IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 21.00
-0.90 (-4.11%)
At close: Mar 3, 2026
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 22.00 | 22.00 | 20.80 | 21.00 | 21.00 | -4.11% | 268,349 |
| Mar 2, 2026 | 21.90 | 22.10 | 21.50 | 21.90 | 21.90 | 1.86% | 225,355 |
| Mar 1, 2026 | 21.80 | 21.90 | 21.30 | 21.50 | 21.50 | -4.02% | 272,872 |
| Feb 26, 2026 | 22.40 | 23.10 | 22.10 | 22.40 | 22.40 | 1.36% | 511,995 |
| Feb 25, 2026 | 22.10 | 22.30 | 21.80 | 22.10 | 22.10 | 0.91% | 225,854 |
| Feb 24, 2026 | 21.90 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 185,960 |
| Feb 23, 2026 | 21.30 | 22.10 | 21.30 | 22.00 | 22.00 | 3.29% | 189,432 |
| Feb 22, 2026 | 21.80 | 21.80 | 21.20 | 21.30 | 21.30 | -1.84% | 243,036 |
| Feb 19, 2026 | 21.70 | 22.70 | 21.60 | 21.70 | 21.70 | -3.56% | 198,548 |
| Feb 18, 2026 | 22.50 | 23.40 | 21.30 | 22.50 | 22.50 | 4.65% | 1,575,682 |
| Feb 17, 2026 | 21.50 | 21.90 | 21.40 | 21.50 | 21.50 | - | 406,245 |
| Feb 16, 2026 | 22.00 | 22.10 | 21.20 | 21.50 | 21.50 | -1.38% | 400,028 |
| Feb 15, 2026 | 21.70 | 22.20 | 21.20 | 21.80 | 21.80 | 3.81% | 594,376 |
| Feb 10, 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 2.94% | 285,400 |
| Feb 9, 2026 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | 1.49% | 301,974 |
| Feb 8, 2026 | 20.20 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 173,916 |
| Feb 5, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 0.50% | 196,700 |
| Feb 3, 2026 | 20.00 | 20.30 | 19.80 | 20.10 | 20.10 | 2.03% | 243,501 |
| Feb 2, 2026 | 20.10 | 20.20 | 19.70 | 19.70 | 19.70 | -1.01% | 252,310 |
| Feb 1, 2026 | 19.80 | 20.10 | 19.70 | 19.90 | 19.90 | 0.51% | 183,501 |
| Jan 29, 2026 | 19.80 | 20.20 | 19.80 | 19.80 | 19.80 | -2.94% | 284,788 |
| Jan 28, 2026 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 0.99% | 211,892 |
| Jan 27, 2026 | 20.30 | 20.30 | 20.00 | 20.20 | 20.20 | 0.50% | 163,975 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.00 | 20.10 | 20.10 | -0.50% | 222,245 |
| Jan 25, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -1.94% | 246,412 |
| Jan 22, 2026 | 20.70 | 21.00 | 20.50 | 20.60 | 20.60 | -0.96% | 181,560 |
| Jan 21, 2026 | 20.80 | 21.20 | 20.40 | 20.80 | 20.80 | 1.96% | 390,145 |
| Jan 20, 2026 | 20.40 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 286,481 |
| Jan 19, 2026 | 20.50 | 20.60 | 20.10 | 20.50 | 20.50 | 2.50% | 347,361 |
| Jan 18, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 245,975 |
| Jan 15, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.00% | 192,076 |
| Jan 14, 2026 | 20.00 | 20.50 | 19.90 | 20.00 | 20.00 | -0.99% | 241,196 |
| Jan 13, 2026 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -1.94% | 165,950 |
| Jan 12, 2026 | 20.60 | 20.90 | 20.50 | 20.60 | 20.60 | -0.96% | 162,677 |
| Jan 11, 2026 | 21.40 | 21.50 | 20.70 | 20.80 | 20.80 | -2.80% | 116,501 |
| Jan 8, 2026 | 21.60 | 21.60 | 21.30 | 21.40 | 21.40 | -0.47% | 237,919 |
| Jan 7, 2026 | 21.80 | 21.90 | 21.50 | 21.50 | 21.50 | -0.92% | 148,488 |
| Jan 6, 2026 | 21.80 | 22.00 | 21.70 | 21.70 | 21.70 | -0.46% | 195,222 |
| Jan 5, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -0.46% | 149,130 |
| Jan 4, 2026 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | 0.92% | 224,291 |
| Jan 1, 2026 | 21.70 | 22.00 | 21.60 | 21.70 | 21.70 | 0.46% | 170,109 |
| Dec 30, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | - | 109,712 |
| Dec 29, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | 0.47% | 104,143 |
| Dec 28, 2025 | 22.00 | 22.30 | 21.50 | 21.50 | 21.50 | -1.38% | 117,085 |
| Dec 24, 2025 | 21.90 | 22.00 | 21.60 | 21.80 | 21.80 | 0.93% | 104,243 |
| Dec 23, 2025 | 21.60 | 22.30 | 21.40 | 21.60 | 21.60 | -2.26% | 221,409 |
| Dec 22, 2025 | 22.10 | 22.40 | 22.00 | 22.10 | 22.10 | 1.38% | 121,789 |
| Dec 21, 2025 | 21.60 | 21.90 | 21.30 | 21.80 | 21.80 | - | 124,331 |
| Dec 18, 2025 | 21.80 | 22.20 | 21.80 | 21.80 | 21.80 | -0.91% | 59,744 |
| Dec 17, 2025 | 22.10 | 22.30 | 21.90 | 22.00 | 22.00 | -0.90% | 207,438 |