Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 20.80
-0.80 (-3.70%)
At close: Dec 4, 2025
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 21.60 | 20.60 | 20.80 | 20.80 | -3.70% | 401,073 |
| Dec 3, 2025 | 21.60 | 22.30 | 21.50 | 21.60 | 21.60 | -1.37% | 600,059 |
| Dec 2, 2025 | 21.90 | 22.20 | 21.60 | 21.90 | 21.90 | 2.34% | 394,036 |
| Dec 1, 2025 | 21.40 | 22.30 | 21.20 | 21.40 | 21.40 | -3.17% | 433,390 |
| Nov 30, 2025 | 23.00 | 23.30 | 21.90 | 22.10 | 22.10 | -2.64% | 488,062 |
| Nov 27, 2025 | 23.70 | 23.70 | 22.60 | 22.70 | 22.70 | 0.89% | 866,329 |
| Nov 26, 2025 | 22.40 | 22.70 | 22.00 | 22.50 | 22.50 | 0.90% | 839,570 |
| Nov 25, 2025 | 21.70 | 23.00 | 21.70 | 22.30 | 22.30 | -2.19% | 850,390 |
| Nov 24, 2025 | 22.80 | 22.90 | 21.50 | 22.80 | 22.80 | 6.05% | 1,332,193 |
| Nov 23, 2025 | 21.90 | 21.90 | 20.50 | 21.50 | 21.50 | 1.42% | 510,044 |
| Nov 20, 2025 | 21.60 | 22.10 | 21.10 | 21.20 | 21.20 | -2.75% | 675,508 |
| Nov 19, 2025 | 21.40 | 22.10 | 20.90 | 21.80 | 21.80 | -0.46% | 1,007,896 |
| Nov 18, 2025 | 20.70 | 22.20 | 20.50 | 21.90 | 21.90 | 8.42% | 1,235,723 |
| Nov 17, 2025 | 19.80 | 20.50 | 19.70 | 20.20 | 20.20 | 2.02% | 615,705 |
| Nov 16, 2025 | 22.30 | 22.30 | 18.60 | 19.80 | 19.80 | -3.88% | 716,926 |
| Nov 13, 2025 | 23.00 | 23.00 | 20.60 | 20.60 | 20.60 | -9.65% | 618,884 |
| Nov 12, 2025 | 23.50 | 23.90 | 22.50 | 22.80 | 22.80 | -2.98% | 177,389 |
| Nov 11, 2025 | 23.50 | 24.30 | 23.30 | 23.50 | 23.50 | - | 132,751 |
| Nov 10, 2025 | 23.40 | 23.80 | 22.80 | 23.50 | 23.50 | 0.86% | 283,613 |
| Nov 9, 2025 | 24.50 | 24.90 | 23.00 | 23.30 | 23.30 | -4.51% | 398,740 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | -0.81% | 324,392 |
| Nov 5, 2025 | 25.20 | 25.20 | 24.30 | 24.60 | 24.60 | -0.81% | 352,316 |
| Nov 4, 2025 | 25.30 | 25.60 | 24.70 | 24.80 | 24.80 | -1.59% | 572,190 |
| 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 |