IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 43.90
+0.30 (0.69%)
At close: Sep 3, 2026
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 43.90 | 44.00 | 43.60 | 43.90 | 43.90 | 0.69% | 74,138 |
| Sep 2, 2026 | 43.60 | 44.20 | 43.40 | 43.60 | 43.60 | -1.13% | 146,001 |
| Sep 1, 2026 | 44.00 | 44.30 | 43.50 | 44.10 | 44.10 | 1.38% | 157,086 |
| Aug 31, 2026 | 43.50 | 44.00 | 43.20 | 43.50 | 43.50 | -0.68% | 48,750 |
| Aug 30, 2026 | 44.30 | 44.30 | 43.60 | 43.80 | 43.80 | -0.68% | 77,620 |
| Aug 27, 2026 | 44.10 | 44.50 | 43.60 | 44.10 | 44.10 | 0.92% | 111,505 |
| Aug 25, 2026 | 43.90 | 44.20 | 42.90 | 43.70 | 43.70 | -0.23% | 266,596 |
| Aug 24, 2026 | 43.80 | 44.90 | 43.40 | 43.80 | 43.80 | -1.79% | 228,534 |
| Aug 23, 2026 | 45.40 | 45.40 | 44.50 | 44.60 | 44.60 | -1.55% | 422,571 |
| Aug 20, 2026 | 45.30 | 45.60 | 44.90 | 45.30 | 45.30 | -0.44% | 195,279 |
| Aug 19, 2026 | 45.20 | 46.30 | 45.20 | 45.50 | 45.50 | -0.22% | 176,651 |
| Aug 18, 2026 | 45.80 | 47.20 | 45.50 | 45.60 | 45.60 | - | 640,071 |
| Aug 17, 2026 | 45.90 | 46.30 | 45.20 | 45.60 | 45.60 | -0.65% | 330,803 |
| Aug 16, 2026 | 46.60 | 47.10 | 45.70 | 45.90 | 45.90 | -1.50% | 322,867 |
| Aug 13, 2026 | 46.80 | 47.20 | 45.50 | 46.60 | 46.60 | 0.87% | 650,496 |
| Aug 12, 2026 | 46.20 | 47.00 | 45.90 | 46.20 | 46.20 | -0.86% | 522,665 |
| Aug 11, 2026 | 46.60 | 47.10 | 44.50 | 46.60 | 46.60 | 4.48% | 563,460 |
| Aug 10, 2026 | 44.60 | 45.40 | 43.90 | 44.60 | 44.60 | -0.67% | 671,750 |
| Aug 9, 2026 | 45.60 | 45.80 | 44.70 | 44.90 | 44.90 | -1.10% | 378,404 |
| Aug 6, 2026 | 45.60 | 46.00 | 45.30 | 45.40 | 45.40 | -0.44% | 566,520 |
| Aug 4, 2026 | 45.60 | 46.70 | 45.30 | 45.60 | 45.60 | -0.87% | 727,126 |
| Aug 3, 2026 | 46.00 | 46.60 | 45.80 | 46.00 | 46.00 | -0.43% | 336,968 |
| Aug 2, 2026 | 47.40 | 47.40 | 45.90 | 46.20 | 46.20 | -1.70% | 441,317 |
| Jul 30, 2026 | 47.00 | 47.40 | 46.30 | 47.00 | 47.00 | 1.08% | 385,273 |
| Jul 29, 2026 | 48.20 | 48.30 | 46.10 | 46.50 | 46.50 | -2.52% | 1,176,782 |
| Jul 28, 2026 | 47.40 | 48.10 | 47.10 | 47.70 | 47.70 | 1.27% | 1,008,161 |
| Jul 27, 2026 | 46.10 | 47.40 | 46.10 | 47.10 | 47.10 | 2.17% | 919,892 |
| Jul 26, 2026 | 46.80 | 47.10 | 45.80 | 46.10 | 46.10 | -1.71% | 1,222,244 |
| Jul 23, 2026 | 47.00 | 48.10 | 46.50 | 46.90 | 46.90 | -1.26% | 2,690,171 |
| Jul 22, 2026 | 47.50 | 48.10 | 45.70 | 47.50 | 47.50 | 2.15% | 2,491,923 |
| Jul 21, 2026 | 46.50 | 47.50 | 44.30 | 46.50 | 46.50 | 5.44% | 2,363,389 |
| Jul 20, 2026 | 43.70 | 44.40 | 43.40 | 44.10 | 44.10 | 0.92% | 522,949 |
| Jul 19, 2026 | 43.90 | 44.60 | 43.50 | 43.70 | 43.70 | -0.46% | 740,444 |
| Jul 16, 2026 | 44.20 | 44.40 | 43.80 | 43.90 | 43.90 | -1.13% | 647,057 |
| Jul 15, 2026 | 44.40 | 44.70 | 43.70 | 44.40 | 44.40 | 0.68% | 742,634 |
| Jul 14, 2026 | 44.10 | 44.70 | 43.50 | 44.10 | 44.10 | -0.45% | 661,473 |
| Jul 13, 2026 | 44.30 | 45.40 | 44.10 | 44.30 | 44.30 | - | 1,374,755 |
| Jul 12, 2026 | 42.60 | 44.70 | 42.60 | 44.30 | 44.30 | 4.48% | 1,593,956 |
| Jul 9, 2026 | 42.40 | 42.60 | 41.90 | 42.40 | 42.40 | 1.19% | 667,415 |
| Jul 8, 2026 | 41.90 | 42.60 | 41.60 | 41.90 | 41.90 | -0.95% | 394,467 |
| Jul 7, 2026 | 42.30 | 43.10 | 41.80 | 42.30 | 42.30 | -0.94% | 992,517 |
| Jul 6, 2026 | 43.50 | 44.00 | 42.50 | 42.70 | 42.70 | -0.93% | 653,418 |
| Jul 5, 2026 | 41.60 | 43.60 | 41.60 | 43.10 | 43.10 | 3.86% | 1,442,039 |
| Jul 2, 2026 | 41.50 | 42.20 | 41.40 | 41.50 | 41.50 | 0.24% | 781,254 |
| Jun 30, 2026 | 41.40 | 41.80 | 40.90 | 41.40 | 41.40 | 0.24% | 1,027,514 |
| Jun 29, 2026 | 41.00 | 41.40 | 40.90 | 41.30 | 41.30 | 0.73% | 451,396 |
| Jun 28, 2026 | 40.80 | 41.20 | 40.70 | 41.00 | 41.00 | 0.49% | 409,088 |
| Jun 25, 2026 | 40.90 | 41.20 | 40.50 | 40.80 | 40.80 | 0.25% | 301,231 |
| Jun 24, 2026 | 40.70 | 40.90 | 40.40 | 40.70 | 40.70 | 0.49% | 337,837 |
| Jun 23, 2026 | 40.50 | 40.80 | 39.50 | 40.50 | 40.50 | 0.75% | 564,693 |