IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh · Delayed Price · Currency is BDT 22.30
0.00 (0.00%)
At close: Oct 14, 2026
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.30 | 22.50 | 22.10 | 22.30 | 22.30 | - | 154,169 |
| Oct 13, 2026 | 22.50 | 22.80 | 22.10 | 22.30 | 22.30 | - | 191,889 |
| Oct 12, 2026 | 23.40 | 23.40 | 22.10 | 22.30 | 22.30 | -5.11% | 529,756 |
| Oct 11, 2026 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | -2.49% | 268,472 |
| Oct 8, 2026 | 24.50 | 24.80 | 23.70 | 24.10 | 24.10 | 2.99% | 1,676,893 |
| Oct 7, 2026 | 23.20 | 23.70 | 22.90 | 23.40 | 23.40 | 1.74% | 236,369 |
| Oct 6, 2026 | 23.00 | 23.30 | 22.60 | 23.00 | 23.00 | -0.86% | 288,351 |
| Oct 5, 2026 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -0.85% | 348,573 |
| Oct 4, 2026 | 23.00 | 23.70 | 22.70 | 23.40 | 23.40 | 1.30% | 475,287 |
| Oct 1, 2026 | 22.70 | 23.30 | 22.60 | 23.10 | 23.10 | 2.67% | 647,275 |
| Sep 30, 2026 | 22.50 | 22.80 | 22.30 | 22.50 | 22.50 | 0.45% | 204,337 |
| Sep 29, 2026 | 22.80 | 22.80 | 22.30 | 22.40 | 22.40 | -0.44% | 218,375 |
| Sep 28, 2026 | 22.50 | 22.90 | 22.40 | 22.50 | 22.50 | -1.32% | 159,152 |
| Sep 27, 2026 | 23.30 | 23.50 | 22.70 | 22.80 | 22.80 | -2.56% | 149,494 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -1.68% | 209,234 |
| Sep 23, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 2.15% | 301,428 |
| Sep 22, 2026 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | 0.43% | 149,175 |
| Sep 21, 2026 | 23.50 | 23.60 | 23.10 | 23.20 | 23.20 | -2.11% | 177,226 |
| Sep 20, 2026 | 23.30 | 23.80 | 23.10 | 23.70 | 23.70 | 2.60% | 358,377 |
| Sep 17, 2026 | 23.10 | 23.30 | 22.50 | 23.10 | 23.10 | 0.87% | 264,402 |
| Sep 16, 2026 | 23.10 | 23.40 | 22.70 | 22.90 | 22.90 | - | 187,911 |
| Sep 15, 2026 | 22.60 | 23.00 | 22.30 | 22.90 | 22.90 | 3.15% | 170,548 |
| Sep 14, 2026 | 23.40 | 23.40 | 22.10 | 22.20 | 22.20 | -3.06% | 118,247 |
| Sep 13, 2026 | 24.00 | 24.00 | 22.80 | 22.90 | 22.90 | -4.98% | 326,725 |
| Sep 10, 2026 | 24.40 | 24.70 | 23.90 | 24.10 | 24.10 | -1.63% | 237,019 |
| Sep 9, 2026 | 24.10 | 24.70 | 23.50 | 24.50 | 24.50 | 1.66% | 363,838 |
| Sep 8, 2026 | 24.50 | 24.80 | 23.90 | 24.10 | 24.10 | -1.63% | 326,299 |
| Sep 7, 2026 | 23.80 | 24.80 | 23.30 | 24.50 | 24.50 | 3.38% | 338,450 |
| Sep 6, 2026 | 23.90 | 24.10 | 23.60 | 23.70 | 23.70 | -0.84% | 285,118 |
| 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 |