Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 4.300
-0.300 (-6.52%)
At close: May 6, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -6.52% | 49,333 |
| May 5, 2026 | 5.00 | 5.20 | 4.50 | 4.60 | 4.60 | -4.17% | 296,380 |
| May 4, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 9.09% | 170,563 |
| May 3, 2026 | 4.20 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 146,881 |
| Apr 30, 2026 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | -4.76% | 315,294 |
| Apr 29, 2026 | 4.20 | 4.80 | 4.20 | 4.20 | 4.20 | -8.70% | 385,118 |
| Apr 28, 2026 | 4.60 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 172,693 |
| Apr 27, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | - | 116,246 |
| Apr 26, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -3.92% | 118,237 |
| Apr 23, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 55,338 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.10 | 5.10 | 5.10 | -3.77% | 112,257 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | - | 90,334 |
| Apr 20, 2026 | 5.30 | 5.70 | 5.30 | 5.30 | 5.30 | -3.64% | 145,158 |
| Apr 19, 2026 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | - | 58,543 |
| Apr 16, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 212,944 |
| Apr 15, 2026 | 5.60 | 5.90 | 5.50 | 5.60 | 5.60 | - | 63,554 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 152,363 |
| Apr 12, 2026 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | - | 146,582 |
| Apr 9, 2026 | 6.00 | 6.10 | 5.50 | 5.50 | 5.50 | -8.33% | 258,818 |
| Apr 8, 2026 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | 1.69% | 629,912 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 341,989 |
| Apr 6, 2026 | 5.60 | 5.90 | 5.30 | 5.40 | 5.40 | -3.57% | 150,221 |
| Apr 5, 2026 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | -6.67% | 201,602 |
| Apr 2, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 358,948 |
| Apr 1, 2026 | 5.20 | 5.60 | 4.70 | 5.50 | 5.50 | 5.77% | 711,296 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | -8.77% | 240,419 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | -8.06% | 261,785 |
| Mar 29, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | 1.64% | 302,650 |
| Mar 25, 2026 | 6.00 | 6.20 | 5.50 | 6.10 | 6.10 | 1.67% | 512,998 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | -9.09% | 543,601 |
| Mar 16, 2026 | 7.30 | 7.50 | 6.50 | 6.60 | 6.60 | -8.33% | 799,781 |
| Mar 15, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 5.88% | 911,381 |
| Mar 12, 2026 | 7.20 | 7.20 | 6.60 | 6.80 | 6.80 | -5.56% | 363,149 |
| Mar 11, 2026 | 7.60 | 7.70 | 7.00 | 7.20 | 7.20 | 2.86% | 1,289,643 |
| Mar 10, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 9.37% | 546,031 |
| Mar 9, 2026 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | 8.47% | 760,788 |
| Mar 8, 2026 | 6.40 | 6.50 | 5.90 | 5.90 | 5.90 | -9.23% | 1,220,103 |
| Mar 5, 2026 | 6.80 | 7.40 | 6.30 | 6.50 | 6.50 | -4.41% | 1,046,067 |
| Mar 4, 2026 | 7.80 | 7.90 | 6.60 | 6.80 | 6.80 | -5.56% | 1,347,693 |
| 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 |