IFIC Bank PLC (DSE:IFIC)
Bangladesh · Delayed Price · Currency is BDT 6.40
-0.10 (-1.54%)
At close: Aug 11, 2025
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | - | 5,438,751 |
| Jul 9, 2025 | 6.30 | 6.70 | 6.30 | 6.50 | 6.50 | 3.17% | 6,282,316 |
| Jul 8, 2025 | 6.40 | 6.50 | 6.20 | 6.30 | 6.30 | -1.56% | 5,225,785 |
| Jul 7, 2025 | 6.00 | 6.50 | 6.00 | 6.40 | 6.40 | 6.67% | 7,926,159 |
| Jul 3, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 2,359,846 |
| Jul 2, 2025 | 5.70 | 6.20 | 5.70 | 6.00 | 6.00 | 3.45% | 6,056,765 |
| Jun 30, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 1,483,640 |
| Jun 29, 2025 | 5.70 | 5.90 | 5.60 | 5.80 | 5.80 | 1.75% | 5,923,500 |
| Jun 26, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 1,596,318 |
| Jun 25, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 1,665,815 |
| Jun 24, 2025 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 2,058,997 |
| Jun 23, 2025 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 2,058,365 |
| Jun 22, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | 5.50 | -1.79% | 2,860,753 |
| Jun 19, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 2,363,113 |
| Jun 18, 2025 | 5.60 | 5.70 | 5.60 | 5.60 | 5.60 | - | 1,679,439 |
| Jun 17, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 2,126,896 |
| Jun 16, 2025 | 5.70 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 3,371,998 |
| Jun 15, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 1,049,926 |
| Jun 4, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 937,466 |
| Jun 3, 2025 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 2,016,177 |
| Jun 2, 2025 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 3,249,339 |
| Jun 1, 2025 | 5.60 | 5.70 | 5.40 | 5.60 | 5.60 | -1.75% | 4,238,690 |
| May 29, 2025 | 5.70 | 5.80 | 5.40 | 5.70 | 5.70 | - | 9,699,564 |
| May 28, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 2,975,188 |
| May 27, 2025 | 5.80 | 6.20 | 5.70 | 5.90 | 5.90 | 1.72% | 12,715,290 |
| May 26, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,992,188 |
| May 25, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 1,511,402 |
| May 24, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 4,467,126 |
| May 22, 2025 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 1,580,228 |
| May 21, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 1,315,371 |