IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 40.00
0.00 (0.00%)
At close: Mar 24, 2026
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 40.70 | 41.40 | 39.80 | 40.70 | 40.70 | 1.75% | 204,461 |
| Mar 24, 2026 | 41.40 | 41.60 | 39.80 | 40.00 | 40.00 | -2.68% | 301,491 |
| Mar 16, 2026 | 41.10 | 41.30 | 40.70 | 41.10 | 41.10 | -0.48% | 268,317 |
| Mar 15, 2026 | 41.10 | 41.60 | 40.80 | 41.30 | 41.30 | 0.49% | 342,494 |
| Mar 12, 2026 | 41.10 | 41.60 | 40.80 | 41.10 | 41.10 | - | 260,550 |
| Mar 11, 2026 | 41.00 | 41.30 | 40.30 | 41.10 | 41.10 | 0.98% | 140,972 |
| Mar 10, 2026 | 40.70 | 41.50 | 39.20 | 40.70 | 40.70 | 4.36% | 157,539 |
| Mar 9, 2026 | 37.90 | 39.40 | 37.20 | 39.00 | 39.00 | 2.63% | 128,201 |
| Mar 8, 2026 | 39.10 | 39.10 | 37.60 | 38.00 | 38.00 | -4.52% | 303,794 |
| Mar 5, 2026 | 40.20 | 40.50 | 39.60 | 39.80 | 39.80 | -1.00% | 127,075 |
| Mar 4, 2026 | 40.20 | 40.80 | 39.60 | 40.20 | 40.20 | -1.23% | 440,058 |
| Mar 3, 2026 | 42.20 | 42.40 | 40.40 | 40.70 | 40.70 | -3.10% | 759,955 |
| Mar 2, 2026 | 41.60 | 42.40 | 41.60 | 42.00 | 42.00 | 1.20% | 445,183 |
| Mar 1, 2026 | 41.70 | 41.80 | 39.00 | 41.50 | 41.50 | -2.12% | 607,426 |
| Feb 26, 2026 | 42.40 | 42.50 | 41.70 | 42.40 | 42.40 | 1.19% | 530,366 |
| Feb 25, 2026 | 41.90 | 42.20 | 41.60 | 41.90 | 41.90 | 0.24% | 244,769 |
| Feb 24, 2026 | 41.80 | 42.30 | 41.70 | 41.80 | 41.80 | -0.71% | 376,431 |
| Feb 23, 2026 | 41.50 | 42.20 | 41.20 | 42.10 | 42.10 | 2.68% | 277,057 |
| Feb 22, 2026 | 41.40 | 41.40 | 40.60 | 41.00 | 41.00 | 0.24% | 257,262 |
| Feb 19, 2026 | 40.90 | 41.50 | 40.70 | 40.90 | 40.90 | -1.21% | 320,439 |
| Feb 18, 2026 | 41.30 | 42.00 | 41.30 | 41.40 | 41.40 | -0.96% | 297,747 |
| Feb 17, 2026 | 42.00 | 42.90 | 41.60 | 41.80 | 41.80 | -0.71% | 762,904 |
| Feb 16, 2026 | 42.70 | 43.30 | 41.70 | 42.10 | 42.10 | -1.64% | 394,700 |
| Feb 15, 2026 | 41.40 | 43.40 | 41.40 | 42.80 | 42.80 | 4.65% | 846,999 |
| Feb 10, 2026 | 41.40 | 41.90 | 40.30 | 40.90 | 40.90 | -0.73% | 411,856 |
| Feb 9, 2026 | 41.20 | 41.50 | 40.20 | 41.20 | 41.20 | 0.49% | 458,710 |
| Feb 8, 2026 | 39.30 | 41.50 | 39.10 | 41.00 | 41.00 | 3.80% | 526,572 |
| Feb 5, 2026 | 39.80 | 40.00 | 39.40 | 39.50 | 39.50 | -1.25% | 288,924 |
| Feb 3, 2026 | 40.30 | 40.50 | 39.50 | 40.00 | 40.00 | -0.50% | 325,541 |
| Feb 2, 2026 | 39.20 | 40.50 | 39.10 | 40.20 | 40.20 | 2.81% | 519,595 |
| Feb 1, 2026 | 39.00 | 39.40 | 38.30 | 39.10 | 39.10 | 0.26% | 266,935 |
| Jan 29, 2026 | 39.00 | 39.80 | 38.70 | 39.00 | 39.00 | -0.76% | 265,726 |
| Jan 28, 2026 | 39.30 | 39.90 | 39.20 | 39.30 | 39.30 | - | 208,613 |
| Jan 27, 2026 | 39.10 | 39.90 | 38.90 | 39.30 | 39.30 | 0.77% | 365,120 |
| Jan 26, 2026 | 39.00 | 39.20 | 38.90 | 39.00 | 39.00 | -0.51% | 235,402 |
| Jan 25, 2026 | 39.30 | 39.70 | 39.10 | 39.20 | 39.20 | -1.01% | 257,482 |
| Jan 22, 2026 | 39.60 | 40.10 | 39.40 | 39.60 | 39.60 | -0.50% | 174,563 |
| Jan 21, 2026 | 39.80 | 40.10 | 39.40 | 39.80 | 39.80 | - | 274,582 |
| Jan 20, 2026 | 39.80 | 40.10 | 39.70 | 39.80 | 39.80 | - | 399,399 |
| Jan 19, 2026 | 39.80 | 40.00 | 39.10 | 39.80 | 39.80 | 1.53% | 406,428 |
| Jan 18, 2026 | 39.00 | 39.50 | 38.70 | 39.20 | 39.20 | 0.77% | 371,337 |
| Jan 15, 2026 | 38.90 | 39.20 | 38.60 | 38.90 | 38.90 | -0.51% | 319,016 |
| Jan 14, 2026 | 39.20 | 39.50 | 39.00 | 39.10 | 39.10 | 0.26% | 119,271 |
| Jan 13, 2026 | 38.60 | 39.60 | 38.60 | 39.00 | 39.00 | 0.78% | 249,144 |
| Jan 12, 2026 | 38.50 | 38.90 | 37.90 | 38.70 | 38.70 | 0.52% | 114,013 |
| Jan 11, 2026 | 38.00 | 39.30 | 38.00 | 38.50 | 38.50 | -1.79% | 211,348 |
| Jan 8, 2026 | 39.30 | 39.50 | 38.90 | 39.20 | 39.20 | - | 130,980 |
| Jan 7, 2026 | 38.20 | 39.60 | 38.20 | 39.20 | 39.20 | 0.26% | 208,443 |
| Jan 6, 2026 | 38.40 | 39.40 | 38.00 | 39.10 | 39.10 | 1.82% | 373,598 |
| Jan 5, 2026 | 38.30 | 38.70 | 37.70 | 38.40 | 38.40 | -0.26% | 199,811 |