Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 2.900
-0.300 (-9.38%)
At close: Oct 12, 2025
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 16,009 |
| Oct 12, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -9.38% | 64,993 |
| Oct 9, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -8.57% | 146,898 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 2.94% | 6,925 |
| Oct 7, 2025 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 144,211 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 35,610 |
| Oct 5, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 46,907 |
| Sep 30, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 145,852 |
| Sep 29, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 6.25% | 35,500 |
| Sep 28, 2025 | 3.00 | 3.50 | 3.00 | 3.20 | 3.20 | -3.03% | 6,141 |
| Sep 25, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 85,254 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 10,545 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.20 | 3.30 | 3.30 | -5.71% | 9,051 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Sep 21, 2025 | 3.30 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 26,000 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | - | 20,608 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 147,631 |
| Sep 16, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | - | 7,536 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 5,505 |
| Sep 14, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 7,524 |
| Sep 11, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 17,048 |
| Sep 10, 2025 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | - | 24,712 |
| Sep 9, 2025 | 4.10 | 4.10 | 3.70 | 3.90 | 3.90 | -4.88% | 109,616 |
| Sep 8, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 24,210 |
| Sep 7, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | 2.50% | 36,372 |
| Sep 4, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 25,552 |
| Sep 3, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -6.98% | 63,597 |
| Sep 2, 2025 | 4.50 | 4.60 | 4.20 | 4.30 | 4.30 | -4.44% | 18,111 |
| Sep 1, 2025 | 4.50 | 4.80 | 4.20 | 4.50 | 4.50 | - | 82,574 |
| Aug 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 56,595 |
| Aug 28, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 33,043 |
| Aug 27, 2025 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | -7.32% | 657,654 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 52,857 |
| Aug 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 21,693 |
| Aug 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 44,471 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 67,259 |
| Aug 20, 2025 | 5.80 | 6.00 | 5.60 | 5.70 | 5.70 | - | 15,233 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 35,156 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | - | 27,177 |
| Aug 17, 2025 | 6.00 | 6.10 | 5.70 | 5.70 | 5.70 | -1.72% | 16,196 |
| Aug 14, 2025 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 12,928 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 62,185 |
| Aug 12, 2025 | 6.10 | 6.10 | 5.60 | 5.70 | 5.70 | -1.72% | 21,986 |
| Aug 11, 2025 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | 1.75% | 25,078 |
| Aug 10, 2025 | 6.10 | 6.10 | 5.70 | 5.70 | 5.70 | -3.39% | 61,970 |
| Aug 7, 2025 | 5.90 | 6.20 | 5.90 | 5.90 | 5.90 | - | 8,446 |
| Aug 6, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 44,240 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -1.64% | 24,925 |
| Aug 3, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 19,286 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | 3.33% | 26,603 |