📋 ICBIBANK ICB Islamic Bank Limited

Everything recorded between two dates · 3 Mar 2026 → 31 Aug 2026 · 115 trading days
See it as a calendar → Full company page →
Share
From
To
Quick pick: 1 month 3 months 6 months 1 year This year Everything
Move over the period
-27.03%
3.70 → 2.70 (-1.00 tk)
Highest
4.20
4 Mar 2026
Lowest
2.50
19 Aug 2026
Up and down days
23 / 32
60 unchanged · 115 sessions
📊 Against the rest of the market
ICBIBANK -27.03%
DSEX index +5.88%
Bank (31 companies) -8.97%
Ahead of the index by -32.90%
🎢 How rough the ride was
Deepest fall from a peak -35.00% 3 Mar 2026 → 10 May 2026
Swing, yearly basis 53.1%
Best single day +10.00% 8 Apr 2026
Worst single day -9.09% 9 Apr 2026
Longest run of rises 2 days
Longest run of falls 3 days
💰 How much was traded
Shares traded, total 48,816,670
Average per day 424,493
Money traded, total 147.2 mn tk
Number of trades 10,003
Busiest day 3,491,543 3 Mar 2026
💵 Results and dividends
Half Yearly (to 06/2026) EPS -0.72
Q2 (to 06/2026) EPS -0.35
Q1 (to 03/2026) EPS -0.36
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (1)
31 Aug 2026 · macd cross up buy 2.70
📆 Every day in this period
⬇ Download as CSV
DateOpenHigh LowCloseChange VolumeTradesTurnover
31 Aug 2026 2.60 2.70 2.50 2.70 0.00% 218,058 64 0.57
30 Aug 2026 2.60 2.70 2.60 2.70 +3.85% 102,829 26 0.27
27 Aug 2026 2.60 2.70 2.60 2.60 0.00% 33,886 23 0.09
25 Aug 2026 2.60 2.70 2.60 2.60 0.00% 150,002 61 0.39
24 Aug 2026 2.60 2.70 2.50 2.60 0.00% 368,297 121 0.96
23 Aug 2026 2.70 2.70 2.60 2.60 -3.70% 59,820 37 0.16
20 Aug 2026 2.60 2.70 2.60 2.70 0.00% 296,964 46 0.80
19 Aug 2026 2.60 2.70 2.50 2.70 +3.85% 434,208 121 1.13
18 Aug 2026 2.70 2.70 2.60 2.60 -3.70% 621,184 81 1.62
17 Aug 2026 2.70 2.70 2.60 2.70 0.00% 574,852 70 1.55
16 Aug 2026 2.70 2.80 2.60 2.70 0.00% 256,796 65 0.69
13 Aug 2026 2.70 2.70 2.60 2.70 +3.85% 556,272 76 1.47
12 Aug 2026 2.70 2.70 2.60 2.60 -3.70% 506,880 79 1.36
11 Aug 2026 2.70 2.70 2.60 2.70 0.00% 850,839 105 2.28
10 Aug 2026 2.80 2.80 2.60 2.70 0.00% 414,899 71 1.12
9 Aug 2026 2.80 2.80 2.70 2.70 -3.57% 223,684 26 0.60
6 Aug 2026 2.80 2.80 2.70 2.80 +3.70% 205,092 39 0.57
4 Aug 2026 2.80 2.80 2.70 2.70 0.00% 570,753 64 1.58
3 Aug 2026 2.80 2.80 2.70 2.70 0.00% 173,868 45 0.47
2 Aug 2026 2.70 2.80 2.70 2.70 0.00% 236,991 35 0.64
30 Jul 2026 2.80 2.80 2.70 2.70 0.00% 307,823 63 0.83
29 Jul 2026 2.80 2.80 2.70 2.70 0.00% 495,005 80 1.36
27 Jul 2026 2.70 2.80 2.60 2.70 0.00% 345,678 102 0.93
26 Jul 2026 2.80 2.80 2.60 2.70 0.00% 755,643 113 2.04
23 Jul 2026 2.80 2.80 2.70 2.70 -3.57% 1,689,255 154 4.65
22 Jul 2026 2.80 2.80 2.70 2.80 +3.70% 295,367 55 0.81
21 Jul 2026 2.80 2.80 2.60 2.70 0.00% 523,026 115 1.41
20 Jul 2026 2.80 2.80 2.70 2.70 0.00% 511,098 93 1.38
19 Jul 2026 2.70 2.80 2.70 2.70 0.00% 313,659 76 0.85
16 Jul 2026 2.80 2.80 2.70 2.70 0.00% 201,442 63 0.55
15 Jul 2026 2.80 2.80 2.70 2.70 -3.57% 1,032,347 83 2.79
14 Jul 2026 2.80 2.80 2.70 2.80 +3.70% 339,747 44 0.92
13 Jul 2026 2.80 2.80 2.70 2.70 0.00% 391,475 80 1.07
12 Jul 2026 2.80 2.80 2.70 2.70 -3.57% 755,457 138 2.05
9 Jul 2026 2.70 2.80 2.70 2.80 0.00% 161,277 36 0.44
8 Jul 2026 2.80 2.90 2.70 2.80 0.00% 90,606 46 0.25
7 Jul 2026 2.80 2.80 2.70 2.80 +3.70% 391,630 100 1.08
6 Jul 2026 2.80 2.80 2.70 2.70 0.00% 361,632 40 0.98
5 Jul 2026 2.80 2.90 2.70 2.70 0.00% 582,947 86 1.60
2 Jul 2026 2.80 2.80 2.70 2.70 0.00% 37,651 37 0.10
30 Jun 2026 2.80 2.90 2.70 2.70 -3.57% 284,528 77 0.78
29 Jun 2026 2.80 2.90 2.70 2.80 0.00% 292,338 75 0.82
28 Jun 2026 2.80 2.90 2.70 2.80 0.00% 284,506 41 0.80
25 Jun 2026 2.80 2.90 2.70 2.80 +3.70% 260,168 69 0.72
24 Jun 2026 2.90 2.90 2.70 2.70 -3.57% 115,553 82 0.32
23 Jun 2026 2.90 2.90 2.70 2.80 0.00% 106,365 56 0.30
22 Jun 2026 2.80 2.90 2.70 2.80 0.00% 292,273 74 0.82
21 Jun 2026 2.90 3.00 2.70 2.80 -3.45% 1,072,744 117 3.01
18 Jun 2026 2.90 3.00 2.80 2.90 0.00% 367,959 90 1.07
17 Jun 2026 2.90 3.00 2.90 2.90 0.00% 415,329 57 1.21
16 Jun 2026 3.00 3.10 2.80 2.90 -3.33% 802,661 123 2.33
15 Jun 2026 2.90 3.00 2.80 3.00 +7.14% 928,043 158 2.75
14 Jun 2026 2.80 2.90 2.70 2.80 +3.70% 519,359 77 1.45
11 Jun 2026 2.70 2.80 2.60 2.70 0.00% 115,003 44 0.31
10 Jun 2026 2.70 2.80 2.70 2.70 0.00% 348,192 51 0.94
9 Jun 2026 2.70 2.80 2.70 2.70 0.00% 321,182 46 0.87
8 Jun 2026 2.80 2.80 2.70 2.70 -3.57% 181,910 66 0.49
7 Jun 2026 2.80 2.90 2.70 2.80 0.00% 326,912 66 0.92
4 Jun 2026 2.70 2.80 2.60 2.80 +7.69% 1,107,303 158 3.05
3 Jun 2026 2.70 2.70 2.60 2.60 -3.70% 218,788 57 0.57
2 Jun 2026 2.70 2.70 2.60 2.70 +3.85% 236,002 54 0.63
1 Jun 2026 2.70 2.70 2.60 2.60 0.00% 161,788 44 0.43
24 May 2026 2.60 2.70 2.60 2.60 0.00% 121,940 30 0.32
23 May 2026 2.70 2.70 2.60 2.60 -3.70% 389,844 45 1.04
21 May 2026 2.70 2.70 2.60 2.70 +3.85% 161,913 34 0.43
20 May 2026 2.60 2.70 2.60 2.60 0.00% 453,010 43 1.20
19 May 2026 2.70 2.70 2.60 2.60 -3.70% 84,854 29 0.22
18 May 2026 2.60 2.70 2.60 2.70 +3.85% 523,990 78 1.36
17 May 2026 2.70 2.70 2.60 2.60 0.00% 104,226 30 0.27
14 May 2026 2.70 2.70 2.60 2.60 0.00% 75,320 26 0.20
13 May 2026 2.70 2.70 2.60 2.60 0.00% 299,046 49 0.78
12 May 2026 2.60 2.70 2.60 2.60 0.00% 110,263 39 0.29
11 May 2026 2.70 2.70 2.60 2.60 0.00% 100,562 64 0.26
10 May 2026 2.70 2.80 2.60 2.60 -3.70% 419,093 59 1.10
7 May 2026 2.80 2.80 2.60 2.70 0.00% 170,536 52 0.45
6 May 2026 2.80 2.80 2.70 2.70 -3.57% 170,199 66 0.46
5 May 2026 2.80 2.90 2.70 2.80 0.00% 48,754 21 0.14
4 May 2026 2.80 2.90 2.70 2.80 0.00% 168,938 49 0.47
3 May 2026 2.80 2.90 2.70 2.80 0.00% 82,727 44 0.23
30 Apr 2026 2.90 2.90 2.80 2.80 0.00% 176,309 49 0.49
29 Apr 2026 2.90 2.90 2.80 2.80 0.00% 58,355 18 0.17
28 Apr 2026 2.90 2.90 2.80 2.80 0.00% 188,623 54 0.53
27 Apr 2026 2.90 2.90 2.80 2.80 0.00% 376,139 90 1.06
26 Apr 2026 2.90 3.00 2.80 2.80 -3.45% 157,242 74 0.45
23 Apr 2026 2.90 2.90 2.80 2.90 +3.57% 27,966 27 0.08
22 Apr 2026 2.90 2.90 2.80 2.80 0.00% 373,801 102 1.05
21 Apr 2026 2.90 3.00 2.80 2.80 0.00% 120,372 50 0.34
20 Apr 2026 2.90 3.00 2.80 2.80 0.00% 89,057 47 0.26
19 Apr 2026 3.00 3.00 2.80 2.80 -3.45% 162,430 86 0.47
16 Apr 2026 3.10 3.10 2.90 2.90 -3.33% 265,596 79 0.79
15 Apr 2026 3.10 3.10 3.00 3.00 0.00% 212,803 58 0.64
13 Apr 2026 3.00 3.10 3.00 3.00 +3.45% 137,441 57 0.41
12 Apr 2026 3.10 3.10 2.90 2.90 -3.33% 249,192 85 0.73
9 Apr 2026 3.30 3.40 3.00 3.00 -9.09% 531,270 143 1.61
8 Apr 2026 3.10 3.30 3.10 3.30 +10.00% 659,907 131 2.12
7 Apr 2026 3.00 3.10 3.00 3.00 +3.45% 68,927 67 0.21
6 Apr 2026 3.10 3.10 2.90 2.90 -3.33% 123,341 60 0.37
5 Apr 2026 3.00 3.10 3.00 3.00 0.00% 234,471 77 0.71
2 Apr 2026 3.30 3.30 3.00 3.00 -6.25% 297,271 97 0.92
1 Apr 2026 3.20 3.30 3.10 3.20 +3.23% 233,162 113 0.75
31 Mar 2026 3.20 3.20 3.10 3.10 0.00% 378,305 97 1.17
30 Mar 2026 3.30 3.40 3.10 3.10 -6.06% 460,617 152 1.47
29 Mar 2026 3.40 3.40 3.20 3.30 0.00% 229,115 74 0.76
25 Mar 2026 3.50 3.50 3.20 3.30 -2.94% 368,428 126 1.21
24 Mar 2026 3.50 3.50 3.40 3.40 -2.86% 335,307 74 1.14
16 Mar 2026 3.40 3.50 3.30 3.50 +6.06% 476,912 125 1.63
15 Mar 2026 3.60 3.60 3.30 3.30 -5.71% 1,390,235 211 4.66
12 Mar 2026 3.40 3.60 3.30 3.50 +2.94% 804,357 171 2.77
11 Mar 2026 3.50 3.50 3.30 3.40 -2.86% 653,329 163 2.23
10 Mar 2026 3.60 3.70 3.40 3.50 0.00% 709,996 173 2.50
9 Mar 2026 2.90 3.50 2.90 3.50 +9.38% 755,550 275 2.54
8 Mar 2026 3.40 3.50 3.20 3.20 -8.57% 1,402,202 181 4.50
5 Mar 2026 3.90 3.90 3.50 3.50 -7.89% 2,201,862 438 7.76
4 Mar 2026 4.00 4.20 3.70 3.80 -5.00% 1,732,177 322 6.74
3 Mar 2026 4.00 4.00 3.80 4.00 +8.11% 3,491,543 558 13.79

The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.