IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 35.90
-0.60 (-1.64%)
At close: Dec 4, 2025
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.90 | 37.00 | 35.60 | 35.90 | 35.90 | -1.64% | 136,075 |
| Dec 3, 2025 | 36.50 | 37.10 | 36.40 | 36.50 | 36.50 | -1.08% | 76,437 |
| Dec 2, 2025 | 36.40 | 37.20 | 36.00 | 36.90 | 36.90 | 1.93% | 198,381 |
| Dec 1, 2025 | 37.10 | 37.10 | 36.10 | 36.20 | 36.20 | -2.43% | 141,266 |
| Nov 30, 2025 | 37.40 | 38.00 | 37.00 | 37.10 | 37.10 | -1.07% | 145,326 |
| Nov 27, 2025 | 37.40 | 37.90 | 37.30 | 37.50 | 37.50 | -0.53% | 106,719 |
| Nov 26, 2025 | 37.90 | 38.00 | 37.40 | 37.70 | 37.70 | 0.27% | 75,110 |
| Nov 25, 2025 | 38.80 | 38.90 | 37.40 | 37.60 | 37.60 | -2.08% | 357,864 |
| Nov 24, 2025 | 38.40 | 38.50 | 37.10 | 38.40 | 38.40 | 3.23% | 256,879 |
| Nov 23, 2025 | 36.60 | 37.40 | 36.40 | 37.20 | 37.20 | 0.81% | 187,312 |
| Nov 20, 2025 | 36.90 | 37.40 | 36.10 | 36.90 | 36.90 | 1.37% | 487,943 |
| Nov 19, 2025 | 35.80 | 36.50 | 35.60 | 36.40 | 36.40 | 1.68% | 154,726 |
| Nov 18, 2025 | 35.70 | 36.00 | 35.10 | 35.80 | 35.80 | 2.58% | 216,974 |
| Nov 17, 2025 | 35.10 | 35.40 | 34.50 | 34.90 | 34.90 | 0.87% | 210,546 |
| Nov 16, 2025 | 33.50 | 36.50 | 32.00 | 34.60 | 34.60 | 2.67% | 245,933 |
| Nov 13, 2025 | 35.00 | 35.00 | 33.60 | 33.70 | 33.70 | -2.03% | 188,636 |
| Nov 12, 2025 | 35.90 | 35.90 | 34.00 | 34.40 | 34.40 | -2.27% | 163,424 |
| Nov 11, 2025 | 35.70 | 35.70 | 34.50 | 35.20 | 35.20 | 0.86% | 125,457 |
| Nov 10, 2025 | 35.90 | 36.00 | 34.40 | 34.90 | 34.90 | -1.41% | 216,590 |
| Nov 9, 2025 | 35.90 | 37.50 | 34.80 | 35.40 | 35.40 | -1.67% | 161,818 |
| Nov 6, 2025 | 36.00 | 36.40 | 35.50 | 36.00 | 36.00 | -0.55% | 144,919 |
| Nov 5, 2025 | 36.50 | 36.70 | 36.10 | 36.20 | 36.20 | -0.82% | 105,274 |
| Nov 4, 2025 | 37.50 | 37.50 | 36.40 | 36.50 | 36.50 | -1.08% | 115,416 |
| Nov 3, 2025 | 37.50 | 37.90 | 36.80 | 36.90 | 36.90 | -1.60% | 166,660 |
| Nov 2, 2025 | 38.00 | 38.30 | 37.40 | 37.50 | 37.50 | -1.06% | 280,185 |
| Oct 30, 2025 | 37.00 | 38.40 | 36.80 | 37.90 | 37.90 | 4.70% | 498,837 |
| Oct 29, 2025 | 36.90 | 36.90 | 35.80 | 36.20 | 36.20 | - | 407,265 |
| Oct 28, 2025 | 36.50 | 37.20 | 36.00 | 36.20 | 36.20 | -1.36% | 381,234 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.60 | 36.70 | 36.70 | -0.54% | 236,327 |
| Oct 26, 2025 | 37.30 | 37.70 | 36.80 | 36.90 | 36.90 | -0.81% | 548,634 |
| Oct 23, 2025 | 37.60 | 37.80 | 36.80 | 37.20 | 37.20 | -1.33% | 538,861 |
| Oct 22, 2025 | 37.80 | 37.90 | 37.30 | 37.70 | 37.70 | -0.53% | 85,653 |
| Oct 21, 2025 | 38.90 | 38.90 | 37.70 | 37.90 | 37.90 | -0.26% | 91,231 |
| Oct 20, 2025 | 38.00 | 39.00 | 37.10 | 38.00 | 38.00 | 1.60% | 258,836 |
| Oct 19, 2025 | 38.80 | 38.90 | 37.00 | 37.40 | 37.40 | -3.86% | 117,458 |
| Oct 16, 2025 | 40.00 | 40.00 | 38.50 | 38.90 | 38.90 | 0.78% | 87,082 |
| Oct 15, 2025 | 38.80 | 39.00 | 38.40 | 38.60 | 38.60 | -1.03% | 90,027 |
| Oct 14, 2025 | 39.90 | 39.90 | 38.70 | 39.00 | 39.00 | -0.26% | 140,265 |
| Oct 13, 2025 | 38.70 | 39.40 | 38.50 | 39.10 | 39.10 | 1.30% | 159,895 |
| Oct 12, 2025 | 40.00 | 40.00 | 38.50 | 38.60 | 38.60 | -3.50% | 231,099 |
| Oct 9, 2025 | 40.90 | 40.90 | 39.00 | 40.00 | 40.00 | -0.50% | 257,124 |
| Oct 8, 2025 | 40.70 | 40.90 | 40.10 | 40.20 | 40.20 | -0.99% | 150,527 |
| Oct 7, 2025 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -0.98% | 470,358 |
| Oct 6, 2025 | 40.60 | 41.30 | 40.60 | 41.00 | 41.00 | 1.23% | 213,076 |
| Oct 5, 2025 | 41.30 | 41.30 | 40.40 | 40.50 | 40.50 | -1.70% | 689,120 |
| Sep 30, 2025 | 41.50 | 41.50 | 41.00 | 41.20 | 41.20 | 0.73% | 198,952 |
| Sep 29, 2025 | 40.50 | 41.40 | 39.60 | 40.90 | 40.90 | 2.25% | 565,456 |
| Sep 28, 2025 | 40.90 | 41.40 | 39.80 | 40.00 | 40.00 | -1.96% | 382,497 |
| Sep 25, 2025 | 40.70 | 41.50 | 40.70 | 40.80 | 40.80 | 0.49% | 301,027 |
| Sep 24, 2025 | 39.80 | 40.90 | 39.70 | 40.60 | 40.60 | 3.05% | 141,541 |