IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 23.30
0.00 (0.00%)
At close: Jul 31, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2025 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | -2.29% | 145,558 |
| Jun 19, 2025 | 22.20 | 22.40 | 21.70 | 21.80 | 21.80 | -1.80% | 111,411 |
| Jun 18, 2025 | 21.90 | 22.30 | 21.70 | 22.20 | 22.20 | 0.45% | 77,838 |
| Jun 17, 2025 | 22.60 | 22.70 | 22.00 | 22.10 | 22.10 | -1.34% | 225,707 |
| Jun 16, 2025 | 22.20 | 22.50 | 22.00 | 22.40 | 22.40 | 1.82% | 212,637 |
| Jun 15, 2025 | 22.00 | 22.10 | 21.60 | 22.00 | 22.00 | -0.45% | 154,821 |
| Jun 4, 2025 | 21.60 | 22.20 | 21.60 | 22.10 | 22.10 | 1.84% | 168,856 |
| Jun 3, 2025 | 22.10 | 22.10 | 21.60 | 21.70 | 21.70 | -1.81% | 90,787 |
| Jun 2, 2025 | 21.90 | 22.30 | 21.90 | 22.10 | 22.10 | 0.91% | 91,697 |
| Jun 1, 2025 | 21.70 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 79,711 |
| May 29, 2025 | 21.80 | 22.10 | 21.60 | 21.80 | 21.80 | - | 171,371 |
| May 28, 2025 | 22.30 | 22.60 | 21.60 | 21.80 | 21.80 | -2.24% | 225,590 |
| May 27, 2025 | 22.50 | 22.80 | 22.20 | 22.30 | 22.30 | -0.45% | 87,925 |
| May 26, 2025 | 22.20 | 22.70 | 22.10 | 22.40 | 22.40 | 1.82% | 284,553 |
| May 25, 2025 | 22.20 | 22.30 | 21.70 | 22.00 | 22.00 | -0.45% | 81,861 |
| May 24, 2025 | 22.40 | 22.50 | 22.00 | 22.10 | 22.10 | -1.78% | 128,735 |
| May 22, 2025 | 22.50 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 190,740 |
| May 21, 2025 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | 1.35% | 199,027 |
| May 20, 2025 | 22.00 | 22.60 | 22.00 | 22.30 | 22.30 | 1.36% | 295,099 |
| May 19, 2025 | 22.00 | 22.10 | 21.30 | 22.00 | 22.00 | 1.85% | 395,396 |
| May 18, 2025 | 22.30 | 22.60 | 21.50 | 21.60 | 21.60 | - | 305,721 |
| May 15, 2025 | 21.60 | 22.00 | 21.50 | 21.60 | 21.60 | -1.37% | 169,288 |
| May 14, 2025 | 22.60 | 22.60 | 21.80 | 21.90 | 21.90 | -3.10% | 282,148 |