Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 7.20
+0.60 (9.09%)
At close: Mar 3, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.20 | 7.20 | 6.90 | 7.20 | 7.20 | 9.09% | 1,498,887 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 175,016 |
| Mar 1, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 729,375 |
| Feb 26, 2026 | 5.40 | 5.50 | 5.20 | 5.50 | 5.50 | 10.00% | 134,181 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 1,781,295 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 90,524 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 227,318 |
| Feb 22, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 351,036 |
| Feb 19, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 832,353 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 2,060,953 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 10,110 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 22,305 |
| Feb 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 5,241 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 16,690 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 127,105 |
| Feb 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 33,943 |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 20,522 |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 1,695 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 4,395 |
| Feb 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 115,747 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 18,028 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 372,399 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 291,942 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 406,074 |
| Jan 25, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 825,211 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 96,155 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 28,875 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 224,792 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | 407,901 |
| Jan 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 10.10% | 310 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 10.00% | 493,532 |
| Jan 14, 2026 | 1.00 | 1.10 | 0.90 | 0.90 | 0.90 | -10.00% | 507,538 |
| Jan 13, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 100,325 |
| Jan 12, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 64,075 |
| Jan 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 65,950 |
| Jan 8, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 73,739 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 53,085 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 396,836 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 88,300 |
| Jan 4, 2026 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 3,166 |
| Jan 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 7,472 |
| Dec 30, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 183,667 |
| Dec 29, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 4,186 |
| Dec 28, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 117,715 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 81,826 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 45,320 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 30,757 |
| Dec 21, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 17,454 |
| Dec 18, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 8,011 |
| Dec 17, 2025 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 56,805 |