Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 18.00
-0.30 (-1.64%)
At close: Mar 4, 2026
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 18.60 | 18.60 | 17.60 | 18.00 | 18.00 | -1.64% | 318,961 |
| Mar 3, 2026 | 18.30 | 19.30 | 18.20 | 18.30 | 18.30 | -4.19% | 263,323 |
| Mar 2, 2026 | 19.10 | 19.20 | 18.70 | 19.10 | 19.10 | 2.14% | 159,367 |
| Mar 1, 2026 | 19.40 | 19.40 | 17.60 | 18.70 | 18.70 | -3.61% | 282,412 |
| Feb 26, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | 201,594 |
| Feb 25, 2026 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 114,632 |
| Feb 24, 2026 | 19.20 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 372,216 |
| Feb 23, 2026 | 19.50 | 19.60 | 19.30 | 19.40 | 19.40 | - | 273,872 |
| Feb 22, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | - | 381,538 |
| Feb 19, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 286,717 |
| Feb 18, 2026 | 19.60 | 20.00 | 19.50 | 19.60 | 19.60 | - | 317,090 |
| Feb 17, 2026 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | -1.51% | 588,724 |
| Feb 16, 2026 | 19.90 | 20.50 | 19.30 | 19.90 | 19.90 | -4.33% | 1,338,210 |
| Feb 15, 2026 | 20.70 | 21.00 | 20.40 | 20.80 | 20.80 | 2.97% | 1,336,494 |
| Feb 10, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 793,155 |
| Feb 9, 2026 | 19.50 | 20.20 | 19.30 | 20.00 | 20.00 | 3.63% | 979,683 |
| Feb 8, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 432,783 |
| Feb 5, 2026 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | -1.02% | 310,037 |
| Feb 3, 2026 | 19.10 | 20.00 | 19.00 | 19.70 | 19.70 | 3.14% | 644,775 |
| Feb 2, 2026 | 19.20 | 19.20 | 18.90 | 19.10 | 19.10 | 1.06% | 427,483 |
| Feb 1, 2026 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 290,316 |
| Jan 29, 2026 | 19.20 | 19.90 | 18.90 | 19.20 | 19.20 | -3.52% | 793,352 |
| Jan 28, 2026 | 19.90 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 182,890 |
| Jan 27, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 264,245 |
| Jan 26, 2026 | 20.10 | 20.10 | 19.80 | 19.90 | 19.90 | -1.00% | 149,084 |
| Jan 25, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -0.99% | 324,302 |
| Jan 22, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | 1.00% | 364,260 |
| Jan 21, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 528,145 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -0.99% | 277,511 |
| Jan 19, 2026 | 19.40 | 20.40 | 19.40 | 20.20 | 20.20 | 4.66% | 690,596 |
| Jan 18, 2026 | 19.40 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 306,124 |
| Jan 15, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | 279,753 |
| Jan 14, 2026 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | 1.04% | 206,403 |
| Jan 13, 2026 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | -0.52% | 275,004 |
| Jan 12, 2026 | 19.40 | 20.00 | 19.20 | 19.40 | 19.40 | -3.00% | 294,527 |
| Jan 11, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 171,055 |
| Jan 8, 2026 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | - | 167,057 |
| Jan 7, 2026 | 20.30 | 20.70 | 20.20 | 20.30 | 20.30 | -0.98% | 439,423 |
| Jan 6, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | 1.49% | 201,035 |
| Jan 5, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 227,485 |
| Jan 4, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | - | 235,212 |
| Jan 1, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 0.49% | 283,536 |
| Dec 30, 2025 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 298,321 |
| Dec 29, 2025 | 20.60 | 20.60 | 20.10 | 20.40 | 20.40 | 0.49% | 100,989 |
| Dec 28, 2025 | 21.00 | 21.10 | 20.20 | 20.30 | 20.30 | -1.93% | 319,111 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -0.48% | 202,223 |
| Dec 23, 2025 | 20.80 | 21.20 | 20.70 | 20.80 | 20.80 | -0.48% | 192,992 |
| Dec 22, 2025 | 20.60 | 21.50 | 20.60 | 20.90 | 20.90 | 1.46% | 315,761 |
| Dec 21, 2025 | 20.40 | 20.90 | 20.30 | 20.60 | 20.60 | -1.90% | 188,273 |
| Dec 18, 2025 | 19.70 | 21.30 | 19.70 | 21.00 | 21.00 | - | 143,388 |