Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 4.000
-0.300 (-6.98%)
At close: Sep 3, 2025
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.00 | 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 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 63,467 |
| Jul 29, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 65,249 |
| Jul 28, 2025 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 17,012 |
| Jul 27, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | - | 12,373 |
| Jul 24, 2025 | 6.40 | 6.80 | 6.10 | 6.50 | 6.50 | 3.17% | 90,692 |
| Jul 23, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 1.61% | 5,228 |
| Jul 22, 2025 | 6.00 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 19,394 |
| Jul 21, 2025 | 6.30 | 6.80 | 6.20 | 6.30 | 6.30 | -5.97% | 75,822 |
| Jul 20, 2025 | 6.20 | 6.80 | 6.20 | 6.70 | 6.70 | 8.06% | 133,487 |
| Jul 17, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 57,991 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 20,081 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 25,800 |
| Jul 13, 2025 | 6.10 | 6.10 | 5.90 | 6.00 | 6.00 | -1.64% | 28,215 |
| Jul 10, 2025 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 22,367 |
| Jul 9, 2025 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 66,019 |
| Jul 8, 2025 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | - | 4,902 |
| Jul 7, 2025 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | - | 32,388 |
| Jul 3, 2025 | 5.70 | 6.20 | 5.70 | 6.10 | 6.10 | 3.39% | 24,929 |
| Jul 2, 2025 | 6.00 | 6.30 | 5.70 | 5.90 | 5.90 | -3.28% | 20,075 |
| Jun 30, 2025 | 6.10 | 6.40 | 6.10 | 6.10 | 6.10 | -7.58% | 2,012 |
| Jun 29, 2025 | 6.60 | 6.90 | 6.30 | 6.60 | 6.60 | 4.76% | 3,694 |
| Jun 26, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 5.00% | 42,342 |
| Jun 25, 2025 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 40,251 |
| Jun 24, 2025 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 9,487 |
| Jun 23, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -3.51% | 14,161 |