IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 25.60
-0.80 (-3.03%)
At close: Sep 3, 2025
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.60 | 26.70 | 25.30 | 25.60 | 25.60 | -3.03% | 1,531,017 |
| Sep 2, 2025 | 24.80 | 26.70 | 24.30 | 26.40 | 26.40 | 8.20% | 2,127,509 |
| Sep 1, 2025 | 25.10 | 25.30 | 24.30 | 24.40 | 24.40 | -2.79% | 609,243 |
| Aug 31, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 25.10 | -0.79% | 1,149,998 |
| Aug 28, 2025 | 24.90 | 25.50 | 24.50 | 25.30 | 25.30 | 3.27% | 1,072,522 |
| Aug 27, 2025 | 24.70 | 25.10 | 24.30 | 24.50 | 24.50 | -1.21% | 614,569 |
| Aug 26, 2025 | 24.50 | 25.40 | 24.50 | 24.80 | 24.80 | 1.22% | 1,126,397 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.30 | 24.50 | 24.50 | -1.21% | 491,238 |
| Aug 24, 2025 | 24.40 | 25.30 | 24.20 | 24.80 | 24.80 | 1.64% | 954,065 |
| Aug 21, 2025 | 24.50 | 24.60 | 23.90 | 24.40 | 24.40 | - | 588,615 |
| Aug 20, 2025 | 23.90 | 24.60 | 23.50 | 24.40 | 24.40 | 2.52% | 1,364,588 |
| Aug 19, 2025 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | 0.85% | 412,107 |
| Aug 18, 2025 | 23.40 | 23.90 | 23.40 | 23.60 | 23.60 | 0.85% | 498,035 |
| Aug 17, 2025 | 23.60 | 23.60 | 23.20 | 23.40 | 23.40 | 0.86% | 159,363 |
| Aug 14, 2025 | 23.10 | 23.50 | 22.90 | 23.20 | 23.20 | 1.31% | 244,805 |
| Aug 13, 2025 | 23.10 | 23.30 | 22.60 | 22.90 | 22.90 | -0.87% | 234,080 |
| Aug 12, 2025 | 23.70 | 23.70 | 23.00 | 23.10 | 23.10 | -0.86% | 236,267 |
| Aug 11, 2025 | 23.40 | 23.70 | 23.30 | 23.30 | 23.30 | - | 131,427 |
| Aug 10, 2025 | 23.90 | 24.00 | 23.20 | 23.30 | 23.30 | -1.27% | 203,150 |
| Aug 7, 2025 | 24.20 | 24.50 | 23.40 | 23.60 | 23.60 | -2.48% | 580,690 |
| Aug 6, 2025 | 24.40 | 24.60 | 24.10 | 24.20 | 24.20 | 0.41% | 317,491 |
| Aug 4, 2025 | 23.70 | 24.80 | 23.70 | 24.10 | 24.10 | 2.12% | 1,062,989 |
| Aug 3, 2025 | 23.60 | 23.80 | 23.30 | 23.60 | 23.60 | 1.29% | 333,524 |
| Jul 31, 2025 | 23.50 | 23.60 | 23.20 | 23.30 | 23.30 | - | 320,491 |
| Jul 30, 2025 | 23.20 | 23.60 | 23.10 | 23.30 | 23.30 | 0.43% | 281,138 |
| Jul 29, 2025 | 23.50 | 23.80 | 23.10 | 23.20 | 23.20 | -1.28% | 288,373 |
| Jul 28, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -0.42% | 225,964 |
| Jul 27, 2025 | 23.80 | 24.10 | 23.50 | 23.60 | 23.60 | -1.67% | 417,709 |
| Jul 24, 2025 | 24.60 | 24.60 | 23.90 | 24.00 | 24.00 | -2.04% | 390,036 |
| Jul 23, 2025 | 24.30 | 24.90 | 24.10 | 24.50 | 24.50 | 2.51% | 1,243,232 |
| Jul 22, 2025 | 23.70 | 24.20 | 23.50 | 23.90 | 23.90 | 1.27% | 455,429 |
| Jul 21, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.60 | -2.07% | 618,821 |
| Jul 20, 2025 | 24.60 | 24.60 | 24.00 | 24.10 | 24.10 | 0.42% | 449,294 |
| Jul 17, 2025 | 24.60 | 24.60 | 23.90 | 24.00 | 24.00 | -1.64% | 707,678 |
| Jul 16, 2025 | 24.00 | 24.70 | 24.00 | 24.40 | 24.40 | 1.67% | 894,829 |
| Jul 15, 2025 | 23.80 | 24.20 | 23.70 | 24.00 | 24.00 | 0.84% | 481,340 |
| Jul 14, 2025 | 23.60 | 24.60 | 23.40 | 23.80 | 23.80 | 1.28% | 1,198,941 |
| Jul 13, 2025 | 23.50 | 23.80 | 23.10 | 23.50 | 23.50 | 0.43% | 423,579 |
| Jul 10, 2025 | 23.70 | 24.20 | 23.30 | 23.40 | 23.40 | -1.27% | 724,991 |
| Jul 9, 2025 | 23.70 | 24.20 | 23.40 | 23.70 | 23.70 | 0.85% | 1,121,898 |
| Jul 8, 2025 | 23.00 | 23.70 | 22.70 | 23.50 | 23.50 | 2.17% | 886,698 |
| Jul 7, 2025 | 23.00 | 23.30 | 22.70 | 23.00 | 23.00 | 0.88% | 343,562 |
| Jul 3, 2025 | 21.60 | 23.40 | 21.60 | 22.80 | 22.80 | -2.56% | 447,738 |
| Jul 2, 2025 | 22.20 | 23.70 | 22.10 | 23.40 | 23.40 | 6.36% | 1,173,016 |
| Jun 30, 2025 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | -0.45% | 207,534 |
| Jun 29, 2025 | 22.30 | 22.50 | 22.00 | 22.10 | 22.10 | -1.34% | 278,159 |
| Jun 26, 2025 | 22.10 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 220,277 |
| Jun 25, 2025 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 2.33% | 221,443 |
| Jun 24, 2025 | 21.80 | 21.90 | 21.40 | 21.50 | 21.50 | -0.92% | 197,960 |
| Jun 23, 2025 | 21.60 | 21.80 | 21.30 | 21.70 | 21.70 | 1.88% | 107,259 |