International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh · Delayed Price · Currency is BDT 1.300
-0.100 (-7.14%)
At close: Jul 6, 2026
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,531,072 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 643,135 |
| Jun 29, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 842,290 |
| Jun 28, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 1,283,289 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 346,735 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 936,152 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 723,066 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,053,640 |
| Jun 21, 2026 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,276,991 |
| Jun 18, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | - | 1,135,935 |
| Jun 17, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 1,292,200 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,234,526 |
| Jun 15, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 2,933,459 |
| Jun 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 357,480 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 123,843 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 638,257 |
| Jun 9, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | - | 626,850 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | - | 436,878 |
| Jun 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 256,521 |
| Jun 4, 2026 | 1.50 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 795,468 |
| Jun 3, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 472,007 |
| Jun 2, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 1,255,192 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 797,901 |
| May 24, 2026 | 1.90 | 1.90 | 1.70 | 1.80 | 1.80 | - | 3,095,987 |
| May 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 54,853 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 217,668 |
| May 20, 2026 | 1.60 | 1.60 | 1.40 | 1.60 | 1.60 | 6.67% | 4,984,542 |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 321,916 |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 82,837 |
| May 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 1,014,790 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 710,932 |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -9.09% | 387,015 |
| May 12, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 614,144 |
| May 11, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 376,084 |
| May 10, 2026 | 2.20 | 2.40 | 2.20 | 2.20 | 2.20 | - | 458,047 |
| May 7, 2026 | 2.10 | 2.30 | 2.10 | 2.20 | 2.20 | 4.76% | 364,756 |
| 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 |