IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 19.80
-0.50 (-2.46%)
At close: Nov 3, 2025
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 20.40 | 20.50 | 19.60 | 19.80 | 19.80 | -2.46% | 209,790 |
| Nov 2, 2025 | 20.60 | 20.80 | 20.00 | 20.30 | 20.30 | -1.46% | 174,001 |
| Oct 30, 2025 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 0.49% | 178,560 |
| Oct 29, 2025 | 20.30 | 20.60 | 20.00 | 20.50 | 20.50 | 2.50% | 126,111 |
| Oct 28, 2025 | 21.30 | 21.30 | 19.60 | 20.00 | 20.00 | -4.31% | 449,536 |
| Oct 27, 2025 | 21.40 | 21.60 | 20.50 | 20.90 | 20.90 | -2.34% | 306,230 |
| Oct 26, 2025 | 21.70 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 172,832 |
| Oct 23, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.60 | 1.41% | 111,941 |
| Oct 22, 2025 | 21.40 | 21.40 | 20.90 | 21.30 | 21.30 | 1.43% | 107,060 |
| Oct 21, 2025 | 21.50 | 21.70 | 20.90 | 21.00 | 21.00 | -1.41% | 132,272 |
| Oct 20, 2025 | 21.50 | 21.50 | 20.80 | 21.30 | 21.30 | 1.91% | 96,081 |
| Oct 19, 2025 | 21.20 | 21.30 | 20.80 | 20.90 | 20.90 | -1.88% | 51,050 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.10 | 21.30 | 21.30 | - | 72,823 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.20 | 21.30 | 21.30 | -2.74% | 129,290 |
| Oct 14, 2025 | 22.10 | 22.40 | 21.70 | 21.90 | 21.90 | -0.90% | 103,007 |
| Oct 13, 2025 | 21.70 | 22.60 | 21.70 | 22.10 | 22.10 | 1.38% | 124,479 |
| Oct 12, 2025 | 22.30 | 22.50 | 21.70 | 21.80 | 21.80 | -2.24% | 189,944 |
| Oct 9, 2025 | 23.10 | 23.20 | 22.20 | 22.30 | 22.30 | -1.76% | 102,423 |
| Oct 8, 2025 | 23.40 | 23.40 | 22.50 | 22.70 | 22.70 | -2.99% | 299,797 |
| Oct 7, 2025 | 23.60 | 23.80 | 23.30 | 23.40 | 23.40 | -0.43% | 137,937 |
| Oct 6, 2025 | 23.90 | 24.40 | 21.60 | 23.50 | 23.50 | -2.08% | 615,339 |
| Oct 5, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 24.00 | - | 171,985 |
| Sep 30, 2025 | 24.20 | 24.40 | 23.80 | 24.00 | 24.00 | -0.41% | 334,390 |
| Sep 29, 2025 | 24.00 | 24.80 | 23.90 | 24.10 | 24.10 | -0.82% | 342,631 |
| Sep 28, 2025 | 25.10 | 25.10 | 24.20 | 24.30 | 24.30 | -2.80% | 163,582 |
| Sep 25, 2025 | 25.00 | 25.60 | 24.90 | 25.00 | 25.00 | 0.40% | 552,092 |
| Sep 24, 2025 | 24.00 | 25.20 | 24.00 | 24.90 | 24.90 | 3.75% | 296,758 |
| Sep 23, 2025 | 24.40 | 24.40 | 23.60 | 24.00 | 24.00 | 0.84% | 181,443 |
| Sep 22, 2025 | 24.50 | 24.50 | 23.40 | 23.80 | 23.80 | - | 196,186 |
| Sep 21, 2025 | 24.00 | 25.10 | 23.60 | 23.80 | 23.80 | -3.64% | 299,601 |
| Sep 18, 2025 | 25.70 | 25.70 | 24.60 | 24.70 | 24.70 | -2.37% | 306,459 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.10 | 25.30 | 25.30 | - | 257,810 |
| Sep 16, 2025 | 25.30 | 25.70 | 25.20 | 25.30 | 25.30 | 0.80% | 272,247 |
| Sep 15, 2025 | 25.10 | 25.30 | 24.80 | 25.10 | 25.10 | - | 231,480 |
| Sep 14, 2025 | 25.40 | 25.70 | 24.90 | 25.10 | 25.10 | -0.40% | 231,648 |
| Sep 11, 2025 | 25.00 | 25.50 | 24.90 | 25.20 | 25.20 | 1.20% | 412,238 |
| Sep 10, 2025 | 25.50 | 26.10 | 24.80 | 24.90 | 24.90 | -2.73% | 424,240 |
| Sep 9, 2025 | 26.30 | 26.90 | 25.50 | 25.60 | 25.60 | -3.40% | 897,976 |
| Sep 8, 2025 | 26.90 | 27.60 | 26.30 | 26.50 | 26.50 | -0.75% | 1,539,946 |
| Sep 7, 2025 | 26.00 | 27.10 | 25.70 | 26.70 | 26.70 | 3.89% | 1,533,489 |
| Sep 4, 2025 | 25.50 | 26.40 | 25.20 | 25.70 | 25.70 | 0.39% | 1,221,375 |
| Sep 3, 2025 | 26.40 | 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 |