IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 40.20
-0.50 (-1.23%)
At close: Mar 4, 2026
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 4, 2026 | 37.20 | 38.60 | 37.10 | 38.50 | 38.50 | 4.05% | 427,934 |
| Jan 1, 2026 | 35.80 | 37.20 | 35.60 | 37.00 | 37.00 | 3.64% | 176,581 |
| Dec 30, 2025 | 35.50 | 35.80 | 35.40 | 35.70 | 35.70 | 0.28% | 180,317 |
| Dec 29, 2025 | 35.80 | 35.90 | 35.50 | 35.60 | 35.60 | -0.56% | 95,392 |
| Dec 28, 2025 | 36.10 | 36.50 | 35.70 | 35.80 | 35.80 | 0.28% | 194,768 |
| Dec 24, 2025 | 35.50 | 35.80 | 35.20 | 35.70 | 35.70 | 0.56% | 88,044 |
| Dec 23, 2025 | 35.70 | 36.00 | 35.20 | 35.50 | 35.50 | -0.28% | 100,577 |
| Dec 22, 2025 | 36.40 | 36.40 | 35.10 | 35.60 | 35.60 | 1.42% | 87,536 |
| Dec 21, 2025 | 34.80 | 35.50 | 33.00 | 35.10 | 35.10 | - | 57,731 |
| Dec 18, 2025 | 35.10 | 35.60 | 35.00 | 35.10 | 35.10 | -0.57% | 146,797 |