Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh · Delayed Price · Currency is BDT 4.400
-0.100 (-2.22%)
At close: Aug 13, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |