DSE : ICBEPMF1S1
ICB Employees Provident MF 1: Scheme 1 — Price history
Bangladesh
Last price 5.9 BDT (At close: Nov 2, 2026) · Market cap 382.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICB Employees Provident MF 1: Scheme 1 (ICBEPMF1S1) closed at 5.9 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 | 5.9 | 6 | 5.8 | 5.9 | 247,059 | -1.67% |
| 2026-11-01 | 5.9 | 6.2 | 5.9 | 6 | 359,298 | +3.45% |
| 2026-10-29 | 5.7 | 5.9 | 5.6 | 5.8 | 318,748 | +0.00% |
| 2026-10-28 | 5.8 | 5.9 | 5.7 | 5.8 | 238,921 | +1.75% |
| 2026-10-27 | 6 | 6.1 | 5.7 | 5.7 | 637,033 | -5.00% |
| 2026-10-26 | 6.2 | 6.2 | 5.8 | 6 | 436,743 | -1.64% |
| 2026-10-25 | 6.2 | 6.3 | 6.1 | 6.1 | 371,049 | -3.17% |
| 2026-10-19 | 6 | 6.3 | 5.9 | 6.3 | 682,483 | +5.00% |
| 2026-10-17 | 5.9 | 6.2 | 5.9 | 6 | +0.00% | |
| 2026-10-15 | 5.8 | 6.1 | 5.8 | 6 | 588,540 | +3.45% |
| 2026-10-14 | 5.8 | 5.9 | 5.7 | 5.8 | 282,028 | -1.69% |
| 2026-10-13 | 5.8 | 6 | 5.8 | 5.9 | 562,794 | +5.36% |
| 2026-10-12 | 5.8 | 5.8 | 5.5 | 5.6 | 251,326 | -3.45% |
| 2026-10-11 | 6 | 6.1 | 5.7 | 5.8 | 306,585 | -3.33% |
| 2026-10-08 | 6 | 6.2 | 5.9 | 6 | 387,218 | +1.69% |
| 2026-10-07 | 6.1 | 6.1 | 5.9 | 5.9 | 433,903 | -1.67% |
| 2026-10-06 | 6.2 | 6.2 | 5.9 | 6 | 364,334 | -3.23% |
| 2026-10-05 | 6.3 | 6.5 | 6.2 | 6.2 | 916,092 | +0.00% |
| 2026-10-04 | 6.4 | 6.5 | 6.2 | 6.2 | 387,225 | -3.13% |
| 2026-10-01 | 6.6 | 6.7 | 6.3 | 6.4 | 1,195,670 | -3.03% |
| 2026-09-30 | 6.5 | 6.7 | 6.5 | 6.6 | 803,977 | +0.00% |
| 2026-09-29 | 6.7 | 6.8 | 6.5 | 6.6 | 1,367,982 | -1.49% |
| 2026-09-28 | 7 | 7 | 6.6 | 6.7 | 1,016,394 | -4.29% |
| 2026-09-27 | 6.8 | 7.1 | 6.8 | 7 | 3,817,924 | +4.48% |
| 2026-09-24 | 6.5 | 6.9 | 6.3 | 6.7 | 1,599,276 | +3.08% |
| 2026-09-23 | 6.7 | 6.8 | 6.3 | 6.5 | 1,222,261 | -2.99% |
| 2026-09-22 | 6.8 | 6.9 | 6.5 | 6.7 | 2,076,318 | +1.52% |
| 2026-09-21 | 6.4 | 6.9 | 6.2 | 6.6 | 3,577,544 | +3.12% |
| 2026-09-20 | 6.1 | 6.5 | 6.1 | 6.4 | 1,284,935 | +4.92% |
| 2026-09-17 | 6 | 6.3 | 5.8 | 6.1 | 477,300 | +1.67% |
| 2026-09-16 | 5.9 | 6.1 | 5.8 | 6 | 111,511 | +0.00% |
| 2026-09-15 | 5.8 | 6.1 | 5.8 | 6 | 275,280 | +1.69% |
| 2026-09-14 | 6.2 | 6.2 | 5.8 | 5.9 | 436,056 | -4.84% |
| 2026-09-13 | 6.4 | 6.5 | 6.1 | 6.2 | 305,334 | -1.59% |
| 2026-09-10 | 6.2 | 6.4 | 6.1 | 6.3 | 674,019 | +3.28% |
| 2026-09-09 | 5.7 | 6.1 | 5.6 | 6.1 | 275,295 | +7.02% |
| 2026-09-08 | 5.8 | 6 | 5.4 | 5.7 | 145,822 | +0.00% |
| 2026-09-06 | 6 | 6.1 | 5.6 | 5.7 | 221,583 | -5.00% |
| 2026-09-03 | 6.1 | 6.2 | 5.8 | 6 | 441,990 | +0.00% |
| 2026-09-02 | 6.1 | 6.1 | 5.8 | 6 | 181,655 | +1.69% |
| 2026-09-01 | 5.8 | 6.1 | 5.8 | 5.9 | 408,864 | +1.72% |
| 2026-08-31 | 5.5 | 5.9 | 5.4 | 5.8 | 320,149 | +7.41% |
| 2026-08-30 | 5.9 | 5.9 | 5.4 | 5.4 | 473,594 | -6.90% |
| 2026-08-27 | 5.9 | 6 | 5.6 | 5.8 | 434,976 | -1.69% |
| 2026-08-25 | 5.8 | 6 | 5.7 | 5.9 | 156,790 | +3.51% |
| 2026-08-24 | 6.4 | 6.4 | 5.5 | 5.7 | 1,260,880 | -5.00% |
| 2026-08-23 | 6.4 | 6.4 | 5.9 | 6 | 464,439 | -3.23% |
| 2026-08-20 | 6.4 | 6.5 | 6.2 | 6.2 | 448,915 | -1.59% |
| 2026-08-19 | 6.4 | 6.4 | 6.2 | 6.3 | 663,097 | +1.61% |
| 2026-08-18 | 6.3 | 6.5 | 6.1 | 6.2 | 453,990 | +0.00% |
| 2026-08-17 | 6.5 | 6.5 | 6.1 | 6.2 | 809,425 | -6.06% |
| 2026-08-16 | 7 | 7 | 6.6 | 6.6 | 415,512 | -4.35% |
| 2026-08-13 | 6.9 | 7 | 6.7 | 6.9 | 974,037 | +2.99% |
| 2026-08-12 | 6.9 | 6.9 | 6.7 | 6.7 | 948,730 | -2.90% |
| 2026-08-11 | 7.1 | 7.2 | 6.8 | 6.9 | 1,331,044 | +0.00% |
| 2026-08-10 | 6.9 | 7.1 | 6.7 | 6.9 | 803,224 | +1.47% |
| 2026-08-09 | 7 | 7.1 | 6.8 | 6.8 | 1,379,419 | -4.23% |
| 2026-08-06 | 7.3 | 7.3 | 6.9 | 7.1 | 2,017,774 | -2.74% |
| 2026-08-04 | 7.5 | 7.5 | 7.2 | 7.3 | 3,156,069 | -2.67% |
| 2026-08-03 | 7.4 | 7.6 | 7.1 | 7.5 | 3,231,263 | +4.17% |
| 2026-08-02 | 6.6 | 7.2 | 6.5 | 7.2 | 7,381,565 | +9.09% |
| 2026-07-30 | 6.3 | 6.7 | 6.3 | 6.6 | 1,087,105 | +4.76% |
| 2026-07-29 | 6.4 | 6.5 | 6.3 | 6.3 | 655,627 | -1.56% |
| 2026-07-28 | 6.7 | 6.7 | 6.3 | 6.4 | 999,004 | -1.54% |
| 2026-07-27 | 6.5 | 6.7 | 6.4 | 6.5 | 813,586 | +3.17% |
| 2026-07-26 | 6.6 | 6.6 | 6.1 | 6.3 | 831,515 | -4.55% |
| 2026-07-23 | 6.8 | 6.9 | 6.5 | 6.6 | 1,061,775 | -2.94% |
| 2026-07-22 | 6.7 | 7 | 6.7 | 6.8 | 3,184,561 | +1.49% |
| 2026-07-21 | 6.4 | 6.8 | 6.3 | 6.7 | 2,595,952 | +4.69% |
| 2026-07-20 | 6.3 | 6.6 | 6.3 | 6.4 | 821,482 | +1.59% |
| 2026-07-19 | 6.3 | 6.3 | 6.1 | 6.3 | 516,182 | +1.61% |
| 2026-07-16 | 6.3 | 6.3 | 6.1 | 6.2 | 316,437 | +0.00% |
| 2026-07-15 | 6.3 | 6.5 | 6.2 | 6.2 | 643,250 | -1.59% |
| 2026-07-14 | 6.6 | 6.6 | 6.3 | 6.3 | 622,850 | -3.08% |
| 2026-07-13 | 6.6 | 6.7 | 6.4 | 6.5 | 1,344,623 | +0.00% |
| 2026-07-12 | 6.4 | 6.7 | 6.4 | 6.5 | 1,703,727 | +3.17% |
| 2026-07-09 | 6.6 | 6.6 | 6.3 | 6.3 | 1,168,091 | -3.08% |
| 2026-07-08 | 6.5 | 6.8 | 6.4 | 6.5 | 2,241,910 | +1.56% |
| 2026-07-07 | 6.3 | 6.5 | 6.2 | 6.4 | 2,135,600 | +1.59% |
| 2026-07-06 | 6 | 6.4 | 6 | 6.3 | 1,882,835 | +3.28% |
| 2026-07-05 | 6.2 | 6.3 | 6 | 6.1 | 635,092 | +0.00% |
| 2026-07-02 | 6.4 | 6.5 | 6.1 | 6.1 | 967,464 | -1.61% |
| 2026-06-30 | 6.3 | 6.4 | 6.2 | 6.2 | 931,238 | +0.00% |
| 2026-06-29 | 6.3 | 6.4 | 6.1 | 6.2 | 1,232,070 | -3.13% |
| 2026-06-28 | 6.6 | 6.6 | 6.4 | 6.4 | 747,617 | -1.54% |
| 2026-06-25 | 6.2 | 6.6 | 6 | 6.5 | 2,283,125 | +4.84% |
| 2026-06-24 | 6.3 | 6.4 | 6.1 | 6.2 | 1,550,420 | +0.00% |
| 2026-06-23 | 6.1 | 6.2 | 6 | 6.2 | 649,332 | +1.64% |
| 2026-06-22 | 6.4 | 6.4 | 6.1 | 6.1 | 606,797 | -3.17% |
| 2026-06-21 | 6.5 | 6.5 | 5.9 | 6.3 | 1,080,631 | +0.00% |
| 2026-06-18 | 6.3 | 6.6 | 6.2 | 6.3 | 1,338,429 | +0.00% |
| 2026-06-17 | 6.8 | 6.8 | 6.2 | 6.3 | 905,962 | -4.55% |
| 2026-06-16 | 6 | 6.6 | 6 | 6.6 | 868,037 | +10.00% |
| 2026-06-15 | 6.7 | 6.7 | 5.9 | 6 | 1,280,986 | -7.69% |
| 2026-06-14 | 6.7 | 6.7 | 6.4 | 6.5 | 885,400 | -2.99% |
| 2026-06-11 | 6.7 | 6.8 | 6.6 | 6.7 | 337,357 | +0.00% |
| 2026-06-10 | 6.6 | 7 | 6.4 | 6.7 | 984,057 | +0.00% |
| 2026-06-09 | 7.3 | 7.3 | 6.3 | 6.7 | 1,735,704 | -1.47% |
| 2026-06-08 | 6.9 | 7.2 | 6.7 | 6.8 | 555,944 | -2.86% |
| 2026-06-07 | 7.4 | 7.6 | 6.8 | 7 | 1,076,764 | -4.11% |
| 2026-06-04 | 7.4 | 7.7 | 6.9 | 7.3 | 2,114,181 | -1.35% |
| 2026-06-03 | 7.4 | 7.6 | 6.9 | 7.4 | 3,275,384 | -1.33% |
| 2026-06-02 | 7.3 | 7.8 | 7.2 | 7.5 | 3,299,842 | +4.17% |
| 2026-06-01 | 6.7 | 7.2 | 6.6 | 7.2 | 4,001,337 | +9.09% |
| 2026-05-24 | 6.4 | 6.7 | 6.4 | 6.6 | 1,052,283 | +3.12% |
| 2026-05-21 | 6.2 | 6.5 | 6.2 | 6.4 | 1,562,345 | +1.59% |
| 2026-05-20 | 6.3 | 6.4 | 6.1 | 6.3 | 1,431,904 | +1.61% |
| 2026-05-19 | 5.9 | 6.3 | 5.8 | 6.2 | 1,822,011 | +5.08% |
| 2026-05-18 | 5.8 | 6 | 5.8 | 5.9 | 605,399 | +0.00% |
| 2026-05-17 | 5.9 | 6 | 5.8 | 5.9 | 340,071 | +0.00% |
| 2026-05-14 | 6 | 6 | 5.8 | 5.9 | 936,244 | +0.00% |
| 2026-05-13 | 6 | 6 | 5.9 | 5.9 | 1,232,459 | -1.67% |
| 2026-05-12 | 5.4 | 6.1 | 5.4 | 6 | 1,779,283 | +1.69% |
| 2026-05-11 | 5.9 | 6.1 | 5.4 | 5.9 | 1,736,553 | +0.00% |
| 2026-05-10 | 5.9 | 6.1 | 5.8 | 5.9 | 1,676,358 | +1.72% |
| 2026-05-07 | 5.9 | 5.9 | 5.6 | 5.8 | 816,284 | +0.00% |
| 2026-05-06 | 6 | 6.1 | 5.7 | 5.8 | 1,457,651 | -3.33% |
| 2026-05-05 | 6.4 | 6.5 | 5.9 | 6 | 2,722,212 | -3.23% |
| 2026-05-04 | 6.6 | 6.7 | 6.1 | 6.2 | 1,659,751 | -7.46% |
| 2026-05-03 | 6.4 | 6.8 | 6.2 | 6.7 | 3,558,950 | +8.06% |