8 | 7.3 | 7.5 | 178,414 | +0.00% |
| 2026-07-08 | 7.7 | 7.7 | 7.4 | 7.5 | 140,011 | -1.32% |
| 2026-07-07 | 7.7 | 7.7 | 7.5 | 7.6 | 265,738 | +0.00% |
| 2026-07-06 | 7.5 | 7.6 | 7.4 | 7.6 | 480,358 | +4.11% |
| 2026-07-05 | 7.2 | 7.4 | 7.2 | 7.3 | 167,361 | +0.00% |
| 2026-07-02 | 7.2 | 7.5 | 7.2 | 7.3 | 907,196 | +2.82% |
| 2026-06-30 | 6.9 | 7.2 | 6.9 | 7.1 | 245,131 | +1.43% |
| 2026-06-29 | 7.1 | 7.1 | 6.9 | 7 | 168,629 | +1.45% |
| 2026-06-28 | 7 | 7 | 6.9 | 6.9 | 129,574 | +1.47% |
| 2026-06-25 | 6.9 | 7 | 6.8 | 6.8 | 175,368 | -1.45% |
| 2026-06-24 | 6.9 | 7 | 6.8 | 6.9 | 90,500 | +0.00% |
| 2026-06-23 | 6.9 | 7.2 | 6.7 | 6.9 | 81,244 | -1.43% |
| 2026-06-22 | 7.3 | 7.3 | 6.9 | 7 | 131,883 | -4.11% |
| 2026-06-21 | 7.3 | 7.4 | 6.9 | 7.3 | 136,310 | +4.29% |
| 2026-06-18 | 6.8 | 7.4 | 6.8 | 7 | 365,252 | +2.94% |
| 2026-06-17 | 6.8 | 6.8 | 6.7 | 6.8 | 90,550 | +0.00% |
| 2026-06-16 | 6.9 | 6.9 | 6.7 | 6.8 | 59,701 | +1.49% |
| 2026-06-15 | 6.9 | 6.9 | 6.6 | 6.7 | 99,334 | +0.00% |
| 2026-06-14 | 6.8 | 6.9 | 6.7 | 6.7 | 38,567 | -1.47% |
| 2026-06-11 | 6.8 | 6.8 | 6.7 | 6.8 | 50,680 | +0.00% |
| 2026-06-10 | 6.8 | 6.9 | 6.7 | 6.8 | 83,620 | +1.49% |
| 2026-06-09 | 6.8 | 6.8 | 6.6 | 6.7 | 74,303 | -1.47% |
| 2026-06-08 | 6.9 | 6.9 | 6.7 | 6.8 | 50,614 | +1.49% |
| 2026-06-07 | 6.9 | 6.9 | 6.6 | 6.7 | 38,681 | +0.00% |
| 2026-06-04 | 6.8 | 6.9 | 6.6 | 6.7 | 30,362 | +0.00% |
| 2026-06-03 | 6.6 | 6.8 | 6.6 | 6.7 | 72,865 | +1.52% |
| 2026-06-02 | 6.7 | 6.7 | 6.6 | 6.6 | 5,065 | +0.00% |
| 2026-06-01 | 6.6 | 6.7 | 6.5 | 6.6 | 41,929 | +1.54% |
| 2026-05-24 | 6.6 | 6.6 | 6.5 | 6.5 | 9,110 | -2.99% |
| 2026-05-21 | 6.5 | 6.8 | 6.5 | 6.7 | 50,000 | +3.08% |
| 2026-05-20 | 6.6 | 6.6 | 6.3 | 6.5 | 145,806 | +0.00% |
| 2026-05-19 | 6.6 | 6.6 | 6.2 | 6.5 | 26,371 | -1.52% |
| 2026-05-18 | 6.6 | 6.7 | 6.6 | 6.6 | 106,516 | +0.00% |
| 2026-05-17 | 6.9 | 6.9 | 6.6 | 6.6 | 3,025 | +0.00% |
| 2026-05-14 | 6.5 | 6.8 | 6.5 | 6.6 | 89,466 | -1.49% |
| 2026-05-13 | 6.9 | 6.9 | 6.6 | 6.7 | 84,314 | +0.00% |
| 2026-05-12 | 6.9 | 6.9 | 6.7 | 6.7 | 35,099 | -1.47% |
| 2026-05-11 | 7.2 | 7.2 | 6.7 | 6.8 | 78,400 | -2.86% |
| 2026-05-10 | 7.1 | 7.1 | 6.9 | 7 | 263,173 | +4.48% |
| 2026-05-07 | 7 | 7 | 6.7 | 6.7 | 38,086 | -1.47% |
| 2026-05-06 | 6.7 | 6.8 | 6.7 | 6.8 | 9,600 | +3.03% |
| 2026-05-05 | 6.6 | 6.7 | 6.6 | 6.6 | 2,401 | -1.49% |
| 2026-05-04 | 6.7 | 6.7 | 6.6 | 6.7 | 5,005 | +1.52% |
| 2026-05-03 | 6.7 | 6.7 | 6.6 | 6.6 | 15,161 | -1.49% |
| 2026-04-30 | 6.8 | 6.9 | 6.7 | 6.7 | 19,152 | -1.47% |