Indo-Bangla Pharmaceuticals Limited (DSE:IBP)
Bangladesh · Delayed Price · Currency is BDT 17.50
-0.50 (-2.78%)
At close: Sep 3, 2026
DSE:IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 17.50 | 18.40 | 17.30 | 17.50 | 17.50 | -2.78% | 1,553,642 |
| Sep 2, 2026 | 18.00 | 18.30 | 17.60 | 18.00 | 18.00 | 1.12% | 1,729,290 |
| Sep 1, 2026 | 17.80 | 18.20 | 17.40 | 17.80 | 17.80 | 2.89% | 1,576,739 |
| Aug 31, 2026 | 17.10 | 17.50 | 16.90 | 17.30 | 17.30 | 1.76% | 1,170,388 |
| Aug 30, 2026 | 17.10 | 17.30 | 16.70 | 17.00 | 17.00 | - | 1,236,550 |
| Aug 27, 2026 | 17.00 | 17.30 | 16.90 | 17.00 | 17.00 | 0.59% | 683,460 |
| Aug 25, 2026 | 16.80 | 17.10 | 16.60 | 16.90 | 16.90 | 1.20% | 946,447 |
| Aug 24, 2026 | 16.70 | 17.40 | 16.60 | 16.70 | 16.70 | -2.34% | 1,273,436 |
| Aug 23, 2026 | 17.40 | 17.70 | 16.90 | 17.10 | 17.10 | -1.16% | 1,509,389 |
| Aug 20, 2026 | 17.20 | 17.60 | 17.20 | 17.30 | 17.30 | 0.58% | 967,730 |
| Aug 19, 2026 | 17.20 | 17.70 | 17.00 | 17.20 | 17.20 | -0.58% | 1,444,476 |
| Aug 18, 2026 | 18.20 | 18.60 | 17.20 | 17.30 | 17.30 | -3.89% | 2,093,562 |
| Aug 17, 2026 | 18.00 | 19.00 | 17.70 | 18.00 | 18.00 | -3.74% | 1,613,118 |
| Aug 16, 2026 | 19.30 | 19.70 | 18.50 | 18.70 | 18.70 | -3.61% | 2,085,579 |
| Aug 13, 2026 | 19.30 | 19.50 | 19.10 | 19.40 | 19.40 | 0.52% | 1,949,175 |
| Aug 12, 2026 | 19.70 | 20.10 | 19.10 | 19.30 | 19.30 | -2.03% | 2,434,914 |
| Aug 11, 2026 | 19.70 | 19.80 | 18.80 | 19.70 | 19.70 | 4.79% | 3,294,964 |
| Aug 10, 2026 | 18.70 | 19.10 | 18.50 | 18.80 | 18.80 | 0.53% | 2,600,889 |
| Aug 9, 2026 | 19.10 | 19.60 | 18.50 | 18.70 | 18.70 | -4.10% | 2,670,454 |
| Aug 6, 2026 | 20.10 | 20.30 | 19.20 | 19.50 | 19.50 | -2.99% | 3,746,858 |
| Aug 4, 2026 | 20.40 | 20.60 | 20.00 | 20.10 | 20.10 | -1.95% | 3,962,310 |
| Aug 3, 2026 | 20.80 | 21.10 | 20.30 | 20.50 | 20.50 | -1.44% | 5,744,568 |
| Aug 2, 2026 | 21.00 | 21.30 | 20.60 | 20.80 | 20.80 | - | 6,002,291 |
| Jul 30, 2026 | 20.30 | 21.00 | 20.20 | 20.80 | 20.80 | 2.97% | 7,565,614 |
| Jul 29, 2026 | 20.70 | 20.70 | 19.90 | 20.20 | 20.20 | -1.94% | 9,586,663 |
| Jul 28, 2026 | 20.20 | 21.40 | 20.10 | 20.60 | 20.60 | 2.49% | 12,334,364 |
| Jul 27, 2026 | 20.10 | 20.50 | 18.50 | 20.10 | 20.10 | 6.35% | 7,447,228 |
| Jul 26, 2026 | 19.40 | 19.60 | 18.80 | 18.90 | 18.90 | -2.07% | 3,808,269 |
| Jul 23, 2026 | 19.50 | 19.80 | 19.20 | 19.30 | 19.30 | -0.52% | 5,139,575 |
| Jul 22, 2026 | 19.40 | 19.70 | 18.80 | 19.40 | 19.40 | 3.74% | 8,326,325 |
| Jul 21, 2026 | 18.70 | 18.90 | 18.50 | 18.70 | 18.70 | 1.08% | 3,286,446 |
| Jul 20, 2026 | 18.60 | 18.80 | 18.40 | 18.50 | 18.50 | -1.07% | 2,414,461 |
| Jul 19, 2026 | 18.70 | 19.20 | 18.60 | 18.70 | 18.70 | 0.54% | 4,132,352 |
| Jul 16, 2026 | 18.30 | 18.80 | 18.20 | 18.60 | 18.60 | 1.64% | 4,052,793 |
| Jul 15, 2026 | 18.60 | 18.90 | 18.20 | 18.30 | 18.30 | -1.08% | 4,822,046 |
| Jul 14, 2026 | 18.50 | 18.80 | 18.00 | 18.50 | 18.50 | 2.78% | 5,077,648 |
| Jul 13, 2026 | 18.30 | 18.50 | 17.80 | 18.00 | 18.00 | -1.64% | 4,038,979 |
| Jul 12, 2026 | 18.60 | 19.30 | 18.10 | 18.30 | 18.30 | -0.54% | 6,167,292 |
| Jul 9, 2026 | 17.70 | 18.70 | 17.60 | 18.40 | 18.40 | 5.14% | 7,357,616 |
| Jul 8, 2026 | 17.50 | 17.80 | 17.10 | 17.50 | 17.50 | 1.74% | 3,432,046 |
| Jul 7, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | - | 3,000,537 |
| Jul 6, 2026 | 17.20 | 17.80 | 17.00 | 17.20 | 17.20 | - | 4,931,504 |
| Jul 5, 2026 | 17.80 | 17.80 | 17.10 | 17.20 | 17.20 | -2.82% | 3,981,059 |
| Jul 2, 2026 | 18.00 | 18.00 | 17.30 | 17.70 | 17.70 | -1.12% | 7,816,889 |
| Jun 30, 2026 | 17.90 | 18.40 | 17.40 | 17.90 | 17.90 | 1.70% | 8,924,981 |
| Jun 29, 2026 | 17.10 | 18.00 | 16.30 | 17.60 | 17.60 | 6.02% | 10,279,723 |
| Jun 28, 2026 | 15.40 | 16.70 | 15.40 | 16.60 | 16.60 | 8.50% | 9,270,993 |
| Jun 25, 2026 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 2,684,444 |
| Jun 24, 2026 | 15.10 | 15.50 | 15.10 | 15.10 | 15.10 | -1.31% | 1,242,525 |
| Jun 23, 2026 | 14.90 | 15.40 | 14.70 | 15.30 | 15.30 | 2.68% | 1,291,164 |