Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 3.900
-0.100 (-2.50%)
At close: Sep 10, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 104,763 |
| Sep 9, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 12,842 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 14,086 |
| Sep 7, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 80,986 |
| Sep 6, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 101,201 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 91,456 |
| Sep 2, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 20,190 |
| Sep 1, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | - | 64,702 |
| Aug 31, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 20,423 |
| Aug 30, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 94,123 |
| Aug 27, 2026 | 4.20 | 4.30 | 4.00 | 4.10 | 4.10 | - | 58,136 |
| Aug 25, 2026 | 4.00 | 4.30 | 4.00 | 4.10 | 4.10 | - | 121,208 |
| Aug 24, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 100,955 |
| Aug 23, 2026 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 191,645 |
| Aug 20, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 99,331 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 104,317 |
| Aug 18, 2026 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | - | 104,423 |
| Aug 17, 2026 | 4.20 | 4.70 | 4.10 | 4.20 | 4.20 | -4.55% | 211,893 |
| Aug 16, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | - | 85,209 |
| Aug 13, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -2.22% | 434,477 |
| Aug 12, 2026 | 4.50 | 4.90 | 4.50 | 4.50 | 4.50 | -2.17% | 197,343 |
| Aug 11, 2026 | 4.60 | 4.90 | 4.50 | 4.60 | 4.60 | - | 355,873 |
| Aug 10, 2026 | 4.70 | 4.90 | 4.40 | 4.60 | 4.60 | -2.13% | 377,317 |
| Aug 9, 2026 | 5.10 | 5.10 | 4.60 | 4.70 | 4.70 | -7.84% | 282,014 |
| Aug 6, 2026 | 5.10 | 5.40 | 5.10 | 5.10 | 5.10 | - | 1,050,003 |
| Aug 4, 2026 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 340,052 |
| Aug 3, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | 6.52% | 261,765 |
| Aug 2, 2026 | 5.00 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 355,461 |
| Jul 29, 2026 | 5.00 | 5.20 | 4.90 | 4.90 | 4.90 | - | 901,734 |
| Jul 28, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | - | 462,564 |
| Jul 27, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 412,791 |
| Jul 26, 2026 | 4.80 | 5.10 | 4.80 | 4.80 | 4.80 | 2.13% | 194,536 |
| Jul 23, 2026 | 4.70 | 5.20 | 4.60 | 4.70 | 4.70 | -2.08% | 928,995 |
| Jul 22, 2026 | 4.20 | 4.80 | 4.00 | 4.80 | 4.80 | 9.09% | 1,380,758 |
| Jul 21, 2026 | 4.30 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 291,237 |
| Jul 20, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | - | 21,048 |
| Jul 19, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | 4.88% | 54,984 |
| Jul 16, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -6.82% | 237,294 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 191,453 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 32,036 |
| Jul 13, 2026 | 4.30 | 4.50 | 4.20 | 4.30 | 4.30 | 4.88% | 576,826 |
| Jul 12, 2026 | 4.40 | 4.40 | 4.00 | 4.10 | 4.10 | -2.38% | 260,090 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 127,802 |
| Jul 8, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 177,776 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 4.65% | 112,959 |
| Jul 6, 2026 | 4.80 | 4.80 | 4.30 | 4.30 | 4.30 | -8.51% | 152,230 |
| Jul 5, 2026 | 5.00 | 5.00 | 4.50 | 4.70 | 4.70 | 2.17% | 655,171 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 94,199 |
| Jun 30, 2026 | 4.20 | 4.50 | 4.10 | 4.20 | 4.20 | - | 115,073 |
| Jun 29, 2026 | 4.20 | 4.50 | 4.20 | 4.20 | 4.20 | -2.33% | 119,162 |