Indo-Bangla Pharmaceuticals Limited (DSE:IBP)
Bangladesh · Delayed Price · Currency is BDT 13.80
-0.10 (-0.72%)
At close: Sep 1, 2025
DSE:IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.60 | 15.00 | 14.20 | 14.30 | 14.30 | -1.38% | 3,596,708 |
| Sep 2, 2025 | 13.70 | 14.70 | 13.50 | 14.50 | 14.50 | 5.07% | 6,200,011 |
| Sep 1, 2025 | 14.00 | 14.30 | 13.60 | 13.80 | 13.80 | -0.72% | 3,629,325 |
| Aug 31, 2025 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | 4.51% | 3,901,142 |
| Aug 28, 2025 | 14.40 | 14.40 | 13.20 | 13.30 | 13.30 | 1.53% | 1,847,854 |
| Aug 27, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 1,147,657 |
| Aug 26, 2025 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | 2,112,348 |
| Aug 25, 2025 | 13.20 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 1,868,521 |
| Aug 24, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 1,911,870 |
| Aug 21, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,718,392 |
| Aug 20, 2025 | 13.40 | 13.70 | 13.20 | 13.20 | 13.20 | -2.22% | 2,192,319 |
| Aug 19, 2025 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | -2.17% | 2,152,098 |
| Aug 18, 2025 | 12.90 | 14.00 | 12.90 | 13.80 | 13.80 | 6.98% | 4,650,555 |
| Aug 17, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 1,305,351 |
| Aug 14, 2025 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -0.76% | 1,207,460 |
| Aug 13, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | 1,260,577 |
| Aug 12, 2025 | 13.40 | 13.70 | 13.10 | 13.20 | 13.20 | - | 1,892,394 |
| Aug 11, 2025 | 13.10 | 13.60 | 13.10 | 13.20 | 13.20 | 2.33% | 1,761,859 |
| Aug 10, 2025 | 12.90 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 984,346 |
| Aug 7, 2025 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 1,038,451 |
| Aug 6, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 1,237,111 |
| Aug 4, 2025 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -2.19% | 1,654,635 |
| Aug 3, 2025 | 13.90 | 14.10 | 13.50 | 13.70 | 13.70 | -1.44% | 1,810,022 |
| Jul 31, 2025 | 13.20 | 14.10 | 13.10 | 13.90 | 13.90 | 5.30% | 3,237,286 |
| Jul 30, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 2,295,207 |
| Jul 29, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 1,395,336 |
| Jul 28, 2025 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | 1.50% | 2,442,869 |
| Jul 27, 2025 | 14.00 | 14.00 | 13.10 | 13.30 | 13.30 | -4.32% | 3,445,005 |
| Jul 24, 2025 | 14.40 | 14.40 | 13.80 | 13.90 | 13.90 | -2.11% | 2,373,701 |
| Jul 23, 2025 | 14.40 | 14.60 | 14.00 | 14.20 | 14.20 | -1.39% | 3,460,167 |
| Jul 22, 2025 | 14.70 | 14.80 | 14.20 | 14.40 | 14.40 | -1.37% | 3,177,756 |
| Jul 21, 2025 | 14.40 | 14.90 | 14.40 | 14.60 | 14.60 | 0.69% | 3,725,243 |
| Jul 20, 2025 | 14.70 | 15.10 | 14.40 | 14.50 | 14.50 | 1.40% | 5,788,281 |
| Jul 17, 2025 | 13.80 | 14.50 | 13.60 | 14.30 | 14.30 | 3.62% | 4,990,614 |
| Jul 16, 2025 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | 2.22% | 3,440,291 |
| Jul 15, 2025 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | -0.74% | 3,427,941 |
| Jul 14, 2025 | 14.00 | 14.10 | 13.50 | 13.60 | 13.60 | -1.45% | 3,038,933 |
| Jul 13, 2025 | 13.80 | 14.50 | 13.30 | 13.80 | 13.80 | 1.47% | 4,604,126 |
| Jul 10, 2025 | 14.30 | 14.40 | 13.40 | 13.60 | 13.60 | -3.55% | 5,795,747 |
| Jul 9, 2025 | 15.60 | 15.60 | 13.90 | 14.10 | 14.10 | -0.70% | 6,541,256 |
| Jul 8, 2025 | 13.60 | 14.80 | 13.50 | 14.20 | 14.20 | 3.65% | 5,151,304 |
| Jul 7, 2025 | 14.20 | 14.60 | 13.60 | 13.70 | 13.70 | -1.44% | 4,749,347 |
| Jul 3, 2025 | 12.90 | 13.90 | 12.50 | 13.90 | 13.90 | 9.45% | 4,428,734 |
| Jul 2, 2025 | 13.20 | 13.30 | 12.60 | 12.70 | 12.70 | -3.05% | 3,229,273 |
| Jun 30, 2025 | 13.00 | 13.60 | 12.90 | 13.10 | 13.10 | 2.34% | 4,063,265 |
| Jun 29, 2025 | 12.40 | 13.00 | 12.10 | 12.80 | 12.80 | 3.23% | 3,937,092 |
| Jun 26, 2025 | 12.00 | 13.00 | 12.00 | 12.40 | 12.40 | 2.48% | 3,165,646 |
| Jun 25, 2025 | 12.10 | 12.10 | 11.50 | 12.10 | 12.10 | 10.00% | 6,201,131 |
| Jun 24, 2025 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 10.00% | 1,416,955 |
| Jun 23, 2025 | 9.20 | 10.00 | 9.10 | 10.00 | 10.00 | 9.89% | 3,115,948 |