IFIC Bank PLC (DSE:IFIC)
Bangladesh · Delayed Price · Currency is BDT 4.500
+0.100 (2.27%)
At close: May 5, 2026
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | 2.27% | 1,290,821 |
| May 4, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 2,585,620 |
| May 3, 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | -6.12% | 2,403,072 |
| Apr 30, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,989,305 |
| Apr 29, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,438,063 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 2,414,931 |
| Apr 27, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 2,738,385 |
| Apr 26, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 5,144,780 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 3,567,896 |
| Apr 22, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 4,084,133 |
| Apr 21, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 2,957,488 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 3,440,582 |
| Apr 19, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 4,760,662 |
| Apr 16, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 2,136,806 |
| Apr 15, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 3,508,623 |
| Apr 13, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 5,021,714 |
| Apr 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,446,350 |
| Apr 9, 2026 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 6,283,228 |
| Apr 8, 2026 | 5.30 | 5.60 | 5.20 | 5.60 | 5.60 | 7.69% | 5,273,938 |
| Apr 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 2,393,323 |
| Apr 6, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 1,745,666 |
| Apr 5, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 3,711,985 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,961,565 |
| Apr 1, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 4,642,336 |
| Mar 31, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 4,032,699 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 4,890,737 |
| Mar 29, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 6,569,681 |
| Mar 25, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 2,434,355 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 3,637,897 |
| Mar 16, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 4,200,769 |
| Mar 15, 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 3,478,833 |
| Mar 12, 2026 | 5.90 | 6.10 | 5.70 | 6.00 | 6.00 | 1.69% | 5,896,664 |
| Mar 11, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 5,246,217 |
| Mar 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 8,954,030 |
| Mar 9, 2026 | 6.00 | 6.10 | 5.60 | 6.00 | 6.00 | 7.14% | 5,496,260 |
| Mar 8, 2026 | 6.10 | 6.10 | 5.50 | 5.60 | 5.60 | -8.20% | 6,643,632 |
| Mar 5, 2026 | 6.40 | 6.40 | 5.90 | 6.10 | 6.10 | -3.17% | 6,856,119 |
| Mar 4, 2026 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | - | 9,066,829 |
| Mar 3, 2026 | 6.30 | 6.90 | 6.20 | 6.30 | 6.30 | -3.08% | 18,208,760 |
| Mar 2, 2026 | 6.10 | 6.60 | 6.00 | 6.50 | 6.50 | 8.33% | 17,812,260 |
| Mar 1, 2026 | 6.10 | 6.20 | 5.70 | 6.00 | 6.00 | -4.76% | 9,607,360 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | 5.00% | 10,564,370 |
| Feb 25, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 3,259,228 |
| Feb 24, 2026 | 6.20 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 4,501,784 |
| Feb 23, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 7,887,701 |
| Feb 22, 2026 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | 1.69% | 7,402,320 |
| Feb 19, 2026 | 5.90 | 6.50 | 5.80 | 5.90 | 5.90 | -4.84% | 7,348,574 |
| Feb 18, 2026 | 6.20 | 6.80 | 6.20 | 6.20 | 6.20 | -7.46% | 15,019,070 |
| Feb 17, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | 1.52% | 17,903,180 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.10 | 6.60 | 6.60 | 6.45% | 39,421,740 |