Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 4.800
+0.100 (2.13%)
At close: Jul 26, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 28, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | - | 130,962 |
| Jun 25, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 28,249 |
| Jun 24, 2026 | 4.40 | 4.60 | 4.30 | 4.30 | 4.30 | -2.27% | 21,712 |
| Jun 23, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | 10.00% | 132,272 |
| Jun 22, 2026 | 4.60 | 4.60 | 4.00 | 4.00 | 4.00 | -6.98% | 174,939 |
| Jun 21, 2026 | 4.70 | 4.70 | 4.20 | 4.30 | 4.30 | -4.44% | 77,835 |
| Jun 18, 2026 | 4.40 | 4.70 | 4.30 | 4.50 | 4.50 | 4.65% | 132,952 |
| Jun 17, 2026 | 4.30 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 88,054 |
| Jun 16, 2026 | 4.60 | 4.70 | 4.40 | 4.50 | 4.50 | 2.27% | 65,165 |
| Jun 15, 2026 | 4.70 | 4.80 | 4.30 | 4.40 | 4.40 | -6.38% | 225,462 |
| Jun 14, 2026 | 4.20 | 5.00 | 4.20 | 4.70 | 4.70 | 2.17% | 70,674 |
| Jun 11, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | 4.55% | 121,163 |
| Jun 10, 2026 | 4.30 | 4.60 | 4.30 | 4.40 | 4.40 | 2.33% | 106,107 |
| Jun 9, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | - | 223,528 |
| Jun 8, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -2.27% | 183,176 |
| Jun 7, 2026 | 4.90 | 4.90 | 4.40 | 4.40 | 4.40 | -6.38% | 106,104 |
| Jun 4, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | 4.44% | 352,123 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 9.76% | 57,673 |
| Jun 2, 2026 | 4.10 | 4.50 | 4.10 | 4.10 | 4.10 | -8.89% | 111,043 |
| Jun 1, 2026 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 39,603 |
| May 24, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 32,658 |
| May 23, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | -4.17% | 83,644 |
| May 21, 2026 | 4.80 | 5.00 | 4.50 | 4.80 | 4.80 | - | 97,887 |
| May 20, 2026 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 9.09% | 491,537 |
| May 19, 2026 | 4.40 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 309,216 |
| May 18, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 120,420 |
| May 17, 2026 | 4.30 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 106,086 |
| May 14, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 90,827 |
| May 13, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -2.38% | 125,946 |
| May 12, 2026 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | 2.44% | 52,101 |
| May 11, 2026 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | -2.38% | 90,202 |
| May 10, 2026 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | - | 114,304 |