International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh · Delayed Price · Currency is BDT 1.800
-0.100 (-5.26%)
At close: Sep 3, 2025
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 94,737 |
| Sep 3, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 470,017 |
| Sep 2, 2025 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | -5.00% | 451,352 |
| Sep 1, 2025 | 2.00 | 2.20 | 2.00 | 2.00 | 2.00 | - | 537,661 |
| Aug 31, 2025 | 1.90 | 2.00 | 1.80 | 2.00 | 2.00 | 5.26% | 188,494 |
| Aug 28, 2025 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 5.56% | 188,749 |
| Aug 27, 2025 | 1.80 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 1,475,680 |
| Aug 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 126,383 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -8.33% | 16,031 |
| Aug 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | 100,544 |
| Aug 21, 2025 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | - | 9,510 |
| Aug 20, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | 104,856 |
| Aug 19, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | - | 22,769 |
| Aug 18, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 93,057 |
| Aug 17, 2025 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | 3.85% | 63,809 |
| Aug 14, 2025 | 2.60 | 2.70 | 2.50 | 2.60 | 2.60 | - | 139,314 |
| Aug 13, 2025 | 2.70 | 2.80 | 2.50 | 2.60 | 2.60 | -3.70% | 111,510 |
| Aug 12, 2025 | 2.80 | 2.90 | 2.70 | 2.70 | 2.70 | -3.57% | 346,807 |
| Aug 11, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 23,772 |
| Aug 10, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | - | 88,606 |
| Aug 7, 2025 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -3.45% | 208,238 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | - | 189,596 |
| Aug 4, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 78,061 |
| Aug 3, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 155,622 |
| Jul 31, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 60,594 |
| Jul 30, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 77,716 |
| Jul 29, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 99,805 |
| Jul 28, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 120,148 |
| Jul 27, 2025 | 3.10 | 3.30 | 3.00 | 3.10 | 3.10 | - | 267,837 |
| Jul 24, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 124,050 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 19,768 |
| Jul 22, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 10,261 |
| Jul 21, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 131,942 |
| Jul 20, 2025 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 214,569 |
| Jul 17, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 221,352 |
| Jul 16, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 549,219 |
| Jul 15, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 75,790 |
| Jul 14, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 72,533 |
| Jul 13, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 113,582 |
| Jul 10, 2025 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.45% | 380,906 |
| Jul 9, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 153,221 |
| Jul 8, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 162,907 |
| Jul 7, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 86,096 |
| Jul 3, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 143,176 |
| Jul 2, 2025 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | -6.67% | 204,713 |
| Jun 30, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 11,450 |
| Jun 29, 2025 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 36,721 |
| Jun 26, 2025 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 106,745 |
| Jun 25, 2025 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | 3.57% | 23,658 |
| Jun 24, 2025 | 3.00 | 3.10 | 2.80 | 2.80 | 2.80 | -3.45% | 54,895 |