Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 26.20
+0.50 (1.95%)
At close: Nov 2, 2025
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.40 | 26.50 | 25.00 | 25.20 | 25.20 | -3.82% | 951,069 |
| Nov 2, 2025 | 25.90 | 26.60 | 25.70 | 26.20 | 26.20 | 1.95% | 786,217 |
| Oct 30, 2025 | 25.90 | 26.10 | 25.60 | 25.70 | 25.70 | -0.39% | 537,939 |
| Oct 29, 2025 | 25.20 | 25.90 | 25.10 | 25.80 | 25.80 | 3.20% | 732,946 |
| Oct 28, 2025 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 0.40% | 504,876 |
| Oct 27, 2025 | 25.10 | 25.50 | 24.70 | 24.90 | 24.90 | -0.80% | 275,212 |
| Oct 26, 2025 | 25.70 | 25.90 | 24.90 | 25.10 | 25.10 | -2.33% | 574,500 |
| Oct 23, 2025 | 26.00 | 26.50 | 25.60 | 25.70 | 25.70 | -1.15% | 585,734 |
| Oct 22, 2025 | 25.60 | 26.50 | 24.70 | 26.00 | 26.00 | 4.00% | 1,023,951 |
| Oct 21, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | -1.96% | 652,295 |
| Oct 20, 2025 | 24.20 | 25.70 | 24.10 | 25.50 | 25.50 | 4.51% | 426,311 |
| Oct 19, 2025 | 26.20 | 26.20 | 24.00 | 24.40 | 24.40 | -6.51% | 557,692 |
| Oct 16, 2025 | 27.00 | 27.20 | 25.90 | 26.10 | 26.10 | -2.97% | 804,898 |
| Oct 15, 2025 | 27.60 | 27.70 | 26.50 | 26.90 | 26.90 | -2.18% | 1,125,936 |
| Oct 14, 2025 | 27.50 | 28.20 | 27.10 | 27.50 | 27.50 | - | 1,256,694 |
| Oct 13, 2025 | 28.30 | 28.70 | 27.30 | 27.50 | 27.50 | -2.83% | 1,948,616 |
| Oct 12, 2025 | 27.20 | 28.60 | 27.20 | 28.30 | 28.30 | 3.28% | 3,623,544 |
| Oct 9, 2025 | 26.40 | 27.90 | 26.30 | 27.40 | 27.40 | 3.01% | 3,399,405 |
| Oct 8, 2025 | 25.80 | 27.00 | 25.00 | 26.60 | 26.60 | 3.91% | 1,602,101 |
| Oct 7, 2025 | 26.50 | 26.50 | 25.40 | 25.60 | 25.60 | -3.03% | 999,932 |
| Oct 6, 2025 | 26.90 | 26.90 | 26.20 | 26.40 | 26.40 | -1.49% | 931,870 |
| Oct 5, 2025 | 26.90 | 27.40 | 26.70 | 26.80 | 26.80 | 0.37% | 1,007,188 |
| Sep 30, 2025 | 26.00 | 27.00 | 25.80 | 26.70 | 26.70 | 3.09% | 1,310,051 |
| Sep 29, 2025 | 25.50 | 26.00 | 25.40 | 25.90 | 25.90 | 1.97% | 562,791 |
| Sep 28, 2025 | 26.20 | 26.20 | 25.20 | 25.40 | 25.40 | -2.68% | 438,005 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -2.25% | 1,294,705 |
| Sep 24, 2025 | 25.20 | 26.90 | 25.20 | 26.70 | 26.70 | 5.53% | 1,219,046 |
| Sep 23, 2025 | 25.10 | 25.70 | 24.70 | 25.30 | 25.30 | 2.85% | 507,561 |
| Sep 22, 2025 | 25.40 | 25.50 | 24.30 | 24.60 | 24.60 | -0.40% | 612,853 |
| Sep 21, 2025 | 26.10 | 26.70 | 24.30 | 24.70 | 24.70 | -5.36% | 1,326,063 |
| Sep 18, 2025 | 26.70 | 26.80 | 26.00 | 26.10 | 26.10 | -2.25% | 1,432,742 |
| Sep 17, 2025 | 26.80 | 27.20 | 26.50 | 26.70 | 26.70 | - | 1,838,669 |
| Sep 16, 2025 | 26.70 | 27.10 | 26.00 | 26.70 | 26.70 | 3.89% | 1,495,896 |
| Sep 15, 2025 | 25.70 | 26.20 | 25.00 | 25.70 | 25.70 | 0.78% | 1,731,669 |
| Sep 14, 2025 | 27.00 | 27.40 | 24.30 | 25.50 | 25.50 | -4.85% | 1,592,473 |
| Sep 11, 2025 | 27.30 | 27.30 | 25.60 | 26.80 | 26.80 | 3.08% | 1,169,836 |
| Sep 10, 2025 | 27.90 | 27.90 | 25.80 | 26.00 | 26.00 | -4.41% | 4,054,282 |
| Sep 9, 2025 | 28.50 | 28.70 | 27.00 | 27.20 | 27.20 | -4.56% | 3,137,708 |
| Sep 8, 2025 | 28.60 | 29.40 | 28.30 | 28.50 | 28.50 | 0.35% | 3,269,652 |
| Sep 7, 2025 | 28.60 | 29.00 | 28.00 | 28.40 | 28.40 | - | 3,941,084 |
| Sep 4, 2025 | 28.30 | 29.60 | 28.00 | 28.40 | 28.40 | 1.43% | 4,714,678 |
| Sep 3, 2025 | 28.50 | 28.70 | 27.60 | 28.00 | 28.00 | -0.36% | 2,784,961 |
| Sep 2, 2025 | 26.60 | 29.00 | 26.60 | 28.10 | 28.10 | 5.64% | 6,649,760 |
| Sep 1, 2025 | 27.00 | 27.10 | 26.00 | 26.60 | 26.60 | -1.48% | 4,126,854 |
| Aug 31, 2025 | 25.40 | 27.50 | 25.30 | 27.00 | 27.00 | 8.00% | 6,310,290 |
| Aug 28, 2025 | 25.30 | 25.50 | 24.60 | 25.00 | 25.00 | -0.40% | 4,435,392 |
| Aug 27, 2025 | 24.80 | 25.40 | 24.20 | 25.10 | 25.10 | 2.03% | 3,722,019 |
| Aug 26, 2025 | 23.30 | 25.10 | 23.30 | 24.60 | 24.60 | 6.49% | 5,069,630 |
| Aug 25, 2025 | 23.30 | 23.50 | 22.90 | 23.10 | 23.10 | -0.43% | 2,593,310 |
| Aug 24, 2025 | 23.50 | 23.60 | 23.00 | 23.20 | 23.20 | - | 2,100,670 |