📋 ICBIBANK ICB Islamic Bank Limited

Everything recorded between two dates · 1 Jan 2026 → 31 Aug 2026 · 155 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
+17.39%
2.30 → 2.70 (+0.40 tk)
Highest
4.20
4 Mar 2026
Lowest
2.10
14 Jan 2026
Up and down days
41 / 42
72 unchanged · 155 sessions
📊 Against the rest of the market
ICBIBANK +17.39%
DSEX index +14.81%
Bank (31 companies) +6.45%
Ahead of the index by +2.58%
🎢 How rough the ride was
Deepest fall from a peak -35.00% 3 Mar 2026 → 10 May 2026
Swing, yearly basis 60.4%
Best single day +10.00% 26 Feb 2026
Worst single day -10.00% 16 Feb 2026
Longest run of rises 7 days
Longest run of falls 3 days
💰 How much was traded
Shares traded, total 71,501,183
Average per day 461,298
Money traded, total 213.2 mn tk
Number of trades 13,137
Busiest day 3,870,438 26 Feb 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
2 Mar 2026 3.40 3.70 3.40 3.70 +8.82% 2,622,531 319 9.60
1 Mar 2026 3.20 3.40 3.00 3.40 +3.03% 2,041,351 369 6.69
26 Feb 2026 3.20 3.30 3.10 3.30 +10.00% 3,870,438 302 12.63
25 Feb 2026 2.80 3.00 2.80 3.00 +7.14% 1,330,105 224 3.97
24 Feb 2026 2.70 2.80 2.60 2.80 +7.69% 1,311,870 186 3.63
23 Feb 2026 2.60 2.70 2.50 2.60 +4.00% 2,393,521 181 6.24
22 Feb 2026 2.70 2.70 2.50 2.50 0.00% 345,227 55 0.88
19 Feb 2026 2.60 2.70 2.50 2.50 -3.85% 237,979 73 0.60
18 Feb 2026 2.80 2.90 2.60 2.60 -7.14% 441,849 98 1.18
17 Feb 2026 2.90 2.90 2.70 2.80 +3.70% 1,436,077 160 4.04
16 Feb 2026 3.30 3.30 2.70 2.70 -10.00% 895,338 200 2.58
15 Feb 2026 3.00 3.00 2.90 3.00 +7.14% 198,635 46 0.60
10 Feb 2026 2.80 2.80 2.60 2.80 +7.69% 525,059 105 1.44
9 Feb 2026 2.40 2.60 2.40 2.60 +8.33% 1,545,275 155 3.93
8 Feb 2026 2.40 2.50 2.30 2.40 +4.35% 283,847 57 0.68
5 Feb 2026 2.30 2.40 2.20 2.30 +4.55% 465,038 47 1.07
3 Feb 2026 2.30 2.40 2.20 2.20 -4.35% 356,067 54 0.81
2 Feb 2026 2.50 2.50 2.20 2.30 0.00% 510,399 51 1.17
1 Feb 2026 2.20 2.30 2.20 2.30 0.00% 48,136 13 0.11
29 Jan 2026 2.30 2.30 2.20 2.30 0.00% 5,825 7 0.01
28 Jan 2026 2.30 2.30 2.20 2.30 +4.55% 14,785 14 0.03
27 Jan 2026 2.30 2.30 2.20 2.20 0.00% 58,640 25 0.13
26 Jan 2026 2.20 2.30 2.20 2.20 -4.35% 102,778 25 0.23
25 Jan 2026 2.30 2.30 2.20 2.30 0.00% 19,383 9 0.04
22 Jan 2026 2.20 2.40 2.20 2.30 +4.55% 421,988 67 0.97
21 Jan 2026 2.20 2.30 2.20 2.20 0.00% 179,890 37 0.40
20 Jan 2026 2.20 2.30 2.20 2.20 -4.35% 14,637 21 0.03
19 Jan 2026 2.30 2.30 2.20 2.30 +4.55% 78,941 16 0.18
18 Jan 2026 2.20 2.30 2.20 2.20 0.00% 118,511 20 0.26
15 Jan 2026 2.20 2.30 2.20 2.20 0.00% 94,567 23 0.21
14 Jan 2026 2.20 2.30 2.10 2.20 0.00% 301,389 53 0.66
13 Jan 2026 2.40 2.40 2.20 2.20 -4.35% 174,787 25 0.39
12 Jan 2026 2.40 2.40 2.20 2.30 -4.17% 142,092 22 0.33
11 Jan 2026 2.30 2.40 2.30 2.40 0.00% 12,605 13 0.03
8 Jan 2026 2.40 2.40 2.30 2.40 +4.35% 13,083 11 0.03
7 Jan 2026 2.40 2.50 2.30 2.30 -4.17% 15,551 9 0.04
6 Jan 2026 2.40 2.40 2.30 2.40 -4.00% 25,851 11 0.06
5 Jan 2026 2.40 2.50 2.40 2.50 0.00% 17,283 14 0.04
4 Jan 2026 2.50 2.50 2.40 2.50 +4.17% 12,111 9 0.03
1 Jan 2026 2.40 2.40 2.30 2.40 +4.35% 1,074 8 0.00

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.