International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh · Delayed Price · Currency is BDT 0.6600
-0.0700 (-9.59%)
At close: Dec 4, 2025
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -9.88% | 100,759 |
| Nov 9, 2025 | 0.81 | 0.86 | 0.81 | 0.81 | 0.81 | -10.00% | 341,975 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 84,890 |
| Nov 5, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 16,775 |
| Nov 4, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 5,715 |
| Nov 3, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 62,800 |
| Nov 2, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | - | 1,589 |
| Oct 30, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | - | 494,589 |
| Oct 29, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 149,932 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | - | 279,018 |
| Oct 27, 2025 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 235,011 |
| Oct 26, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 191,777 |
| Oct 23, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 171,123 |
| Oct 22, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 291,370 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 80,727 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 450,555 |
| Oct 19, 2025 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | - | 165,959 |
| Oct 16, 2025 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 91,237 |
| Oct 15, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 234,929 |
| Oct 14, 2025 | 1.30 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 507,980 |
| Oct 13, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 428,288 |
| Oct 12, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 147,112 |
| Oct 9, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 177,158 |
| Oct 8, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 183,944 |
| Oct 7, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 129,102 |
| Oct 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 36,843 |
| Oct 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 229,020 |
| Sep 30, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 51,861 |
| Sep 29, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 58,528 |
| Sep 28, 2025 | 1.20 | 1.40 | 1.20 | 1.30 | 1.30 | - | 187,960 |
| Sep 25, 2025 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 211,883 |
| Sep 24, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 98,918 |