IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 40.00
-0.20 (-0.50%)
At close: Oct 9, 2025
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 39.10 | 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 |
| Sep 23, 2025 | 39.10 | 39.60 | 39.00 | 39.40 | 39.40 | 0.77% | 163,226 |
| Sep 22, 2025 | 39.20 | 40.50 | 38.30 | 39.10 | 39.10 | -1.26% | 178,129 |
| Sep 21, 2025 | 41.40 | 41.70 | 39.50 | 39.60 | 39.60 | -2.46% | 177,114 |
| Sep 18, 2025 | 41.40 | 41.60 | 40.60 | 40.60 | 40.60 | -2.17% | 271,689 |
| Sep 17, 2025 | 42.30 | 42.40 | 41.40 | 41.50 | 41.50 | -1.19% | 462,929 |
| Sep 16, 2025 | 42.50 | 42.70 | 41.80 | 42.00 | 42.00 | -0.47% | 304,703 |
| Sep 15, 2025 | 42.30 | 42.50 | 41.50 | 42.20 | 42.20 | - | 434,792 |
| Sep 14, 2025 | 43.70 | 43.70 | 41.90 | 42.20 | 42.20 | -2.54% | 800,775 |
| Sep 11, 2025 | 42.00 | 43.70 | 41.70 | 43.30 | 43.30 | 2.36% | 740,626 |
| Sep 10, 2025 | 43.00 | 43.50 | 42.00 | 42.30 | 42.30 | -2.08% | 862,420 |
| Sep 9, 2025 | 44.50 | 44.80 | 42.80 | 43.20 | 43.20 | -2.26% | 1,962,104 |
| Sep 8, 2025 | 43.00 | 44.40 | 42.30 | 44.20 | 44.20 | 2.55% | 1,802,135 |
| Sep 7, 2025 | 42.60 | 43.50 | 42.10 | 43.10 | 43.10 | 2.13% | 2,188,547 |
| Sep 4, 2025 | 41.90 | 42.60 | 41.00 | 42.20 | 42.20 | 2.18% | 1,536,352 |
| Sep 3, 2025 | 41.10 | 43.00 | 41.00 | 41.30 | 41.30 | 0.49% | 1,875,243 |
| Sep 2, 2025 | 40.30 | 41.40 | 39.90 | 41.10 | 41.10 | 1.99% | 782,190 |
| Sep 1, 2025 | 40.80 | 40.90 | 39.90 | 40.30 | 40.30 | -0.25% | 745,055 |
| Aug 31, 2025 | 40.60 | 41.60 | 40.30 | 40.40 | 40.40 | -0.25% | 989,663 |
| Aug 28, 2025 | 39.20 | 40.80 | 39.10 | 40.50 | 40.50 | 3.58% | 666,426 |
| Aug 27, 2025 | 39.20 | 39.50 | 38.80 | 39.10 | 39.10 | -1.26% | 283,480 |
| Aug 26, 2025 | 40.10 | 41.00 | 39.30 | 39.60 | 39.60 | -1.00% | 1,007,941 |
| Aug 25, 2025 | 38.20 | 40.30 | 38.20 | 40.00 | 40.00 | 5.54% | 773,845 |
| Aug 24, 2025 | 38.10 | 38.20 | 37.50 | 37.90 | 37.90 | - | 315,111 |
| Aug 21, 2025 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | - | 174,846 |
| Aug 20, 2025 | 38.20 | 38.90 | 37.60 | 37.90 | 37.90 | -0.79% | 357,432 |
| Aug 19, 2025 | 39.20 | 39.30 | 38.00 | 38.20 | 38.20 | -2.30% | 392,081 |
| Aug 18, 2025 | 39.30 | 39.30 | 38.70 | 39.10 | 39.10 | 1.30% | 507,699 |
| Aug 17, 2025 | 39.00 | 39.70 | 38.20 | 38.60 | 38.60 | 0.26% | 638,195 |
| Aug 14, 2025 | 38.80 | 39.20 | 38.00 | 38.50 | 38.50 | 1.32% | 188,966 |
| Aug 13, 2025 | 38.50 | 39.00 | 37.40 | 38.00 | 38.00 | -1.81% | 432,786 |
| Aug 12, 2025 | 40.00 | 40.00 | 38.50 | 38.70 | 38.70 | -2.52% | 298,186 |
| Aug 11, 2025 | 38.90 | 40.40 | 38.90 | 39.70 | 39.70 | 2.06% | 564,528 |
| Aug 10, 2025 | 40.00 | 40.10 | 38.30 | 38.90 | 38.90 | -2.51% | 966,058 |
| Aug 7, 2025 | 39.90 | 40.60 | 38.60 | 39.90 | 39.90 | -0.50% | 853,282 |
| Aug 6, 2025 | 41.30 | 41.50 | 39.90 | 40.10 | 40.10 | -2.20% | 619,072 |
| Aug 4, 2025 | 42.50 | 42.50 | 40.70 | 41.00 | 41.00 | -3.30% | 1,020,846 |
| Aug 3, 2025 | 43.40 | 43.80 | 41.80 | 42.40 | 42.40 | - | 1,719,533 |
| Jul 31, 2025 | 41.80 | 43.30 | 41.10 | 42.40 | 42.40 | 1.68% | 1,828,488 |