IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 43.20
-1.00 (-2.26%)
At close: Sep 9, 2025
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 40.80 | 41.90 | 39.70 | 41.70 | 41.70 | 2.71% | 998,035 |
| Jul 29, 2025 | 41.00 | 41.60 | 40.40 | 40.60 | 40.60 | -0.73% | 1,340,695 |
| Jul 28, 2025 | 40.80 | 42.10 | 40.70 | 40.90 | 40.90 | 0.49% | 2,740,368 |
| Jul 27, 2025 | 40.90 | 41.50 | 39.60 | 40.70 | 40.70 | -0.49% | 1,797,011 |
| Jul 24, 2025 | 38.10 | 41.90 | 37.50 | 40.90 | 40.90 | 7.35% | 4,329,440 |
| Jul 23, 2025 | 38.50 | 39.30 | 37.80 | 38.10 | 38.10 | -0.52% | 889,583 |
| Jul 22, 2025 | 38.00 | 38.80 | 37.30 | 38.30 | 38.30 | 0.79% | 1,708,446 |
| Jul 21, 2025 | 37.80 | 39.80 | 36.90 | 38.00 | 38.00 | 0.53% | 2,028,252 |
| Jul 20, 2025 | 34.60 | 38.00 | 34.60 | 37.80 | 37.80 | 9.25% | 3,779,654 |
| Jul 17, 2025 | 35.40 | 36.60 | 34.40 | 34.60 | 34.60 | -1.70% | 1,467,874 |
| Jul 16, 2025 | 32.30 | 35.60 | 32.30 | 35.20 | 35.20 | 6.34% | 2,099,975 |
| Jul 15, 2025 | 31.20 | 33.40 | 31.00 | 33.10 | 33.10 | 6.09% | 1,126,381 |
| Jul 14, 2025 | 31.00 | 31.30 | 30.80 | 31.20 | 31.20 | 0.65% | 469,635 |
| Jul 13, 2025 | 30.90 | 31.20 | 30.50 | 31.00 | 31.00 | - | 300,011 |
| Jul 10, 2025 | 31.40 | 31.60 | 30.80 | 31.00 | 31.00 | - | 424,193 |
| Jul 9, 2025 | 31.40 | 31.50 | 30.40 | 31.00 | 31.00 | -0.96% | 318,082 |
| Jul 8, 2025 | 30.50 | 31.60 | 30.30 | 31.30 | 31.30 | 1.29% | 778,584 |
| Jul 7, 2025 | 30.00 | 31.20 | 29.90 | 30.90 | 30.90 | 3.00% | 529,056 |
| Jul 3, 2025 | 29.50 | 30.40 | 28.80 | 30.00 | 30.00 | 4.17% | 556,629 |
| Jul 2, 2025 | 29.00 | 29.00 | 28.60 | 28.80 | 28.80 | -0.69% | 163,716 |
| Jun 30, 2025 | 28.50 | 31.00 | 28.20 | 29.00 | 29.00 | 1.40% | 187,084 |
| Jun 29, 2025 | 28.20 | 28.90 | 28.20 | 28.60 | 28.60 | 1.78% | 222,591 |