IDLC Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	37.60	37.60	36.80	37.40	37.40	-	139,255
May 23, 2026	36.60	37.50	36.60	37.40	37.40	2.47%	260,065
May 21, 2026	36.50	36.50	35.50	36.50	36.50	1.67%	79,435
May 20, 2026	36.10	36.40	35.90	35.90	35.90	-0.83%	258,527
May 19, 2026	36.20	36.50	36.00	36.20	36.20	0.28%	45,909
May 18, 2026	36.10	36.90	36.00	36.10	36.10	-1.37%	273,541
May 17, 2026	36.50	36.80	36.30	36.60	36.60	0.27%	42,629
May 14, 2026	36.90	36.90	36.40	36.50	36.50	-	112,190
May 13, 2026	36.50	36.90	36.20	36.50	36.50	-0.27%	97,557
May 12, 2026	36.50	36.90	36.40	36.60	36.60	-	109,645
May 11, 2026	37.10	37.30	36.50	36.60	36.60	-1.08%	377,345
May 10, 2026	37.00	37.30	36.90	37.00	37.00	-	153,010
May 7, 2026	37.20	37.30	36.80	37.00	37.00	0.82%	223,024
May 6, 2026	36.70	37.10	36.60	36.70	36.70	-	107,569
May 5, 2026	36.70	36.90	36.50	36.70	36.70	-0.81%	247,965
May 4, 2026	37.00	37.10	36.80	37.00	37.00	-	154,948
May 3, 2026	37.30	37.30	36.70	37.00	37.00	-0.80%	317,555
Apr 30, 2026	37.30	37.70	37.10	37.30	37.30	-	107,539
Apr 29, 2026	37.30	37.50	36.70	37.30	37.30	1.63%	178,491
Apr 28, 2026	36.70	37.10	36.60	36.70	36.70	-0.54%	134,732
Apr 27, 2026	36.90	37.10	36.60	36.90	36.90	-0.27%	119,625
Apr 26, 2026	36.90	37.10	36.50	37.00	37.00	0.27%	247,774
Apr 23, 2026	37.20	37.20	36.70	36.90	36.90	-	164,524
Apr 22, 2026	36.90	37.10	36.80	36.90	36.90	0.27%	252,938
Apr 21, 2026	36.80	37.10	36.70	36.80	36.80	-0.27%	202,468
Apr 20, 2026	36.90	37.70	36.70	36.90	36.90	0.64%	388,493
Apr 16, 2026	38.10	38.38	37.81	38.10	36.67	-	493,566
Apr 15, 2026	37.91	38.19	37.33	38.10	36.67	1.27%	253,000
Apr 13, 2026	37.62	38.29	37.52	37.62	36.21	-1.00%	274,703
Apr 12, 2026	38.10	38.29	37.62	38.00	36.58	-0.99%	264,609
Apr 9, 2026	38.29	38.76	38.10	38.38	36.94	-0.98%	106,328
Apr 8, 2026	38.38	38.95	38.29	38.76	37.31	2.01%	203,946
Apr 7, 2026	38.10	38.10	37.71	38.00	36.58	0.76%	234,210
Apr 6, 2026	37.62	37.91	37.62	37.71	36.30	0.25%	198,686
Apr 5, 2026	38.19	38.19	37.14	37.62	36.21	-1.50%	111,868
Apr 2, 2026	38.10	38.48	38.10	38.19	36.76	-	224,376
Apr 1, 2026	37.71	38.38	37.71	38.19	36.76	1.52%	133,939
Mar 31, 2026	38.19	38.38	37.43	37.62	36.21	-1.74%	295,462
Mar 30, 2026	38.38	38.38	38.19	38.29	36.85	-0.25%	219,159
Mar 29, 2026	38.86	39.05	38.29	38.38	36.94	-0.98%	203,209
Mar 25, 2026	39.43	39.43	37.91	38.76	37.31	1.75%	214,684
Mar 24, 2026	39.43	39.62	37.91	38.10	36.67	-2.68%	316,565
Mar 16, 2026	39.33	39.33	38.76	39.14	37.68	-0.48%	281,732
Mar 15, 2026	39.14	39.62	38.86	39.33	37.86	0.49%	359,618
Mar 12, 2026	39.05	39.62	38.86	39.14	37.68	-	273,577
Mar 11, 2026	39.05	39.33	38.38	39.14	37.68	0.98%	148,020
Mar 10, 2026	37.33	39.52	37.33	38.76	37.31	4.36%	165,415
Mar 9, 2026	36.10	37.52	35.43	37.14	35.75	2.63%	134,611
Mar 8, 2026	37.24	37.24	35.81	36.19	34.83	-4.52%	318,983
Mar 5, 2026	38.29	38.57	37.71	37.91	36.48	-1.00%	133,428