IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 25.20
-0.70 (-2.70%)
At close: Jul 26, 2026
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 26.50 | 26.50 | 25.80 | 25.90 | 25.90 | -1.52% | 291,853 |
| Jul 22, 2026 | 26.30 | 27.00 | 26.20 | 26.30 | 26.30 | -1.87% | 780,469 |
| Jul 21, 2026 | 26.80 | 26.90 | 26.40 | 26.80 | 26.80 | 1.90% | 699,167 |
| Jul 20, 2026 | 26.50 | 26.50 | 26.10 | 26.30 | 26.30 | - | 280,636 |
| Jul 19, 2026 | 26.00 | 26.70 | 26.00 | 26.30 | 26.30 | -0.38% | 545,164 |
| Jul 16, 2026 | 26.70 | 26.80 | 26.30 | 26.40 | 26.40 | -1.12% | 652,314 |
| Jul 15, 2026 | 26.90 | 27.10 | 26.60 | 26.70 | 26.70 | - | 946,653 |
| Jul 14, 2026 | 26.80 | 27.10 | 26.60 | 26.70 | 26.70 | -0.74% | 913,589 |
| Jul 13, 2026 | 27.40 | 27.50 | 26.80 | 26.90 | 26.90 | -1.10% | 1,053,903 |
| Jul 12, 2026 | 26.70 | 27.40 | 26.40 | 27.20 | 27.20 | 2.26% | 2,005,223 |
| Jul 9, 2026 | 26.30 | 26.80 | 26.30 | 26.60 | 26.60 | 1.14% | 1,283,139 |
| Jul 8, 2026 | 26.50 | 26.90 | 26.20 | 26.30 | 26.30 | -0.75% | 1,120,798 |
| Jul 7, 2026 | 26.70 | 27.10 | 26.40 | 26.50 | 26.50 | -0.75% | 1,558,419 |
| Jul 6, 2026 | 26.70 | 27.50 | 26.60 | 26.70 | 26.70 | -1.84% | 1,379,923 |
| Jul 5, 2026 | 26.10 | 27.50 | 26.10 | 27.20 | 27.20 | 4.21% | 4,191,382 |
| Jul 2, 2026 | 26.00 | 26.60 | 25.90 | 26.10 | 26.10 | - | 1,409,739 |
| Jun 30, 2026 | 26.20 | 26.40 | 25.90 | 26.10 | 26.10 | - | 1,185,913 |
| Jun 29, 2026 | 26.40 | 26.80 | 25.90 | 26.10 | 26.10 | -1.14% | 1,098,529 |
| Jun 28, 2026 | 25.60 | 26.90 | 25.50 | 26.40 | 26.40 | 3.53% | 3,116,133 |
| Jun 25, 2026 | 25.10 | 25.60 | 25.10 | 25.50 | 25.50 | 1.59% | 908,900 |
| Jun 24, 2026 | 25.40 | 25.40 | 24.80 | 25.10 | 25.10 | - | 940,150 |
| Jun 23, 2026 | 25.10 | 25.40 | 24.70 | 25.10 | 25.10 | -0.40% | 1,216,409 |
| Jun 22, 2026 | 26.10 | 26.10 | 25.10 | 25.20 | 25.20 | -2.33% | 893,029 |
| Jun 21, 2026 | 25.40 | 26.60 | 25.40 | 25.80 | 25.80 | 2.38% | 4,663,365 |
| Jun 18, 2026 | 24.70 | 25.40 | 24.70 | 25.20 | 25.20 | 2.02% | 1,329,831 |
| Jun 17, 2026 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 1.23% | 553,756 |
| Jun 16, 2026 | 24.70 | 24.90 | 24.30 | 24.40 | 24.40 | -1.21% | 594,382 |
| Jun 15, 2026 | 24.70 | 25.30 | 24.50 | 24.70 | 24.70 | -1.20% | 1,137,642 |
| Jun 14, 2026 | 24.60 | 25.10 | 24.60 | 25.00 | 25.00 | 2.04% | 1,007,098 |
| Jun 11, 2026 | 24.70 | 25.00 | 24.40 | 24.50 | 24.50 | -0.81% | 969,114 |
| Jun 10, 2026 | 25.20 | 25.40 | 24.50 | 24.70 | 24.70 | -1.20% | 963,051 |
| Jun 9, 2026 | 24.70 | 25.20 | 24.60 | 25.00 | 25.00 | 1.63% | 1,114,853 |
| Jun 8, 2026 | 24.60 | 25.00 | 24.40 | 24.60 | 24.60 | -1.60% | 649,573 |
| Jun 7, 2026 | 25.20 | 25.90 | 24.80 | 25.00 | 25.00 | - | 1,992,651 |
| Jun 4, 2026 | 24.80 | 25.10 | 24.50 | 25.00 | 25.00 | 0.40% | 1,588,521 |
| Jun 3, 2026 | 24.60 | 25.40 | 24.60 | 24.90 | 24.90 | 1.22% | 2,684,812 |
| Jun 2, 2026 | 24.80 | 25.00 | 24.40 | 24.60 | 24.60 | -0.40% | 1,477,076 |
| Jun 1, 2026 | 24.70 | 25.10 | 24.10 | 24.70 | 24.70 | 2.92% | 1,968,959 |
| May 24, 2026 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -1.64% | 1,069,867 |
| May 23, 2026 | 24.20 | 24.90 | 23.80 | 24.40 | 24.40 | 2.09% | 1,846,931 |
| May 21, 2026 | 23.90 | 24.10 | 23.10 | 23.90 | 23.90 | 3.91% | 1,891,604 |
| May 20, 2026 | 23.40 | 23.70 | 22.90 | 23.00 | 23.00 | -0.86% | 1,106,373 |
| May 19, 2026 | 23.20 | 23.50 | 22.90 | 23.20 | 23.20 | 0.87% | 674,105 |
| May 18, 2026 | 23.70 | 23.70 | 22.90 | 23.00 | 23.00 | -2.13% | 701,275 |
| May 17, 2026 | 23.70 | 24.30 | 23.40 | 23.50 | 23.50 | - | 2,112,611 |
| May 14, 2026 | 23.50 | 23.70 | 22.70 | 23.50 | 23.50 | 2.62% | 1,822,041 |
| May 13, 2026 | 22.90 | 23.20 | 22.70 | 22.90 | 22.90 | -0.43% | 680,504 |
| May 12, 2026 | 22.70 | 23.70 | 22.60 | 23.00 | 23.00 | 2.22% | 2,584,476 |
| May 11, 2026 | 22.50 | 22.60 | 21.50 | 22.50 | 22.50 | 3.69% | 809,097 |
| May 10, 2026 | 22.10 | 22.30 | 21.70 | 21.70 | 21.70 | -1.36% | 343,251 |