International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh · Delayed Price · Currency is BDT 1.400
-0.100 (-6.67%)
At close: Oct 12, 2025
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 60,533 |
| Sep 22, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 68,178 |
| Sep 21, 2025 | 1.60 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 56,109 |
| Sep 18, 2025 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 163,887 |
| Sep 17, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 100,351 |
| Sep 16, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 70,448 |
| Sep 15, 2025 | 1.70 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 126,886 |
| Sep 14, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 82,766 |
| Sep 11, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 78,012 |
| Sep 10, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 87,646 |
| Sep 9, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 73,029 |
| Sep 8, 2025 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 95,443 |
| Sep 7, 2025 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 90,516 |
| Sep 4, 2025 | 1.90 | 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 |