IDLC Finance PLC. (DSE:IDLC)
Bangladesh · Delayed Price · Currency is BDT 40.50
+0.30 (0.75%)
At close: Nov 4, 2026
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 40.80 | 40.90 | 39.80 | 40.20 | 40.20 | 1.26% | 92,290 |
| Nov 2, 2026 | 41.30 | 41.30 | 39.20 | 39.70 | 39.70 | -2.70% | 159,085 |
| Nov 1, 2026 | 41.40 | 41.40 | 40.70 | 40.80 | 40.80 | -1.45% | 90,225 |
| Oct 29, 2026 | 42.30 | 42.30 | 40.90 | 41.40 | 41.40 | -1.43% | 115,230 |
| Oct 28, 2026 | 41.30 | 42.20 | 41.00 | 42.00 | 42.00 | 2.44% | 118,071 |
| Oct 27, 2026 | 41.30 | 41.30 | 40.60 | 41.00 | 41.00 | - | 55,514 |
| Oct 26, 2026 | 41.10 | 41.50 | 40.60 | 41.00 | 41.00 | -0.24% | 108,459 |
| Oct 25, 2026 | 41.60 | 41.90 | 41.00 | 41.10 | 41.10 | -0.96% | 78,085 |
| Oct 19, 2026 | 41.40 | 41.70 | 41.20 | 41.50 | 41.50 | 1.22% | 62,134 |
| Oct 17, 2026 | 41.30 | 41.50 | 40.70 | 41.00 | 41.00 | -0.73% | 35,872 |
| Oct 15, 2026 | 41.40 | 41.40 | 40.80 | 41.30 | 41.30 | 0.98% | 61,287 |
| Oct 14, 2026 | 42.00 | 42.00 | 40.70 | 40.90 | 40.90 | 0.25% | 40,698 |
| Oct 13, 2026 | 41.00 | 41.20 | 40.30 | 40.80 | 40.80 | -0.73% | 120,899 |
| Oct 12, 2026 | 41.50 | 41.50 | 41.00 | 41.10 | 41.10 | -0.48% | 73,446 |
| Oct 11, 2026 | 41.20 | 41.80 | 41.20 | 41.30 | 41.30 | 0.24% | 31,274 |
| Oct 8, 2026 | 41.60 | 41.90 | 41.00 | 41.20 | 41.20 | -0.96% | 98,889 |
| Oct 7, 2026 | 41.60 | 41.80 | 41.30 | 41.60 | 41.60 | - | 98,611 |
| Oct 6, 2026 | 41.60 | 42.60 | 41.50 | 41.60 | 41.60 | -0.48% | 90,801 |
| Oct 5, 2026 | 41.80 | 43.00 | 41.60 | 41.80 | 41.80 | -1.18% | 33,413 |
| Oct 4, 2026 | 42.70 | 43.50 | 42.00 | 42.30 | 42.30 | -1.17% | 59,269 |
| Oct 1, 2026 | 43.20 | 43.20 | 42.50 | 42.80 | 42.80 | -0.23% | 57,528 |
| Sep 30, 2026 | 42.30 | 43.00 | 42.30 | 42.90 | 42.90 | 1.42% | 79,568 |
| Sep 29, 2026 | 43.40 | 43.40 | 42.30 | 42.30 | 42.30 | -0.70% | 66,955 |
| Sep 28, 2026 | 43.20 | 43.70 | 42.50 | 42.60 | 42.60 | -1.39% | 118,058 |
| Sep 27, 2026 | 43.50 | 43.80 | 42.90 | 43.20 | 43.20 | -0.23% | 107,636 |
| Sep 24, 2026 | 43.70 | 43.70 | 43.20 | 43.30 | 43.30 | -0.46% | 115,470 |
| Sep 23, 2026 | 43.00 | 43.70 | 42.90 | 43.50 | 43.50 | 1.40% | 107,077 |
| Sep 22, 2026 | 42.90 | 43.40 | 42.80 | 42.90 | 42.90 | -0.23% | 57,333 |
| Sep 21, 2026 | 43.00 | 43.80 | 42.40 | 43.00 | 43.00 | -1.38% | 113,736 |
| Sep 20, 2026 | 43.30 | 44.00 | 42.40 | 43.60 | 43.60 | 2.59% | 115,692 |
| Sep 17, 2026 | 42.50 | 42.50 | 41.60 | 42.50 | 42.50 | 1.19% | 63,218 |
| Sep 16, 2026 | 42.00 | 42.70 | 41.90 | 42.00 | 42.00 | 0.24% | 58,054 |
| Sep 15, 2026 | 41.90 | 42.30 | 40.90 | 41.90 | 41.90 | 2.44% | 100,053 |
| Sep 14, 2026 | 40.90 | 42.90 | 40.70 | 40.90 | 40.90 | -0.73% | 67,690 |
| Sep 13, 2026 | 43.00 | 43.00 | 41.00 | 41.20 | 41.20 | -2.37% | 218,241 |
| Sep 10, 2026 | 42.20 | 43.50 | 42.00 | 42.20 | 42.20 | -1.63% | 52,925 |
| Sep 9, 2026 | 42.90 | 43.50 | 42.40 | 42.90 | 42.90 | -0.46% | 32,432 |
| Sep 8, 2026 | 43.00 | 43.70 | 42.80 | 43.10 | 43.10 | - | 77,087 |
| Sep 7, 2026 | 43.80 | 43.80 | 42.20 | 43.10 | 43.10 | 0.47% | 79,514 |
| Sep 6, 2026 | 43.80 | 43.80 | 42.50 | 42.90 | 42.90 | -2.28% | 90,297 |
| 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 |