IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 22.60
+0.60 (2.73%)
At close: Dec 4, 2025
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.10 | 23.00 | 21.70 | 22.60 | 22.60 | 2.73% | 549,284 |
| Dec 3, 2025 | 22.60 | 22.90 | 21.90 | 22.00 | 22.00 | -1.35% | 298,763 |
| Dec 2, 2025 | 22.30 | 22.40 | 21.70 | 22.30 | 22.30 | 2.29% | 390,813 |
| Dec 1, 2025 | 21.80 | 22.80 | 21.70 | 21.80 | 21.80 | -3.54% | 274,746 |
| Nov 30, 2025 | 23.60 | 23.70 | 22.40 | 22.60 | 22.60 | -3.83% | 494,019 |
| Nov 27, 2025 | 23.60 | 23.90 | 23.30 | 23.50 | 23.50 | - | 561,067 |
| Nov 26, 2025 | 22.90 | 24.10 | 22.50 | 23.50 | 23.50 | 2.62% | 1,315,227 |
| Nov 25, 2025 | 23.70 | 23.70 | 22.70 | 22.90 | 22.90 | -2.14% | 630,192 |
| Nov 24, 2025 | 23.40 | 23.80 | 22.40 | 23.40 | 23.40 | 4.93% | 1,420,978 |
| Nov 23, 2025 | 21.30 | 22.50 | 21.20 | 22.30 | 22.30 | 3.24% | 670,964 |
| Nov 20, 2025 | 22.50 | 22.50 | 21.50 | 21.60 | 21.60 | -3.57% | 475,368 |
| Nov 19, 2025 | 21.50 | 22.50 | 20.90 | 22.40 | 22.40 | 7.18% | 786,946 |
| Nov 18, 2025 | 20.50 | 21.70 | 20.50 | 20.90 | 20.90 | 3.47% | 814,928 |
| Nov 16, 2025 | 19.40 | 20.80 | 18.80 | 20.20 | 20.00 | 5.21% | 269,139 |
| Nov 13, 2025 | 19.50 | 20.70 | 19.00 | 19.20 | 19.01 | -7.69% | 301,769 |
| Nov 12, 2025 | 22.00 | 22.50 | 20.60 | 20.80 | 20.59 | -4.59% | 417,938 |
| Nov 11, 2025 | 20.00 | 22.00 | 19.90 | 21.80 | 21.58 | 9.00% | 1,000,528 |
| Nov 10, 2025 | 20.00 | 20.30 | 19.50 | 20.00 | 19.80 | - | 192,081 |
| Nov 9, 2025 | 19.20 | 20.50 | 19.10 | 20.00 | 19.80 | 6.38% | 539,625 |
| Nov 6, 2025 | 19.00 | 19.00 | 18.40 | 18.80 | 18.61 | -1.05% | 120,764 |
| Nov 5, 2025 | 19.80 | 19.80 | 18.90 | 19.00 | 18.81 | -3.55% | 207,391 |
| Nov 4, 2025 | 20.10 | 20.20 | 19.60 | 19.70 | 19.50 | -0.51% | 118,494 |
| Nov 3, 2025 | 20.40 | 20.50 | 19.60 | 19.80 | 19.60 | -2.46% | 209,790 |
| Nov 2, 2025 | 20.60 | 20.80 | 20.00 | 20.30 | 20.10 | -1.46% | 174,001 |
| Oct 30, 2025 | 20.70 | 20.90 | 20.50 | 20.60 | 20.40 | 0.49% | 178,560 |
| Oct 29, 2025 | 20.30 | 20.60 | 20.00 | 20.50 | 20.30 | 2.50% | 126,111 |
| Oct 28, 2025 | 21.30 | 21.30 | 19.60 | 20.00 | 19.80 | -4.31% | 449,536 |
| Oct 27, 2025 | 21.40 | 21.60 | 20.50 | 20.90 | 20.69 | -2.34% | 306,230 |
| Oct 26, 2025 | 21.70 | 21.80 | 21.40 | 21.40 | 21.19 | -0.93% | 172,832 |
| Oct 23, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.39 | 1.41% | 111,941 |
| Oct 22, 2025 | 21.40 | 21.40 | 20.90 | 21.30 | 21.09 | 1.43% | 107,060 |
| Oct 21, 2025 | 21.50 | 21.70 | 20.90 | 21.00 | 20.79 | -1.41% | 132,272 |
| Oct 20, 2025 | 21.50 | 21.50 | 20.80 | 21.30 | 21.09 | 1.91% | 96,081 |
| Oct 19, 2025 | 21.20 | 21.30 | 20.80 | 20.90 | 20.69 | -1.88% | 51,050 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.10 | 21.30 | 21.09 | - | 72,823 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.20 | 21.30 | 21.09 | -2.74% | 129,290 |
| Oct 14, 2025 | 22.10 | 22.40 | 21.70 | 21.90 | 21.68 | -0.90% | 103,007 |
| Oct 13, 2025 | 21.70 | 22.60 | 21.70 | 22.10 | 21.88 | 1.38% | 124,479 |
| Oct 12, 2025 | 22.30 | 22.50 | 21.70 | 21.80 | 21.58 | -2.24% | 189,944 |
| Oct 9, 2025 | 23.10 | 23.20 | 22.20 | 22.30 | 22.08 | -1.76% | 102,423 |
| Oct 8, 2025 | 23.40 | 23.40 | 22.50 | 22.70 | 22.48 | -2.99% | 299,797 |
| Oct 7, 2025 | 23.60 | 23.80 | 23.30 | 23.40 | 23.17 | -0.43% | 137,937 |
| Oct 6, 2025 | 23.90 | 24.40 | 21.60 | 23.50 | 23.27 | -2.08% | 615,339 |
| Oct 5, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 23.76 | - | 171,985 |
| Sep 30, 2025 | 24.20 | 24.40 | 23.80 | 24.00 | 23.76 | -0.41% | 334,390 |
| Sep 29, 2025 | 24.00 | 24.80 | 23.90 | 24.10 | 23.86 | -0.82% | 342,631 |
| Sep 28, 2025 | 25.10 | 25.10 | 24.20 | 24.30 | 24.06 | -2.80% | 163,582 |
| Sep 25, 2025 | 25.00 | 25.60 | 24.90 | 25.00 | 24.75 | 0.40% | 552,092 |
| Sep 24, 2025 | 24.00 | 25.20 | 24.00 | 24.90 | 24.65 | 3.75% | 296,758 |
| Sep 23, 2025 | 24.40 | 24.40 | 23.60 | 24.00 | 23.76 | 0.84% | 181,443 |