DSE:ILFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.65	0.65	0.65	0.65	0.65	10.17%	156,403
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	9.26%	1,151,066
Jan 20, 2026	0.55	0.55	0.53	0.54	0.54	8.00%	705,587
Jan 19, 2026	0.46	0.50	0.46	0.50	0.50	11.11%	3,700,583
Jan 18, 2026	0.45	0.45	0.43	0.45	0.45	9.76%	5,546,833
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	10.81%	37,928
Jan 14, 2026	0.32	0.37	0.32	0.37	0.37	8.82%	4,749,799
Jan 13, 2026	0.40	0.40	0.33	0.34	0.34	-8.11%	6,026,467
Jan 12, 2026	0.37	0.40	0.37	0.37	0.37	-9.76%	3,110,229
Jan 11, 2026	0.42	0.45	0.41	0.41	0.41	-10.87%	450,574
Jan 8, 2026	0.46	0.50	0.46	0.46	0.46	-9.80%	1,360,299
Jan 7, 2026	0.52	0.52	0.51	0.51	0.51	-10.53%	271,116
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	-9.52%	336,096
Jan 5, 2026	0.67	0.67	0.60	0.63	0.63	-1.56%	2,142,326
Jan 4, 2026	0.67	0.67	0.64	0.64	0.64	4.92%	445,295
Jan 1, 2026	0.60	0.61	0.59	0.61	0.61	10.91%	280,629
Dec 30, 2025	0.57	0.63	0.53	0.55	0.55	-6.78%	4,189,193
Dec 29, 2025	0.60	0.60	0.57	0.59	0.59	-6.35%	397,098
Dec 28, 2025	0.64	0.72	0.62	0.63	0.63	-5.97%	121,729
Dec 24, 2025	0.67	0.74	0.66	0.67	0.67	-2.90%	160,901
Dec 23, 2025	0.75	0.80	0.68	0.69	0.69	-8.00%	442,271
Dec 22, 2025	0.75	0.78	0.65	0.75	0.75	4.17%	309,115
Dec 21, 2025	0.68	0.75	0.68	0.72	0.72	-1.37%	14,011
Dec 18, 2025	0.70	0.74	0.68	0.73	0.73	4.29%	54,329
Dec 17, 2025	0.69	0.76	0.66	0.70	0.70	1.45%	239,179
Dec 15, 2025	0.70	0.73	0.68	0.69	0.69	-4.17%	202,879
Dec 14, 2025	0.68	0.73	0.68	0.72	0.72	-1.37%	70,023
Dec 11, 2025	0.74	0.78	0.73	0.73	0.73	-1.35%	269,570
Dec 10, 2025	0.70	0.76	0.70	0.74	0.74	5.71%	244,306
Dec 9, 2025	0.73	0.77	0.67	0.70	0.70	-6.67%	384,828
Dec 8, 2025	0.80	0.80	0.73	0.75	0.75	2.74%	283,855
Dec 7, 2025	0.69	0.73	0.69	0.73	0.73	10.61%	380,656
Dec 4, 2025	0.66	0.72	0.66	0.66	0.66	-9.59%	2,348,631
Dec 3, 2025	0.73	0.73	0.73	0.73	0.73	-9.88%	52,978
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	-10.00%	26,445
Dec 1, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	93,436
Nov 30, 2025	1.00	1.00	1.00	1.00	1.00	-9.09%	37,494
Nov 27, 2025	1.10	1.10	1.10	1.10	1.10	-8.33%	173,034
Nov 26, 2025	1.20	1.30	1.10	1.20	1.20	-	304,665
Nov 25, 2025	1.20	1.40	1.20	1.20	1.20	-7.69%	1,156,622
Nov 24, 2025	1.20	1.30	1.20	1.30	1.30	8.33%	726,313
Nov 23, 2025	1.10	1.20	1.00	1.20	1.20	9.09%	123,524
Nov 20, 2025	1.10	1.10	1.00	1.10	1.10	10.00%	975,849
Nov 19, 2025	0.98	1.00	0.98	1.00	1.00	9.89%	239,040
Nov 18, 2025	0.80	0.92	0.80	0.91	0.91	8.33%	140,067
Nov 17, 2025	0.80	0.86	0.80	0.84	0.84	6.33%	52,189
Nov 16, 2025	0.80	0.80	0.72	0.79	0.79	8.22%	277,940
Nov 13, 2025	0.71	0.79	0.65	0.73	0.73	1.39%	26,896
Nov 12, 2025	0.65	0.79	0.65	0.72	0.72	-	81,058
Nov 11, 2025	0.73	0.80	0.70	0.72	0.72	-1.37%	67,702