IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 24.00
-0.40 (-1.64%)
At close: May 24, 2026
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 22.00 | 22.60 | 21.90 | 22.00 | 22.00 | -1.35% | 671,602 |
| May 6, 2026 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | 0.45% | 564,540 |
| May 5, 2026 | 22.60 | 22.80 | 22.10 | 22.20 | 22.20 | -1.77% | 599,701 |
| May 4, 2026 | 23.00 | 23.40 | 22.50 | 22.60 | 22.60 | -1.31% | 531,755 |
| May 3, 2026 | 22.30 | 23.10 | 22.30 | 22.90 | 22.90 | 3.15% | 490,841 |
| Apr 30, 2026 | 22.20 | 22.40 | 21.60 | 22.20 | 22.20 | 3.26% | 320,142 |
| Apr 29, 2026 | 21.50 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 261,285 |
| Apr 28, 2026 | 21.70 | 22.00 | 21.50 | 21.70 | 21.70 | -0.91% | 172,440 |
| Apr 27, 2026 | 21.90 | 22.90 | 21.70 | 21.90 | 21.90 | -1.79% | 490,285 |
| Apr 26, 2026 | 22.80 | 22.90 | 22.20 | 22.30 | 22.30 | -1.33% | 442,305 |
| Apr 23, 2026 | 23.20 | 23.20 | 22.40 | 22.60 | 22.60 | -2.16% | 632,757 |
| Apr 22, 2026 | 23.10 | 23.80 | 23.00 | 23.10 | 23.10 | -0.43% | 890,573 |
| Apr 21, 2026 | 23.20 | 23.70 | 22.10 | 23.20 | 23.20 | 4.04% | 1,819,496 |
| Apr 20, 2026 | 22.30 | 23.10 | 22.20 | 22.30 | 22.30 | -1.76% | 651,374 |
| Apr 19, 2026 | 22.70 | 23.30 | 22.20 | 22.70 | 22.70 | - | 1,609,696 |
| Apr 16, 2026 | 22.70 | 23.60 | 22.60 | 22.70 | 22.70 | -2.16% | 632,480 |
| Apr 15, 2026 | 22.00 | 23.40 | 21.70 | 23.20 | 23.20 | 6.91% | 2,509,388 |
| Apr 13, 2026 | 21.70 | 22.20 | 21.40 | 21.70 | 21.70 | -0.91% | 304,077 |
| Apr 12, 2026 | 21.20 | 22.10 | 21.00 | 21.90 | 21.90 | 2.34% | 263,827 |
| Apr 9, 2026 | 21.80 | 21.90 | 21.30 | 21.40 | 21.40 | -2.73% | 222,973 |
| Apr 8, 2026 | 22.00 | 22.20 | 21.50 | 22.00 | 22.00 | 4.27% | 577,668 |
| Apr 7, 2026 | 21.10 | 21.40 | 20.40 | 21.10 | 21.10 | 2.93% | 279,302 |
| Apr 6, 2026 | 20.80 | 21.00 | 20.40 | 20.50 | 20.50 | -1.44% | 249,257 |
| Apr 5, 2026 | 21.30 | 21.30 | 20.60 | 20.80 | 20.80 | -2.35% | 181,115 |
| Apr 2, 2026 | 21.30 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 324,582 |
| Apr 1, 2026 | 21.60 | 21.90 | 21.40 | 21.60 | 21.60 | 1.41% | 244,935 |
| Mar 31, 2026 | 21.70 | 22.00 | 21.30 | 21.30 | 21.30 | -2.29% | 189,443 |
| Mar 30, 2026 | 21.80 | 22.40 | 21.60 | 21.80 | 21.80 | -0.46% | 429,498 |
| Mar 29, 2026 | 22.00 | 22.20 | 21.70 | 21.90 | 21.90 | -0.45% | 189,712 |
| Mar 25, 2026 | 21.70 | 23.20 | 21.70 | 22.00 | 22.00 | 1.38% | 381,270 |
| Mar 24, 2026 | 21.70 | 22.10 | 21.50 | 21.70 | 21.70 | -1.36% | 116,740 |
| Mar 16, 2026 | 22.00 | 22.30 | 21.50 | 22.00 | 22.00 | 2.33% | 168,357 |
| Mar 15, 2026 | 21.70 | 21.70 | 21.20 | 21.50 | 21.50 | -0.46% | 135,327 |
| Mar 12, 2026 | 21.10 | 21.80 | 21.10 | 21.60 | 21.60 | 2.37% | 144,165 |
| Mar 11, 2026 | 21.00 | 21.40 | 21.00 | 21.10 | 21.10 | -1.40% | 106,185 |
| Mar 10, 2026 | 21.40 | 21.50 | 20.50 | 21.40 | 21.40 | 3.88% | 245,525 |
| Mar 9, 2026 | 19.80 | 20.90 | 19.80 | 20.60 | 20.60 | 3.00% | 117,736 |
| Mar 8, 2026 | 20.20 | 20.80 | 19.70 | 20.00 | 20.00 | -2.91% | 150,344 |