IFIC Bank PLC (DSE:IFIC)
Bangladesh · Delayed Price · Currency is BDT 5.00
-0.10 (-1.96%)
At close: Nov 3, 2025
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 1,509,234 |
| Nov 2, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 1,871,162 |
| Oct 30, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 2,172,176 |
| Oct 29, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 899,039 |
| Oct 28, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 908,220 |
| Oct 27, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,194,097 |
| Oct 26, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 1,645,847 |
| Oct 23, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,875,183 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 1,820,572 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,801,044 |
| Oct 20, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 3,642,757 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 891,848 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 1,708,678 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,259,534 |
| Oct 14, 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | - | 3,229,880 |
| Oct 13, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 2,285,976 |
| Oct 12, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,675,850 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 2,167,761 |
| Oct 8, 2025 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | -1.75% | 2,844,475 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 5,885,087 |
| Oct 6, 2025 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -3.28% | 8,486,646 |
| Oct 5, 2025 | 5.80 | 6.30 | 5.80 | 6.10 | 6.10 | 5.17% | 11,124,760 |
| Sep 30, 2025 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 10,131,320 |
| Sep 29, 2025 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 2,894,773 |
| Sep 28, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 2,294,201 |
| Sep 25, 2025 | 5.00 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 3,987,422 |
| Sep 24, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 6,353,145 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -5.56% | 5,995,965 |
| 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 |