IFIC Bank PLC (DSE:IFIC)
Bangladesh · Delayed Price · Currency is BDT 4.700
-0.100 (-2.08%)
At close: Sep 3, 2026
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 636,755 |
| Aug 3, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 1,200,201 |
| Aug 2, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 928,703 |
| Jul 30, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,357,516 |
| Jul 29, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 1,159,026 |
| Jul 28, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,891,058 |
| Jul 27, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 1,447,522 |
| Jul 26, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 637,329 |
| Jul 23, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,470,293 |
| Jul 22, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,811,203 |
| Jul 21, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 1,532,670 |
| Jul 20, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 1,367,950 |
| Jul 19, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 1,689,362 |
| Jul 16, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 1,408,347 |
| Jul 15, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,882,987 |
| Jul 14, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 2,736,101 |
| Jul 13, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 889,607 |
| Jul 12, 2026 | 4.90 | 5.00 | 4.80 | 4.90 | 4.90 | - | 1,214,322 |
| Jul 9, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,185,821 |
| Jul 8, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | - | 774,027 |
| Jul 7, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 661,290 |
| Jul 6, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 1,708,321 |
| Jul 5, 2026 | 5.00 | 5.10 | 4.90 | 4.90 | 4.90 | -2.00% | 1,535,423 |
| Jul 2, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 1,055,431 |
| Jun 30, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 2,376,159 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | -1.96% | 1,192,975 |
| Jun 28, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 717,080 |
| Jun 25, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 1,874,452 |
| Jun 24, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 2,068,664 |
| Jun 23, 2026 | 5.00 | 5.20 | 4.90 | 5.10 | 5.10 | 2.00% | 1,887,656 |