DSE : ICBAMCL2ND
ICB AMCL Second Mutual Fund — Price history
Bangladesh
Last price 10 BDT (At close: Nov 1, 2026) · Market cap 320.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICB AMCL Second Mutual Fund (ICBAMCL2ND) closed at 9.9 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 | 10.3 | 10.3 | 9.8 | 9.9 | 649,112 | -1.00% |
| 2026-11-01 | 9.5 | 10.1 | 9.5 | 10 | 973,065 | +7.53% |
| 2026-10-29 | 9.4 | 9.4 | 9.2 | 9.3 | 241,879 | +1.09% |
| 2026-10-28 | 9.3 | 9.3 | 9.1 | 9.2 | 396,012 | +0.00% |
| 2026-10-27 | 9.5 | 9.5 | 9.1 | 9.2 | 304,811 | -2.13% |
| 2026-10-26 | 9.5 | 9.6 | 9.4 | 9.4 | 215,777 | -1.05% |
| 2026-10-25 | 9.7 | 9.7 | 9.4 | 9.5 | 322,525 | +0.00% |
| 2026-10-19 | 9.4 | 9.6 | 9.3 | 9.5 | 287,815 | +1.06% |
| 2026-10-17 | 9.6 | 9.9 | 9.3 | 9.4 | 186,763 | -3.09% |
| 2026-10-15 | 9.6 | 9.9 | 9.4 | 9.7 | 415,090 | +2.11% |
| 2026-10-14 | 9.3 | 9.6 | 9.2 | 9.5 | 515,059 | +3.26% |
| 2026-10-13 | 9 | 9.3 | 9 | 9.2 | 331,341 | +4.55% |
| 2026-10-12 | 9.2 | 9.2 | 8.7 | 8.8 | 330,324 | -3.30% |
| 2026-10-11 | 9.4 | 9.5 | 8.9 | 9.1 | 428,167 | -2.15% |
| 2026-10-08 | 9.3 | 9.5 | 9.2 | 9.3 | 492,054 | +2.20% |
| 2026-10-07 | 9.7 | 9.7 | 8.9 | 9.1 | 1,024,956 | -4.21% |
| 2026-10-06 | 10 | 10 | 9.4 | 9.5 | 883,311 | -5.00% |
| 2026-10-05 | 10.2 | 10.4 | 10 | 10 | 833,691 | -0.99% |
| 2026-10-04 | 9.8 | 10.4 | 9.8 | 10.1 | 1,703,051 | +5.21% |
| 2026-10-01 | 10.3 | 10.3 | 9.6 | 9.6 | 1,176,464 | -4.00% |
| 2026-09-30 | 10.2 | 10.3 | 9.9 | 10 | 657,735 | +0.00% |
| 2026-09-29 | 10.1 | 10.6 | 10 | 10 | 1,388,385 | -1.96% |
| 2026-09-28 | 10.5 | 10.7 | 10.1 | 10.2 | 2,156,838 | -3.77% |
| 2026-09-27 | 10.4 | 11.2 | 10.4 | 10.6 | 3,391,118 | +1.92% |
| 2026-09-24 | 9.8 | 10.5 | 9.6 | 10.4 | 2,206,213 | +6.12% |
| 2026-09-23 | 9.9 | 10.3 | 9.4 | 9.8 | 3,011,717 | +2.08% |
| 2026-09-22 | 9.1 | 9.6 | 9.1 | 9.6 | 3,945,221 | +9.09% |
| 2026-09-21 | 8.1 | 8.8 | 8.1 | 8.8 | 4,737,173 | +10.00% |
| 2026-09-20 | 7.8 | 8.2 | 7.7 | 8 | 452,657 | +2.56% |
| 2026-09-17 | 7.4 | 7.8 | 7.4 | 7.8 | 369,691 | +6.85% |
| 2026-09-16 | 7.3 | 7.5 | 7.2 | 7.3 | 149,161 | +0.00% |
| 2026-09-15 | 7.5 | 7.5 | 7 | 7.3 | 319,195 | +0.00% |
| 2026-09-14 | 7.9 | 7.9 | 7.2 | 7.3 | 105,592 | -5.19% |
| 2026-09-13 | 7.4 | 7.9 | 7.4 | 7.7 | 404,039 | +5.48% |
| 2026-09-10 | 7.3 | 7.5 | 7.2 | 7.3 | 149,135 | +5.80% |
| 2026-09-09 | 7.2 | 7.2 | 6.5 | 6.9 | 45,094 | -1.43% |
| 2026-09-08 | 7 | 7.4 | 6.9 | 7 | 81,021 | +0.00% |
| 2026-09-06 | 7.4 | 7.4 | 6.7 | 7 | 58,800 | -5.41% |
| 2026-09-03 | 7.4 | 7.6 | 7.3 | 7.4 | 59,082 | +0.00% |
| 2026-09-02 | 7.4 | 7.5 | 7.3 | 7.4 | 39,448 | +1.37% |
| 2026-09-01 | 7.3 | 7.4 | 7.2 | 7.3 | 268,455 | +1.39% |
| 2026-08-31 | 7.2 | 7.3 | 7.2 | 7.2 | 9,461 | +2.86% |
| 2026-08-30 | 7.1 | 7.1 | 7 | 7 | 105,344 | -1.41% |
| 2026-08-27 | 7.3 | 7.4 | 7 | 7.1 | 49,521 | -2.74% |
| 2026-08-25 | 7.5 | 7.5 | 7.1 | 7.3 | 12,251 | +1.39% |
| 2026-08-24 | 7.9 | 7.9 | 7 | 7.2 | 155,598 | -5.26% |
| 2026-08-23 | 7.8 | 7.8 | 7.5 | 7.6 | 40,860 | -2.56% |
| 2026-08-20 | 7.9 | 8 | 7.7 | 7.8 | 98,036 | +1.30% |
| 2026-08-19 | 7.8 | 7.9 | 7.5 | 7.7 | 89,203 | +0.00% |
| 2026-08-18 | 8.1 | 8.2 | 7.7 | 7.7 | 115,829 | +0.00% |
| 2026-08-17 | 8.5 | 8.5 | 7.6 | 7.7 | 745,915 | -9.41% |
| 2026-08-16 | 9 | 9 | 8.5 | 8.5 | 297,369 | -3.41% |
| 2026-08-13 | 8.4 | 8.9 | 8.4 | 8.8 | 279,941 | +3.53% |
| 2026-08-12 | 8.8 | 8.8 | 8.5 | 8.5 | 437,263 | -2.30% |
| 2026-08-11 | 8.9 | 9.2 | 8.6 | 8.7 | 558,102 | -1.14% |
| 2026-08-10 | 8.5 | 8.9 | 8.5 | 8.8 | 226,727 | +1.15% |
| 2026-08-09 | 8.9 | 8.9 | 8.5 | 8.7 | 885,472 | -3.33% |
| 2026-08-06 | 9.4 | 9.4 | 9 | 9 | 691,036 | -3.23% |
| 2026-08-04 | 8.7 | 9.3 | 8.3 | 9.3 | 2,883,031 | +9.41% |
| 2026-08-03 | 8.4 | 8.8 | 8.4 | 8.5 | 1,160,219 | +2.41% |
| 2026-08-02 | 8.1 | 8.5 | 8 | 8.3 | 823,564 | +3.75% |
| 2026-07-30 | 7.9 | 8.2 | 7.8 | 8 | 86,955 | +1.27% |
| 2026-07-29 | 7.9 | 8 | 7.8 | 7.9 | 98,223 | -1.25% |
| 2026-07-28 | 8 | 8.2 | 7.9 | 8 | 163,676 | +2.56% |
| 2026-07-27 | 7.7 | 7.9 | 7.6 | 7.8 | 210,319 | +2.63% |
| 2026-07-26 | 7.7 | 7.8 | 7.5 | 7.6 | 58,818 | -1.30% |
| 2026-07-23 | 7.9 | 8 | 7.6 | 7.7 | 360,353 | -3.75% |
| 2026-07-22 | 7.8 | 8.2 | 7.8 | 8 | 595,465 | +3.90% |
| 2026-07-21 | 7.4 | 7.9 | 7.4 | 7.7 | 384,590 | +2.67% |
| 2026-07-20 | 7.2 | 7.5 | 7.2 | 7.5 | 211,535 | +4.17% |
| 2026-07-19 | 7.2 | 7.3 | 7 | 7.2 | 233,742 | +0.00% |
| 2026-07-16 | 7.4 | 7.4 | 7.2 | 7.2 | 244,771 | -2.70% |
| 2026-07-15 | 7.4 | 7.5 | 7.3 | 7.4 | 208,721 | +0.00% |
| 2026-07-14 | 7.3 | 7.5 | 7.2 | 7.4 | 214,004 | +1.37% |
| 2026-07-13 | 7.2 | 7.4 | 7.1 | 7.3 | 464,075 | +4.29% |
| 2026-07-12 | 6.8 | 7.2 | 6.8 | 7 | 467,312 | +4.48% |
| 2026-07-09 | 6.6 | 6.8 | 6.5 | 6.7 | 200,740 | +0.00% |
| 2026-07-08 | 6.8 | 6.9 | 6.6 | 6.7 | 266,564 | -1.47% |
| 2026-07-07 | 6.8 | 7 | 6.7 | 6.8 | 318,189 | +1.49% |
| 2026-07-06 | 6.7 | 6.8 | 6.6 | 6.7 | 187,219 | +1.52% |
| 2026-07-05 | 6.5 | 6.7 | 6.5 | 6.6 | 206,256 | +1.54% |
| 2026-07-02 | 6.6 | 6.7 | 6.4 | 6.5 | 297,715 | +0.00% |
| 2026-06-30 | 6.5 | 6.6 | 6.5 | 6.5 | 116,030 | +1.56% |
| 2026-06-29 | 6.5 | 6.5 | 6.3 | 6.4 | 140,523 | +0.00% |
| 2026-06-28 | 6.2 | 6.5 | 6.2 | 6.4 | 400,421 | +3.23% |
| 2026-06-25 | 6.1 | 6.3 | 6.1 | 6.2 | 103,710 | +1.64% |
| 2026-06-24 | 6.2 | 6.2 | 6.1 | 6.1 | 9,606 | -1.61% |
| 2026-06-23 | 6.1 | 6.2 | 6 | 6.2 | 46,909 | +1.64% |
| 2026-06-22 | 6.2 | 6.2 | 6.1 | 6.1 | 182,216 | -3.17% |
| 2026-06-21 | 6.3 | 6.4 | 6.2 | 6.3 | 239,945 | -1.56% |
| 2026-06-18 | 6.2 | 6.4 | 6.2 | 6.4 | 94,812 | +3.23% |
| 2026-06-17 | 6.2 | 6.3 | 6.1 | 6.2 | 88,462 | +0.00% |
| 2026-06-16 | 6.2 | 6.4 | 6.2 | 6.2 | 135,207 | +0.00% |
| 2026-06-15 | 6.1 | 6.3 | 6.1 | 6.2 | 203,361 | +0.00% |
| 2026-06-14 | 6.2 | 6.3 | 6.1 | 6.2 | 125,693 | +0.00% |
| 2026-06-11 | 6.3 | 6.3 | 6.1 | 6.2 | 21,568 | +0.00% |
| 2026-06-10 | 6.1 | 6.3 | 6.1 | 6.2 | 123,616 | +1.64% |
| 2026-06-09 | 6.1 | 6.2 | 6.1 | 6.1 | 35,321 | +0.00% |
| 2026-06-08 | 6.1 | 6.2 | 6 | 6.1 | 51,966 | +0.00% |
| 2026-06-07 | 6.2 | 6.2 | 6.1 | 6.1 | 25,040 | +0.00% |
| 2026-06-04 | 6.1 | 6.2 | 6 | 6.1 | 70,155 | +1.67% |
| 2026-06-03 | 6.2 | 6.2 | 6 | 6 | 61,268 | -1.64% |
| 2026-06-02 | 6.2 | 6.2 | 6.1 | 6.1 | 15,251 | +0.00% |
| 2026-06-01 | 6.1 | 6.2 | 6 | 6.1 | 115,482 | +1.67% |
| 2026-05-24 | 6 | 6.1 | 5.9 | 6 | 45,262 | +0.00% |
| 2026-05-21 | 6 | 6 | 5.8 | 6 | 59,921 | +1.69% |
| 2026-05-20 | 5.9 | 6 | 5.9 | 5.9 | 31,808 | +0.00% |
| 2026-05-19 | 6 | 6 | 5.8 | 5.9 | 123,134 | +0.00% |
| 2026-05-18 | 6.2 | 6.2 | 5.9 | 5.9 | 14,329 | -1.67% |
| 2026-05-17 | 6.1 | 6.4 | 6 | 6 | 18,525 | +0.00% |
| 2026-05-14 | 6 | 6 | 5.9 | 6 | 59,149 | +1.69% |
| 2026-05-13 | 6 | 6.1 | 5.9 | 5.9 | 62,950 | -1.67% |
| 2026-05-12 | 6 | 6 | 5.9 | 6 | 188,571 | +0.00% |
| 2026-05-11 | 6.2 | 6.3 | 6 | 6 | 102,872 | -4.76% |
| 2026-05-10 | 6 | 6.4 | 6 | 6.3 | 1,020,641 | +5.00% |
| 2026-05-07 | 6.1 | 6.1 | 6 | 6 | 14,384 | +0.00% |
| 2026-05-06 | 6.1 | 6.1 | 6 | 6 | 42,941 | +0.00% |
| 2026-05-05 | 6.1 | 6.1 | 6 | 6 | 117,121 | +0.00% |
| 2026-05-04 | 6.1 | 6.2 | 6 | 6 | 128,318 | -1.64% |