IFIC Bank PLC (DSE:IFIC)
Bangladesh · Delayed Price · Currency is BDT 5.40
-0.30 (-5.26%)
At close: Sep 22, 2025
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 4,891,887 |
| Sep 21, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 2,396,935 |
| Sep 18, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 1,743,182 |
| Sep 17, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,570,151 |
| Sep 16, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,504,923 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,880,691 |
| Sep 14, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 2,342,563 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,601,727 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 4,103,397 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,206,959 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 4,238,034 |
| Sep 7, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 3,165,848 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 4,535,483 |
| Sep 3, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 2,973,511 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 3,513,925 |
| Sep 1, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 4,290,212 |
| Aug 31, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 4,509,117 |
| Aug 28, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 3,376,842 |
| Aug 27, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 2,004,415 |
| Aug 26, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 2,368,488 |
| Aug 25, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,537,523 |
| Aug 24, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 6,363,144 |
| Aug 21, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 3,003,377 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 1,760,885 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 2,051,765 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 3,118,326 |
| Aug 17, 2025 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 3,083,003 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 2,244,998 |
| Aug 13, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 3,545,567 |
| Aug 12, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 5,563,391 |
| Aug 11, 2025 | 6.50 | 6.70 | 6.20 | 6.40 | 6.40 | -1.54% | 4,351,031 |
| Aug 10, 2025 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 3,412,755 |
| Aug 7, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 2,834,130 |
| Aug 6, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 6,311,629 |
| Aug 4, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 3,999,309 |
| Aug 3, 2025 | 6.70 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 7,944,730 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.40 | 6.80 | 6.80 | - | 11,943,490 |
| Jul 30, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 3,470,159 |
| Jul 29, 2025 | 6.80 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 8,954,356 |
| Jul 28, 2025 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | -4.23% | 6,589,618 |
| Jul 27, 2025 | 6.60 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 19,462,570 |
| Jul 24, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 6,468,816 |
| Jul 23, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 5,385,701 |
| Jul 22, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 3,337,704 |
| Jul 21, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | - | 5,303,403 |
| Jul 20, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 3,593,155 |
| Jul 16, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 3,573,952 |
| Jul 15, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 2,518,415 |
| Jul 14, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 3,430,736 |
| Jul 13, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 3,086,391 |