IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 39.70
+0.80 (2.06%)
At close: Aug 11, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 39.70 | 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 |
| Jun 26, 2025 | 27.60 | 28.20 | 27.50 | 28.10 | 28.10 | 1.08% | 193,784 |
| Jun 25, 2025 | 27.60 | 27.90 | 27.30 | 27.80 | 27.80 | 2.21% | 135,951 |
| Jun 24, 2025 | 27.30 | 27.60 | 27.10 | 27.20 | 27.20 | 0.37% | 83,720 |
| Jun 23, 2025 | 27.30 | 27.30 | 27.00 | 27.10 | 27.10 | -0.73% | 35,699 |
| Jun 22, 2025 | 27.20 | 27.40 | 27.20 | 27.30 | 27.30 | -1.09% | 137,221 |
| Jun 19, 2025 | 27.50 | 27.80 | 27.40 | 27.60 | 27.60 | 0.36% | 192,311 |
| Jun 18, 2025 | 27.30 | 27.70 | 26.90 | 27.50 | 27.50 | 0.73% | 158,243 |
| Jun 17, 2025 | 27.80 | 27.80 | 27.10 | 27.30 | 27.30 | -1.09% | 65,117 |
| Jun 16, 2025 | 27.00 | 27.70 | 27.00 | 27.60 | 27.60 | 2.22% | 124,184 |
| Jun 15, 2025 | 26.90 | 27.10 | 26.70 | 27.00 | 27.00 | -0.37% | 80,622 |
| Jun 4, 2025 | 26.90 | 27.20 | 26.80 | 27.10 | 27.10 | 0.74% | 48,295 |
| Jun 3, 2025 | 26.90 | 27.80 | 26.80 | 26.90 | 26.90 | - | 39,565 |
| Jun 2, 2025 | 26.60 | 28.30 | 26.50 | 26.90 | 26.90 | -0.74% | 50,765 |
| Jun 1, 2025 | 26.90 | 27.40 | 26.50 | 27.10 | 27.10 | 1.12% | 80,329 |
| May 29, 2025 | 26.00 | 26.90 | 26.00 | 26.80 | 26.80 | 3.08% | 128,861 |
| May 28, 2025 | 26.70 | 26.90 | 25.90 | 26.00 | 26.00 | -1.52% | 137,378 |
| May 27, 2025 | 26.70 | 27.60 | 26.30 | 26.40 | 26.40 | -1.12% | 49,728 |
| May 26, 2025 | 27.00 | 27.20 | 26.00 | 26.70 | 26.70 | -1.11% | 148,227 |
| May 25, 2025 | 27.30 | 27.30 | 26.90 | 27.00 | 27.00 | -0.37% | 55,147 |
| May 24, 2025 | 27.10 | 27.50 | 27.00 | 27.10 | 27.10 | -0.73% | 87,012 |
| May 22, 2025 | 27.30 | 27.50 | 27.20 | 27.30 | 27.30 | -0.36% | 71,646 |