DSE:ILFSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.00	2.00	2.00	2.00	2.00	5.26%	138,351
Mar 3, 2026	1.90	1.90	1.90	1.90	1.90	5.56%	110,407
Mar 2, 2026	1.80	1.80	1.80	1.80	1.80	5.88%	422,749
Mar 1, 2026	1.50	1.70	1.50	1.70	1.70	6.25%	3,996,214
Feb 26, 2026	1.60	1.60	1.60	1.60	1.60	6.67%	1,341,253
Feb 25, 2026	1.50	1.70	1.50	1.50	1.50	-6.25%	6,721,218
Feb 24, 2026	1.60	1.60	1.60	1.60	1.60	6.67%	520,115
Feb 23, 2026	1.50	1.50	1.40	1.50	1.50	7.14%	467,889
Feb 22, 2026	1.20	1.40	1.20	1.40	1.40	7.69%	5,057,668
Feb 19, 2026	1.30	1.50	1.30	1.30	1.30	-7.14%	1,771,318
Feb 18, 2026	1.60	1.60	1.40	1.40	1.40	-6.67%	2,449,010
Feb 17, 2026	1.50	1.50	1.40	1.50	1.50	7.14%	3,568,392
Feb 16, 2026	1.40	1.40	1.40	1.40	1.40	7.69%	18,398
Feb 15, 2026	1.30	1.30	1.30	1.30	1.30	8.33%	230,771
Feb 10, 2026	1.20	1.20	1.20	1.20	1.20	13.21%	515,036
Feb 9, 2026	1.05	1.06	1.05	1.06	1.06	10.42%	697,845
Feb 8, 2026	0.87	0.96	0.87	0.96	0.96	10.34%	824,802
Feb 5, 2026	0.80	0.87	0.78	0.87	0.87	10.13%	2,298,855
Feb 3, 2026	0.79	0.79	0.72	0.79	0.79	9.72%	3,625,167
Feb 2, 2026	0.69	0.72	0.69	0.72	0.72	10.77%	683,433
Feb 1, 2026	0.53	0.65	0.53	0.65	0.65	10.17%	2,451,777
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-10.61%	217,616
Jan 28, 2026	0.66	0.67	0.66	0.66	0.66	-9.59%	1,508,682
Jan 27, 2026	0.77	0.78	0.69	0.73	0.73	-5.19%	1,791,386
Jan 26, 2026	0.78	0.79	0.72	0.77	0.77	6.94%	3,112,604
Jan 25, 2026	0.72	0.72	0.59	0.72	0.72	10.77%	7,544,569
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