International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh · Delayed Price · Currency is BDT 2.100
-0.200 (-8.70%)
At close: May 6, 2026
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.10 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 705,160 |
| May 5, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -4.17% | 193,424 |
| May 4, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 4.35% | 1,509,901 |
| May 3, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 463,493 |
| Apr 30, 2026 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -4.55% | 303,639 |
| Apr 29, 2026 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | - | 509,391 |
| Apr 28, 2026 | 2.20 | 2.50 | 2.20 | 2.20 | 2.20 | -4.35% | 894,667 |
| Apr 27, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | - | 1,318,727 |
| Apr 26, 2026 | 2.40 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 1,117,194 |
| Apr 23, 2026 | 2.70 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 755,659 |
| Apr 22, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 619,645 |
| Apr 21, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 2,950,602 |
| Apr 20, 2026 | 2.90 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 1,598,814 |
| Apr 19, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 1,355,873 |
| Apr 16, 2026 | 3.10 | 3.10 | 2.70 | 2.70 | 2.70 | -6.90% | 2,254,193 |
| Apr 15, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 1,137,723 |
| Apr 13, 2026 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 8.00% | 1,164,094 |
| Apr 12, 2026 | 2.30 | 2.70 | 2.30 | 2.50 | 2.50 | - | 3,162,604 |
| Apr 9, 2026 | 2.50 | 2.90 | 2.50 | 2.50 | 2.50 | -7.41% | 4,169,132 |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 48,148 |
| Apr 7, 2026 | 2.10 | 2.50 | 2.10 | 2.50 | 2.50 | 8.70% | 5,976,775 |
| Apr 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 67,637 |
| Apr 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 115,356 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | 636,665 |
| Apr 1, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -9.38% | 6,016,466 |
| Mar 31, 2026 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 3,950,453 |
| Mar 30, 2026 | 4.10 | 4.10 | 3.50 | 3.50 | 3.50 | -7.89% | 4,305,743 |
| Mar 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | 791,943 |
| Mar 25, 2026 | 3.60 | 3.90 | 3.30 | 3.50 | 3.50 | -2.78% | 4,478,841 |
| Mar 24, 2026 | 4.20 | 4.20 | 3.60 | 3.60 | 3.60 | -7.69% | 3,435,981 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 12,093,430 |
| Mar 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 222,880 |
| Mar 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 176,145 |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 1,095,863 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 735,947 |
| Mar 9, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 496,466 |
| Mar 8, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 1,500,964 |
| Mar 5, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 11,783,290 |
| 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 |