DSE : ICICL
Islami Commercial Insurance PLC. — Price history
Fire, Marine, and Casualty Insurance · Bangladesh
Last price 38.1 BDT (At close: Oct 29, 2026) · Market cap 1.93B
Latest research: Islami Commercial Insurance financial analysis: 2025 combined ratio 77.4% and seven audit emphasis paragraphs (Oct 2026) · Islami Commercial Insurance: gross premium Tk 857.5m in 2025, combined ratio 77.4%, seven emphasis-of-matter paragraphs
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Islami Commercial Insurance PLC. (ICICL) closed at 38.1 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 | 36.8 | 38.4 | 36.8 | 38.1 | 595,544 | +3.53% |
| 2026-10-28 | 35.6 | 37.1 | 35.5 | 36.8 | 291,935 | +3.95% |
| 2026-10-27 | 35.1 | 35.6 | 34.8 | 35.4 | 112,763 | -0.28% |
| 2026-10-26 | 36 | 36 | 35.3 | 35.5 | 89,023 | -1.11% |
| 2026-10-25 | 36.8 | 36.8 | 35.7 | 35.9 | 87,691 | -1.37% |
| 2026-10-19 | 36 | 36.6 | 36 | 36.4 | 74,163 | -0.82% |
| 2026-10-17 | 36.9 | 37.6 | 36.5 | 36.7 | 304,506 | -0.54% |
| 2026-10-15 | 36.5 | 37.2 | 35.4 | 36.9 | 322,340 | +1.10% |
| 2026-10-14 | 35.3 | 36.9 | 35.2 | 36.5 | 156,182 | +3.40% |
| 2026-10-13 | 35.5 | 36.3 | 34.8 | 35.3 | 380,462 | -0.56% |
| 2026-10-12 | 36.3 | 36.7 | 34.9 | 35.5 | 350,731 | -2.74% |
| 2026-10-11 | 37.8 | 38 | 35.3 | 36.5 | 338,970 | -3.18% |
| 2026-10-08 | 37.5 | 38 | 37.2 | 37.7 | 299,898 | +1.07% |
| 2026-10-07 | 37 | 37.5 | 36.5 | 37.3 | 425,034 | +1.08% |
| 2026-10-06 | 37.7 | 38.1 | 36.5 | 36.9 | 329,082 | -2.12% |
| 2026-10-05 | 39 | 39.3 | 37.2 | 37.7 | 450,124 | -2.84% |
| 2026-10-04 | 38.9 | 39.7 | 38.2 | 38.8 | 415,295 | -0.26% |
| 2026-10-01 | 38.9 | 41.4 | 38.6 | 38.9 | 886,407 | -4.66% |
| 2026-09-30 | 41.5 | 41.7 | 40.6 | 40.8 | 977,896 | -1.21% |
| 2026-09-29 | 40.5 | 41.7 | 40.3 | 41.3 | 1,104,007 | +3.51% |
| 2026-09-28 | 38.2 | 40.8 | 38.2 | 39.9 | 1,521,848 | +4.45% |
| 2026-09-27 | 37.5 | 38.7 | 37.5 | 38.2 | 649,215 | +1.87% |
| 2026-09-24 | 37.5 | 38.5 | 37.1 | 37.5 | 984,400 | -0.79% |
| 2026-09-23 | 37.8 | 39 | 37.5 | 37.8 | 1,033,453 | -1.82% |
| 2026-09-22 | 36.6 | 39 | 36.6 | 38.5 | 1,470,401 | +5.19% |
| 2026-09-21 | 35.3 | 36.7 | 35.1 | 36.6 | 482,657 | +2.23% |
| 2026-09-20 | 35.9 | 36 | 35 | 35.8 | 569,988 | +1.13% |
| 2026-09-17 | 34.2 | 35.5 | 34.2 | 35.4 | 448,401 | +0.85% |
| 2026-09-16 | 36.3 | 36.3 | 35 | 35.1 | 230,700 | -1.68% |
| 2026-09-15 | 35.7 | 36 | 35.2 | 35.7 | 430,468 | +1.71% |
| 2026-09-14 | 35.8 | 36 | 34.9 | 35.1 | 168,813 | -0.85% |
| 2026-09-13 | 37 | 37 | 35.2 | 35.4 | 421,864 | -3.80% |
| 2026-09-10 | 37.3 | 37.4 | 36.1 | 36.8 | 363,133 | -0.27% |
| 2026-09-09 | 36.2 | 37 | 36 | 36.9 | 264,380 | +1.65% |
| 2026-09-08 | 36.9 | 37.7 | 35.8 | 36.3 | 230,024 | -1.36% |
| 2026-09-07 | 36.3 | 37.1 | 35.7 | 36.8 | 332,820 | +0.82% |
| 2026-09-06 | 38 | 38.1 | 36.3 | 36.5 | 332,966 | -3.95% |
| 2026-09-03 | 37.8 | 38.5 | 37.7 | 38 | 768,274 | +1.88% |
| 2026-09-02 | 37.2 | 37.5 | 36.5 | 37.3 | 623,006 | +1.36% |
| 2026-09-01 | 36 | 37 | 35.6 | 36.8 | 261,722 | +3.66% |
| 2026-08-31 | 35.2 | 35.8 | 35.1 | 35.5 | 304,610 | +0.85% |
| 2026-08-30 | 35.6 | 36 | 34.8 | 35.2 | 423,830 | -0.28% |
| 2026-08-27 | 35.9 | 36.2 | 35 | 35.3 | 199,940 | -1.12% |
| 2026-08-25 | 35.7 | 36 | 34.7 | 35.7 | 450,957 | +0.56% |
| 2026-08-24 | 35.9 | 36.2 | 35.4 | 35.5 | 265,411 | -2.74% |
| 2026-08-23 | 37.4 | 37.6 | 36.3 | 36.5 | 242,599 | -1.35% |
| 2026-08-20 | 37 | 37.3 | 36 | 37 | 330,377 | +1.65% |
| 2026-08-19 | 36.3 | 37.2 | 35.6 | 36.4 | 611,729 | +0.28% |
| 2026-08-18 | 38.3 | 38.6 | 36 | 36.3 | 863,501 | -4.47% |
| 2026-08-17 | 38.9 | 38.9 | 37.3 | 38 | 806,741 | -1.55% |
| 2026-08-16 | 38.5 | 39 | 38.2 | 38.6 | 1,394,177 | +1.85% |
| 2026-08-13 | 37.9 | 38.5 | 37.3 | 37.9 | 781,655 | +0.00% |
| 2026-08-12 | 38.9 | 39 | 37.7 | 37.9 | 1,280,776 | +0.00% |
| 2026-08-11 | 37.9 | 39.1 | 37.8 | 37.9 | 2,198,651 | -1.30% |
| 2026-08-10 | 37.4 | 38.5 | 37.3 | 38.4 | 2,148,595 | +3.23% |
| 2026-08-09 | 36 | 37.7 | 36 | 37.2 | 1,798,450 | +0.00% |
| 2026-08-06 | 37.5 | 38.2 | 37.1 | 37.2 | 2,550,337 | +0.81% |
| 2026-08-04 | 36.9 | 37.2 | 34.8 | 36.9 | 2,424,091 | +6.65% |
| 2026-08-03 | 34.5 | 34.9 | 34.1 | 34.6 | 1,649,962 | +1.17% |
| 2026-08-02 | 33.9 | 34.5 | 33.7 | 34.2 | 1,432,456 | +1.79% |
| 2026-07-30 | 34 | 34.5 | 32.9 | 33.6 | 2,190,148 | +1.51% |
| 2026-07-29 | 33.1 | 33.5 | 32.1 | 33.1 | 1,570,334 | +0.61% |
| 2026-07-28 | 31.4 | 33.2 | 31.4 | 32.9 | 1,795,814 | +4.78% |
| 2026-07-27 | 30.5 | 31.7 | 30.5 | 31.4 | 543,757 | +3.63% |
| 2026-07-26 | 29.6 | 30.7 | 29.6 | 30.3 | 257,177 | +1.00% |
| 2026-07-23 | 30 | 30.5 | 29.3 | 30 | 387,590 | +0.33% |
| 2026-07-22 | 30.4 | 30.7 | 29.7 | 29.9 | 297,028 | -2.29% |
| 2026-07-21 | 30.5 | 30.9 | 30.2 | 30.6 | 378,920 | +2.00% |
| 2026-07-20 | 30 | 30.4 | 28.8 | 30 | 762,435 | -1.64% |
| 2026-07-19 | 31.6 | 32.2 | 30.2 | 30.5 | 567,734 | -4.09% |
| 2026-07-16 | 31.8 | 32.6 | 31.7 | 31.8 | 546,723 | -1.24% |
| 2026-07-15 | 32.4 | 32.6 | 32 | 32.2 | 702,787 | -0.31% |
| 2026-07-14 | 32.9 | 33.6 | 32.2 | 32.3 | 1,342,412 | -1.22% |
| 2026-07-13 | 33 | 33 | 32 | 32.7 | 1,298,060 | -0.61% |
| 2026-07-12 | 32.9 | 33.9 | 32.8 | 32.9 | 1,719,134 | +0.92% |
| 2026-07-09 | 32.6 | 32.8 | 30.8 | 32.6 | 1,447,205 | +4.49% |
| 2026-07-08 | 31.2 | 31.7 | 31 | 31.2 | 939,691 | +0.32% |
| 2026-07-07 | 31.1 | 31.4 | 30.7 | 31.1 | 1,075,372 | +1.97% |
| 2026-07-06 | 30.5 | 30.9 | 30.2 | 30.5 | 716,050 | +0.00% |
| 2026-07-05 | 30.8 | 31.3 | 30.4 | 30.5 | 1,161,697 | +0.66% |
| 2026-07-02 | 29.1 | 30.5 | 29.1 | 30.3 | 902,902 | +4.84% |
| 2026-06-30 | 28.9 | 29.2 | 28.6 | 28.9 | 433,421 | +1.05% |
| 2026-06-29 | 28.6 | 29.4 | 28.5 | 28.6 | 291,599 | -0.69% |
| 2026-06-28 | 29.4 | 29.5 | 28.7 | 28.8 | 275,044 | -1.03% |
| 2026-06-25 | 28 | 29.5 | 27.9 | 29.1 | 483,987 | +3.93% |
| 2026-06-24 | 28 | 28.9 | 27.9 | 28 | 413,919 | -1.06% |
| 2026-06-23 | 28.3 | 28.6 | 27.2 | 28.3 | 337,672 | +2.54% |
| 2026-06-22 | 27.6 | 28.6 | 27.3 | 27.6 | 339,081 | -3.16% |
| 2026-06-21 | 29 | 29.7 | 28.4 | 28.5 | 472,004 | -1.72% |
| 2026-06-18 | 29.1 | 29.5 | 28.7 | 29 | 464,700 | -0.68% |
| 2026-06-17 | 29.2 | 29.6 | 29.1 | 29.2 | 701,826 | -0.34% |
| 2026-06-16 | 29.3 | 29.8 | 29.2 | 29.3 | 411,263 | -0.68% |
| 2026-06-15 | 29.5 | 30.9 | 29.1 | 29.5 | 1,198,621 | -3.28% |
| 2026-06-14 | 29.9 | 31 | 29.9 | 30.5 | 843,763 | +2.69% |
| 2026-06-11 | 29.7 | 31.4 | 29.1 | 29.7 | 1,606,314 | -3.57% |
| 2026-06-10 | 30.8 | 31.4 | 30.4 | 30.8 | 951,643 | +0.00% |
| 2026-06-09 | 30 | 31.8 | 29.5 | 30.8 | 3,779,130 | +5.84% |
| 2026-06-07 | 29.2 | 30.5 | 29.1 | 30.1 | 2,494,839 | +3.44% |
| 2026-06-04 | 28.7 | 29.4 | 28 | 29.1 | 1,647,155 | +1.39% |
| 2026-06-03 | 28.7 | 29 | 28.2 | 28.7 | 972,966 | +0.70% |
| 2026-06-02 | 28.2 | 29.2 | 28.2 | 28.5 | 972,956 | +1.06% |
| 2026-06-01 | 28.3 | 28.6 | 28 | 28.2 | 361,666 | -0.35% |
| 2026-05-24 | 28.2 | 28.6 | 27.7 | 28.3 | 446,328 | +1.07% |
| 2026-05-23 | 27.9 | 28.5 | 27.8 | 28 | 597,042 | +0.72% |
| 2026-05-21 | 28.6 | 28.9 | 27.6 | 27.8 | 819,635 | -2.11% |
| 2026-05-20 | 29 | 29.4 | 28.2 | 28.4 | 1,146,285 | -2.07% |
| 2026-05-19 | 29.9 | 29.9 | 28.5 | 29 | 1,314,595 | +1.05% |
| 2026-05-18 | 27.9 | 28.9 | 27.1 | 28.7 | 1,582,146 | +4.36% |
| 2026-05-17 | 28.8 | 29.4 | 27 | 27.5 | 1,129,191 | -3.85% |
| 2026-05-14 | 28.7 | 29.4 | 28 | 28.6 | 2,121,639 | -0.35% |
| 2026-05-13 | 28.5 | 30.1 | 27.7 | 28.7 | 2,522,152 | +2.87% |
| 2026-05-12 | 25.3 | 27.9 | 25.1 | 27.9 | 2,839,395 | +9.84% |
| 2026-05-11 | 26.5 | 26.9 | 25.2 | 25.4 | 1,260,213 | -3.05% |
| 2026-05-10 | 24.2 | 26.2 | 24.2 | 26.2 | 3,365,040 | +9.62% |
| 2026-05-07 | 22.8 | 24.2 | 22.8 | 23.9 | 1,023,523 | +4.82% |
| 2026-05-06 | 22.8 | 23.1 | 22.7 | 22.8 | 224,307 | +0.00% |
| 2026-05-05 | 22.8 | 23 | 22.7 | 22.8 | 184,293 | -0.44% |
| 2026-05-04 | 23.1 | 23.4 | 22.8 | 22.9 | 242,816 | -0.87% |
| 2026-05-03 | 23 | 23.6 | 22.9 | 23.1 | 594,057 | +0.87% |
| 2026-04-30 | 22.7 | 23.4 | 22.6 | 22.9 | 724,187 | +3.15% |