International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh · Delayed Price · Currency is BDT 2.100
0.00 (0.00%)
At close: Aug 10, 2026
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 9,712 |
| Aug 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 454,183 |
| Aug 6, 2026 | 2.70 | 2.70 | 2.30 | 2.50 | 2.50 | - | 2,841,541 |
| Aug 4, 2026 | 2.50 | 2.50 | 2.30 | 2.50 | 2.50 | 8.70% | 3,434,318 |
| Aug 3, 2026 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 9.52% | 4,575,273 |
| Aug 2, 2026 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 5.00% | 1,494,747 |
| Jul 30, 2026 | 2.20 | 2.20 | 1.80 | 2.00 | 2.00 | - | 2,847,554 |
| Jul 29, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | - | 5,195,228 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 322,398 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 1,260,461 |
| Jul 26, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 1,098,033 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 3,769,706 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 1,396,693 |
| Jul 21, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 2,729,892 |
| Jul 20, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 2,631,189 |
| Jul 19, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 1,857,671 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 2,262,611 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,280,225 |
| Jul 14, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 509,434 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 2,527,317 |
| Jul 12, 2026 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.33% | 437,389 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | - | 487,255 |
| Jul 8, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 3,909,875 |
| Jul 7, 2026 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 553,504 |
| Jul 6, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 816,249 |
| Jul 5, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 7.69% | 1,471,650 |
| 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 |