IFIC Bank PLC (DSE:IFIC)
Bangladesh · Delayed Price · Currency is BDT 4.800
-0.100 (-2.04%)
At close: Oct 15, 2026
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 614,786 |
| Oct 14, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 795,307 |
| Oct 13, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,804,140 |
| Oct 12, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 1,919,875 |
| Oct 11, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 5,898,115 |
| Oct 8, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 3,451,861 |
| Oct 7, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,549,073 |
| Oct 6, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 4,245,084 |
| Oct 5, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 1,193,842 |
| Oct 4, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 485,236 |
| Oct 1, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 422,225 |
| Sep 30, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 402,202 |
| Sep 29, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 349,135 |
| Sep 28, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 1,078,221 |
| Sep 27, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 457,917 |
| Sep 24, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 674,499 |
| Sep 23, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 784,574 |
| Sep 22, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 1,446,155 |
| Sep 21, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,295,883 |
| Sep 20, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 1,433,471 |
| Sep 17, 2026 | 5.00 | 5.30 | 4.90 | 5.20 | 5.20 | 4.00% | 4,918,531 |
| Sep 16, 2026 | 4.80 | 5.20 | 4.70 | 5.00 | 5.00 | 4.17% | 11,292,809 |
| Sep 15, 2026 | 4.60 | 4.90 | 4.60 | 4.80 | 4.80 | 2.13% | 1,440,434 |
| Sep 14, 2026 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 1,636,569 |
| Sep 13, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 331,808 |
| Sep 10, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 395,583 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 506,989 |
| Sep 8, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 192,926 |
| Sep 7, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 610,956 |
| Sep 6, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 1,054,919 |
| Sep 3, 2026 | 4.70 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 595,707 |
| Sep 2, 2026 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | 2.13% | 1,050,700 |
| Sep 1, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | - | 623,184 |
| Aug 31, 2026 | 4.60 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 546,595 |
| Aug 30, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 896,811 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2.17% | 268,281 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 690,337 |
| Aug 24, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 547,012 |
| Aug 23, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 996,257 |
| Aug 20, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 580,407 |
| Aug 19, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 830,173 |
| Aug 18, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 479,580 |
| Aug 17, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 691,706 |
| Aug 16, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,524,007 |
| Aug 13, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,297,053 |
| Aug 12, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 849,217 |
| Aug 11, 2026 | 4.90 | 4.90 | 4.70 | 4.90 | 4.90 | 2.08% | 2,426,359 |
| Aug 10, 2026 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | - | 548,065 |
| Aug 9, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 1,146,627 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,252,111 |