IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 23.90
+0.30 (1.27%)
At close: Sep 3, 2026
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.70 | 24.00 | 23.60 | 23.90 | 23.90 | 1.27% | 222,427 |
| Sep 2, 2026 | 23.70 | 23.70 | 23.40 | 23.60 | 23.60 | -0.42% | 164,127 |
| Sep 1, 2026 | 23.70 | 23.80 | 22.50 | 23.70 | 23.70 | 0.85% | 102,589 |
| Aug 31, 2026 | 22.80 | 23.60 | 22.80 | 23.50 | 23.50 | 1.29% | 113,689 |
| Aug 30, 2026 | 23.80 | 23.80 | 23.10 | 23.20 | 23.20 | -1.69% | 142,903 |
| Aug 27, 2026 | 23.00 | 24.00 | 23.00 | 23.60 | 23.60 | 2.16% | 213,003 |
| Aug 25, 2026 | 23.10 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 121,380 |
| Aug 24, 2026 | 24.10 | 24.10 | 23.00 | 23.20 | 23.20 | -3.73% | 211,006 |
| Aug 23, 2026 | 24.40 | 24.90 | 23.90 | 24.10 | 24.10 | -2.03% | 183,443 |
| Aug 20, 2026 | 25.20 | 25.20 | 24.40 | 24.60 | 24.60 | -0.81% | 103,004 |
| Aug 19, 2026 | 24.50 | 25.20 | 24.30 | 24.80 | 24.80 | 1.22% | 261,812 |
| Aug 18, 2026 | 24.90 | 25.50 | 24.30 | 24.50 | 24.50 | -1.21% | 243,102 |
| Aug 17, 2026 | 24.80 | 25.50 | 24.70 | 24.80 | 24.80 | -1.59% | 250,924 |
| Aug 16, 2026 | 25.70 | 25.90 | 25.10 | 25.20 | 25.20 | -1.95% | 208,379 |
| Aug 13, 2026 | 26.00 | 26.20 | 25.60 | 25.70 | 25.70 | -0.77% | 207,467 |
| Aug 12, 2026 | 25.90 | 26.30 | 25.80 | 25.90 | 25.90 | - | 309,858 |
| Aug 11, 2026 | 25.90 | 26.30 | 25.80 | 25.90 | 25.90 | -0.38% | 292,426 |
| Aug 10, 2026 | 25.00 | 26.20 | 25.00 | 26.00 | 26.00 | 1.17% | 281,615 |
| Aug 9, 2026 | 26.20 | 26.30 | 25.60 | 25.70 | 25.70 | -1.91% | 273,371 |
| Aug 6, 2026 | 26.20 | 26.40 | 25.00 | 26.20 | 26.20 | 0.38% | 314,905 |
| Aug 4, 2026 | 26.30 | 26.60 | 26.00 | 26.10 | 26.10 | -1.14% | 363,747 |
| Aug 3, 2026 | 26.50 | 26.70 | 26.20 | 26.40 | 26.40 | - | 471,978 |
| Aug 2, 2026 | 26.60 | 27.00 | 26.20 | 26.40 | 26.40 | -0.38% | 834,753 |
| Jul 30, 2026 | 25.90 | 26.80 | 25.40 | 26.50 | 26.50 | 2.32% | 822,046 |
| Jul 29, 2026 | 25.60 | 26.40 | 25.60 | 25.90 | 25.90 | 0.39% | 444,781 |
| Jul 28, 2026 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 1.18% | 381,290 |
| Jul 27, 2026 | 25.20 | 25.90 | 25.20 | 25.50 | 25.50 | 1.19% | 322,959 |
| Jul 26, 2026 | 24.30 | 26.10 | 24.30 | 25.20 | 25.20 | -2.70% | 227,025 |
| 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 |