Indo-Bangla Pharmaceuticals Limited (DSE:IBP)
Bangladesh · Delayed Price · Currency is BDT 11.80
+0.40 (3.51%)
At close: Jan 1, 2026
DSE:IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 11.20 | 11.90 | 11.20 | 11.80 | 11.80 | 3.51% | 704,696 |
| Dec 30, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 194,500 |
| Dec 29, 2025 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 244,320 |
| Dec 28, 2025 | 11.60 | 11.80 | 11.30 | 11.30 | 11.30 | -0.88% | 268,432 |
| Dec 24, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 297,679 |
| Dec 23, 2025 | 11.60 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 434,386 |
| Dec 22, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 316,726 |
| Dec 21, 2025 | 11.60 | 11.60 | 11.20 | 11.50 | 11.50 | 0.88% | 332,859 |
| Dec 18, 2025 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 537,100 |
| Dec 17, 2025 | 11.60 | 12.10 | 11.50 | 11.60 | 11.60 | -1.69% | 440,811 |
| Dec 15, 2025 | 13.20 | 13.20 | 11.70 | 11.80 | 11.80 | -1.67% | 610,709 |
| Dec 14, 2025 | 11.80 | 12.50 | 11.80 | 12.00 | 12.00 | -1.64% | 574,456 |
| Dec 11, 2025 | 12.20 | 12.50 | 12.00 | 12.20 | 12.20 | 1.67% | 700,724 |
| Dec 10, 2025 | 12.00 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 965,903 |
| Dec 9, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 3.39% | 833,480 |
| Dec 8, 2025 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | - | 876,197 |
| Dec 4, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.79 | -2.48% | 870,644 |
| Dec 3, 2025 | 12.80 | 12.80 | 12.00 | 12.10 | 12.08 | -3.20% | 819,987 |
| Dec 2, 2025 | 12.00 | 12.80 | 11.90 | 12.50 | 12.48 | 5.04% | 2,058,475 |
| Dec 1, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.88 | 0.85% | 891,225 |
| Nov 30, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.79 | -1.67% | 650,026 |
| Nov 27, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 11.98 | 1.69% | 481,842 |
| Nov 26, 2025 | 11.80 | 12.10 | 11.70 | 11.80 | 11.79 | 0.85% | 1,313,843 |
| Nov 25, 2025 | 12.30 | 12.30 | 11.60 | 11.70 | 11.69 | -3.31% | 936,046 |
| Nov 24, 2025 | 11.90 | 12.20 | 11.70 | 12.10 | 12.08 | 3.42% | 990,083 |
| Nov 23, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.69 | - | 830,190 |
| Nov 20, 2025 | 12.20 | 12.40 | 11.60 | 11.70 | 11.69 | -4.10% | 885,034 |
| Nov 19, 2025 | 11.40 | 12.30 | 11.30 | 12.20 | 12.18 | 7.96% | 1,231,488 |
| Nov 18, 2025 | 11.10 | 11.60 | 11.10 | 11.30 | 11.29 | 1.80% | 773,665 |
| Nov 17, 2025 | 10.70 | 11.30 | 10.70 | 11.10 | 11.09 | 3.74% | 515,245 |
| Nov 16, 2025 | 14.10 | 14.10 | 10.20 | 10.70 | 10.69 | 4.90% | 740,158 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.00 | 10.20 | 10.19 | -5.56% | 441,898 |
| Nov 12, 2025 | 11.10 | 11.30 | 10.70 | 10.80 | 10.79 | -0.92% | 332,773 |
| Nov 11, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.89 | - | 315,255 |
| Nov 10, 2025 | 10.90 | 11.10 | 10.50 | 10.90 | 10.89 | 0.93% | 200,785 |
| Nov 9, 2025 | 11.20 | 11.20 | 10.60 | 10.80 | 10.79 | -2.70% | 467,655 |
| Nov 6, 2025 | 11.10 | 11.40 | 10.80 | 11.10 | 11.09 | 0.91% | 262,524 |
| Nov 5, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 10.99 | -2.65% | 473,136 |
| Nov 4, 2025 | 11.50 | 11.60 | 11.20 | 11.30 | 11.29 | -0.88% | 394,149 |
| Nov 3, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.39 | -2.56% | 451,552 |
| Nov 2, 2025 | 11.90 | 12.30 | 11.60 | 11.70 | 11.69 | - | 548,576 |
| Oct 30, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.69 | 2.63% | 631,049 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.10 | 11.40 | 11.39 | 1.79% | 158,848 |
| Oct 28, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.19 | -0.88% | 300,523 |
| Oct 27, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.29 | -0.88% | 146,368 |
| Oct 26, 2025 | 11.70 | 11.80 | 11.40 | 11.40 | 11.39 | -2.56% | 302,919 |
| Oct 23, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.69 | 1.74% | 249,779 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.30 | 11.50 | 11.49 | -0.86% | 466,417 |
| Oct 21, 2025 | 12.00 | 12.30 | 11.40 | 11.60 | 11.59 | -1.69% | 664,595 |
| Oct 20, 2025 | 10.90 | 11.80 | 10.70 | 11.80 | 11.79 | 9.26% | 741,662 |