DSE : ITC
IT Consultants PLC. — Price history
Computer Programming, Data Processing, And Other Computer Related Services · Bangladesh
Last price 39 BDT (At close: Nov 1, 2026) · Market cap 5.02B
Latest research: IT Consultants financial analysis: Q-Cash fees 80% of revenue, FY26 EPS down 14%, tower capex (Oct 2026) · IT Consultants (Q-Cash): fee income is 80% of revenue, but FY2026 EPS fell 14% with BDT 1.6bn of capital work-in-progress on a tower and data-centre project
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
IT Consultants PLC. (ITC) closed at 39 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 | 39.5 | 39.5 | 38.8 | 39 | 307,183 | -1.27% |
| 2026-10-29 | 39.5 | 39.7 | 38.9 | 39.5 | 160,831 | +0.00% |
| 2026-10-28 | 39 | 39.7 | 38.8 | 39.5 | 398,938 | +1.28% |
| 2026-10-27 | 38.7 | 39.2 | 38.3 | 39 | 207,685 | +0.78% |
| 2026-10-26 | 38.9 | 39 | 38.5 | 38.7 | 250,942 | -0.51% |
| 2026-10-25 | 40.2 | 40.2 | 38.8 | 38.9 | 389,364 | -1.52% |
| 2026-10-19 | 39.5 | 40.1 | 39.4 | 39.5 | 341,591 | -1.74% |
| 2026-10-17 | 40.7 | 40.8 | 40 | 40.2 | 152,332 | -0.25% |
| 2026-10-15 | 40.3 | 40.7 | 39.9 | 40.3 | 459,893 | +1.00% |
| 2026-10-14 | 39.9 | 40.4 | 39.7 | 39.9 | 198,666 | -0.25% |
| 2026-10-13 | 40.5 | 40.9 | 39.7 | 40 | 362,269 | +0.25% |
| 2026-10-12 | 42 | 42 | 39.6 | 39.9 | 449,640 | -5.00% |
| 2026-10-11 | 42.8 | 42.8 | 41.9 | 42 | 333,402 | -1.87% |
| 2026-10-08 | 43.1 | 43.5 | 42.8 | 42.8 | 251,764 | -0.47% |
| 2026-10-07 | 43 | 43.6 | 41.3 | 43 | 685,505 | +3.86% |
| 2026-10-06 | 41.4 | 42 | 41 | 41.4 | 310,124 | -0.48% |
| 2026-10-05 | 41.6 | 43.5 | 41.2 | 41.6 | 524,684 | -3.03% |
| 2026-10-04 | 43.6 | 44 | 42.8 | 42.9 | 305,495 | -1.38% |
| 2026-10-01 | 44.4 | 44.5 | 43.2 | 43.5 | 416,083 | -1.36% |
| 2026-09-30 | 44.2 | 44.7 | 43.9 | 44.1 | 484,104 | +0.00% |
| 2026-09-29 | 44.6 | 44.9 | 44 | 44.1 | 315,500 | -0.68% |
| 2026-09-28 | 44.4 | 44.9 | 44.3 | 44.4 | 447,169 | -0.67% |
| 2026-09-27 | 45.7 | 45.7 | 44.6 | 44.7 | 420,190 | -0.67% |
| 2026-09-24 | 45 | 46.3 | 44.5 | 45 | 938,324 | -1.53% |
| 2026-09-23 | 44.1 | 45.8 | 44.1 | 45.7 | 714,393 | +2.93% |
| 2026-09-22 | 44.4 | 45.4 | 44.2 | 44.4 | 468,121 | -0.89% |
| 2026-09-21 | 45.1 | 45.5 | 44.6 | 44.8 | 637,503 | -1.10% |
| 2026-09-20 | 44.8 | 45.9 | 44.7 | 45.3 | 526,297 | +1.57% |
| 2026-09-17 | 44.6 | 45 | 43.4 | 44.6 | 510,163 | +1.36% |
| 2026-09-16 | 43.8 | 44.7 | 43.7 | 44 | 681,341 | +0.69% |
| 2026-09-15 | 43.7 | 44 | 42.8 | 43.7 | 1,191,048 | +2.58% |
| 2026-09-14 | 43.7 | 44.2 | 42.3 | 42.6 | 426,753 | -2.52% |
| 2026-09-13 | 45.6 | 45.6 | 43.6 | 43.7 | 1,055,507 | -3.96% |
| 2026-09-10 | 45.5 | 46.2 | 45.3 | 45.5 | 346,214 | -0.44% |
| 2026-09-09 | 45.7 | 45.9 | 45 | 45.7 | 586,718 | +0.44% |
| 2026-09-08 | 46.4 | 46.6 | 45.1 | 45.5 | 1,148,251 | -0.66% |
| 2026-09-07 | 45.8 | 46.1 | 45 | 45.8 | 955,618 | +0.22% |
| 2026-09-06 | 47.3 | 47.4 | 45.5 | 45.7 | 899,804 | -3.18% |
| 2026-09-03 | 47.2 | 47.9 | 47 | 47.2 | 1,238,269 | +0.43% |
| 2026-09-02 | 47 | 47.2 | 46.7 | 47 | 1,067,702 | +0.43% |
| 2026-09-01 | 46.8 | 47.2 | 46.5 | 46.8 | 843,747 | +1.08% |
| 2026-08-31 | 46.3 | 46.8 | 45.7 | 46.3 | 629,221 | +0.87% |
| 2026-08-30 | 46.6 | 46.8 | 45.4 | 45.9 | 1,088,670 | -1.50% |
| 2026-08-27 | 46.6 | 48.3 | 46.2 | 46.6 | 1,007,225 | -1.48% |
| 2026-08-25 | 47.3 | 47.8 | 46.8 | 47.3 | 873,204 | +0.85% |
| 2026-08-24 | 47.2 | 47.6 | 46.7 | 46.9 | 696,282 | -0.64% |
| 2026-08-23 | 47.3 | 48.5 | 46.7 | 47.2 | 1,351,305 | -0.21% |
| 2026-08-20 | 47.3 | 47.9 | 46.5 | 47.3 | 1,019,524 | +1.72% |
| 2026-08-19 | 46.5 | 46.9 | 45.7 | 46.5 | 882,205 | +0.65% |
| 2026-08-18 | 46.2 | 47.8 | 45.8 | 46.2 | 1,142,916 | -0.65% |
| 2026-08-17 | 46.5 | 47.6 | 45.9 | 46.5 | 1,399,508 | -0.85% |
| 2026-08-16 | 48 | 48.2 | 46.7 | 46.9 | 1,590,454 | -1.68% |
| 2026-08-13 | 48.5 | 48.9 | 47.3 | 47.7 | 861,684 | -1.04% |
| 2026-08-12 | 48.8 | 49.5 | 47.7 | 48.2 | 1,371,234 | -0.62% |
| 2026-08-11 | 48.5 | 49.4 | 48.3 | 48.5 | 1,221,193 | -0.82% |
| 2026-08-10 | 47.3 | 49.5 | 47.1 | 48.9 | 1,370,224 | +3.38% |
| 2026-08-09 | 49.1 | 49.1 | 46.8 | 47.3 | 2,835,965 | -3.67% |
| 2026-08-06 | 50.7 | 50.7 | 48.7 | 49.1 | 2,769,614 | -2.77% |
| 2026-08-04 | 52.7 | 52.7 | 50.3 | 50.5 | 1,583,880 | -1.37% |
| 2026-08-03 | 51.2 | 51.6 | 50.5 | 51.2 | 2,288,968 | +0.00% |
| 2026-08-02 | 52.5 | 52.6 | 50.9 | 51.2 | 3,996,876 | -1.54% |
| 2026-07-30 | 52 | 52.6 | 51.3 | 52 | 3,717,927 | -1.14% |
| 2026-07-29 | 53.5 | 53.7 | 52.4 | 52.6 | 3,810,888 | -1.31% |
| 2026-07-28 | 53.3 | 55 | 52.9 | 53.3 | 8,455,915 | +0.38% |
| 2026-07-27 | 52.3 | 53.5 | 52.3 | 53.1 | 2,990,679 | +1.53% |
| 2026-07-26 | 52.2 | 53.2 | 51.6 | 52.3 | 3,382,888 | +0.19% |
| 2026-07-23 | 52.2 | 53.5 | 51.7 | 52.2 | 2,936,954 | -1.69% |
| 2026-07-22 | 53.1 | 54 | 51.3 | 53.1 | 9,888,958 | +3.11% |
| 2026-07-21 | 51.5 | 51.9 | 50.7 | 51.5 | 1,992,476 | +1.58% |
| 2026-07-20 | 50.7 | 51.4 | 50.4 | 50.7 | 2,066,312 | -0.59% |
| 2026-07-19 | 51.9 | 52.2 | 50.7 | 51 | 2,850,504 | -0.78% |
| 2026-07-16 | 51.4 | 51.7 | 49.5 | 51.4 | 2,908,872 | +2.80% |
| 2026-07-15 | 50 | 51 | 49.9 | 50 | 2,462,681 | -0.79% |
| 2026-07-14 | 50.4 | 51.8 | 50 | 50.4 | 3,483,455 | -1.56% |
| 2026-07-13 | 51.5 | 51.6 | 50.6 | 51.2 | 3,187,426 | -0.58% |
| 2026-07-12 | 52.5 | 53.3 | 51 | 51.5 | 5,115,922 | -1.34% |
| 2026-07-09 | 51 | 52.5 | 50 | 52.2 | 5,330,814 | +2.76% |
| 2026-07-08 | 50.8 | 52.2 | 49.9 | 50.8 | 4,442,315 | -0.78% |
| 2026-07-07 | 51.2 | 51.7 | 50.3 | 51.2 | 5,171,095 | +0.00% |
| 2026-07-06 | 51.2 | 52.3 | 49.4 | 51.2 | 5,559,909 | +3.02% |
| 2026-07-05 | 49.9 | 50.6 | 48.8 | 49.7 | 6,806,139 | +0.00% |
| 2026-07-02 | 48.6 | 49.9 | 48.4 | 49.7 | 4,914,881 | +2.69% |
| 2026-06-30 | 48.4 | 49 | 47.5 | 48.4 | 6,655,422 | +1.04% |
| 2026-06-29 | 47.9 | 49 | 47.1 | 47.9 | 5,499,221 | +1.70% |
| 2026-06-28 | 44.8 | 47.4 | 44.5 | 47.1 | 8,698,401 | +4.67% |
| 2026-06-25 | 44.9 | 45.6 | 44.2 | 45 | 2,946,787 | +0.45% |
| 2026-06-24 | 44.8 | 45.9 | 41.9 | 44.8 | 5,533,222 | +6.16% |
| 2026-06-23 | 42.2 | 42.5 | 41.4 | 42.2 | 1,028,519 | +0.72% |
| 2026-06-22 | 42.5 | 42.6 | 41.4 | 41.9 | 1,175,468 | -1.41% |
| 2026-06-21 | 42.7 | 43 | 42.3 | 42.5 | 1,519,341 | -0.23% |
| 2026-06-18 | 43 | 43.9 | 42.5 | 42.6 | 3,313,320 | -0.23% |
| 2026-06-17 | 42.7 | 43.1 | 41.1 | 42.7 | 2,054,656 | +3.39% |
| 2026-06-16 | 41.3 | 42 | 41.1 | 41.3 | 979,017 | -1.43% |
| 2026-06-15 | 42.5 | 42.9 | 41.7 | 41.9 | 1,741,767 | -1.18% |
| 2026-06-14 | 41.7 | 42.6 | 41.4 | 42.4 | 2,490,004 | +3.16% |
| 2026-06-11 | 41.6 | 41.7 | 40.8 | 41.1 | 1,029,087 | -0.72% |
| 2026-06-10 | 41.9 | 42.6 | 41.1 | 41.4 | 1,430,198 | -0.48% |
| 2026-06-09 | 41.6 | 42 | 41.4 | 41.6 | 1,163,892 | +0.00% |
| 2026-06-08 | 41.6 | 42 | 41.1 | 41.6 | 763,256 | +0.24% |
| 2026-06-07 | 42.2 | 42.7 | 41.2 | 41.5 | 2,021,521 | -1.19% |
| 2026-06-04 | 42.2 | 42.4 | 41.5 | 42 | 1,472,545 | -0.47% |
| 2026-06-03 | 42.2 | 43.1 | 41.5 | 42.2 | 2,603,907 | +1.93% |
| 2026-06-02 | 41.4 | 42.1 | 41.2 | 41.4 | 1,655,544 | -1.66% |
| 2026-06-01 | 42.1 | 42.7 | 41.4 | 42.1 | 2,287,254 | +1.69% |
| 2026-05-24 | 39.7 | 41.7 | 39.7 | 41.4 | 3,256,377 | +4.28% |
| 2026-05-23 | 39 | 40.3 | 38.9 | 39.7 | 1,341,486 | +1.79% |
| 2026-05-21 | 39 | 39.4 | 38.2 | 39 | 789,181 | +1.56% |
| 2026-05-20 | 38.8 | 38.8 | 38.1 | 38.4 | 440,060 | -0.52% |
| 2026-05-19 | 38.3 | 38.6 | 38 | 38.6 | 363,801 | +0.78% |
| 2026-05-18 | 39 | 39 | 38.2 | 38.3 | 361,594 | -1.29% |
| 2026-05-17 | 39.4 | 39.7 | 38.6 | 38.8 | 488,215 | -1.52% |
| 2026-05-14 | 39.7 | 39.8 | 39.2 | 39.4 | 650,692 | +0.25% |
| 2026-05-13 | 39.3 | 39.5 | 38.1 | 39.3 | 873,412 | +2.61% |
| 2026-05-12 | 38.3 | 38.4 | 38 | 38.3 | 138,976 | +0.52% |
| 2026-05-11 | 38.1 | 38.5 | 38 | 38.1 | 170,743 | +0.00% |
| 2026-05-10 | 38.5 | 38.5 | 38 | 38.1 | 368,494 | -1.04% |
| 2026-05-07 | 38.6 | 38.8 | 38.4 | 38.5 | 394,218 | +0.00% |
| 2026-05-06 | 38.7 | 38.8 | 38.4 | 38.5 | 370,207 | +0.00% |
| 2026-05-05 | 38.5 | 38.9 | 38.4 | 38.5 | 237,315 | -0.26% |
| 2026-05-04 | 38.6 | 38.9 | 38.3 | 38.6 | 721,761 | +1.31% |