Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 23.10
+0.10 (0.43%)
At close: Sep 3, 2026
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.00 | 23.40 | 22.90 | 23.10 | 23.10 | 0.43% | 535,273 |
| Sep 2, 2026 | 23.00 | 23.30 | 22.90 | 23.00 | 23.00 | 0.44% | 363,453 |
| Sep 1, 2026 | 22.60 | 23.00 | 22.60 | 22.90 | 22.90 | 1.33% | 290,522 |
| Aug 31, 2026 | 22.60 | 22.70 | 22.50 | 22.60 | 22.60 | - | 310,682 |
| Aug 30, 2026 | 22.70 | 22.70 | 22.40 | 22.60 | 22.60 | - | 335,231 |
| Aug 27, 2026 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | - | 237,902 |
| Aug 25, 2026 | 22.60 | 22.90 | 22.40 | 22.60 | 22.60 | 0.89% | 509,247 |
| Aug 24, 2026 | 22.70 | 22.80 | 22.20 | 22.40 | 22.40 | -1.32% | 344,341 |
| Aug 23, 2026 | 22.80 | 23.10 | 22.50 | 22.70 | 22.70 | -0.44% | 260,521 |
| Aug 20, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | 202,450 |
| Aug 19, 2026 | 22.20 | 22.80 | 22.00 | 22.60 | 22.60 | 0.89% | 258,252 |
| Aug 18, 2026 | 22.50 | 22.90 | 22.10 | 22.40 | 22.40 | 1.36% | 394,836 |
| Aug 17, 2026 | 22.90 | 23.00 | 22.00 | 22.10 | 22.10 | -2.64% | 454,022 |
| Aug 16, 2026 | 23.40 | 23.50 | 22.60 | 22.70 | 22.70 | -1.30% | 675,483 |
| Aug 13, 2026 | 22.80 | 23.10 | 22.60 | 23.00 | 23.00 | 1.77% | 297,702 |
| Aug 12, 2026 | 23.50 | 23.60 | 22.50 | 22.60 | 22.60 | -3.83% | 577,903 |
| Aug 11, 2026 | 24.00 | 24.00 | 23.40 | 23.50 | 23.50 | -0.42% | 387,997 |
| Aug 10, 2026 | 23.60 | 24.20 | 23.10 | 23.60 | 23.60 | - | 572,273 |
| Aug 9, 2026 | 23.50 | 24.60 | 22.30 | 23.60 | 23.60 | 5.36% | 2,940,072 |
| Aug 6, 2026 | 22.30 | 23.10 | 22.00 | 22.40 | 22.40 | 2.75% | 883,668 |
| Aug 4, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | 0.46% | 341,861 |
| Aug 3, 2026 | 22.20 | 22.20 | 21.60 | 21.70 | 21.70 | - | 168,645 |
| Aug 2, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -0.46% | 332,119 |
| Jul 30, 2026 | 22.30 | 22.30 | 21.70 | 21.80 | 21.80 | -0.91% | 573,517 |
| Jul 29, 2026 | 21.90 | 22.40 | 21.90 | 22.00 | 22.00 | 0.46% | 389,855 |
| Jul 28, 2026 | 21.70 | 22.10 | 21.40 | 21.90 | 21.90 | 2.34% | 487,682 |
| Jul 27, 2026 | 21.50 | 21.90 | 20.10 | 21.40 | 21.40 | 0.47% | 389,424 |
| Jul 26, 2026 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -1.39% | 248,556 |
| Jul 23, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | 287,618 |
| Jul 22, 2026 | 22.10 | 22.30 | 21.70 | 21.80 | 21.80 | -0.91% | 562,293 |
| Jul 21, 2026 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | 0.46% | 309,538 |
| Jul 20, 2026 | 21.50 | 22.30 | 21.50 | 21.90 | 21.90 | 1.86% | 641,762 |
| Jul 19, 2026 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | -0.46% | 246,833 |
| Jul 16, 2026 | 21.80 | 22.00 | 21.50 | 21.60 | 21.60 | -0.92% | 514,138 |
| Jul 15, 2026 | 22.00 | 22.10 | 21.60 | 21.80 | 21.80 | - | 793,563 |
| Jul 14, 2026 | 22.30 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 387,798 |
| Jul 13, 2026 | 22.20 | 22.40 | 21.80 | 22.00 | 22.00 | -0.45% | 578,738 |
| Jul 12, 2026 | 22.10 | 22.90 | 22.10 | 22.10 | 22.10 | -0.90% | 577,312 |
| Jul 9, 2026 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | 1.83% | 839,614 |
| Jul 8, 2026 | 21.30 | 22.00 | 21.00 | 21.90 | 21.90 | 4.29% | 1,159,221 |
| Jul 7, 2026 | 21.00 | 21.40 | 20.90 | 21.00 | 21.00 | 0.48% | 349,704 |
| Jul 6, 2026 | 20.70 | 21.20 | 20.60 | 20.90 | 20.90 | 1.46% | 778,525 |
| Jul 5, 2026 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 0.49% | 364,888 |
| Jul 2, 2026 | 20.50 | 20.60 | 20.30 | 20.50 | 20.50 | 0.99% | 462,297 |
| Jun 30, 2026 | 20.70 | 20.70 | 20.20 | 20.30 | 20.30 | - | 481,946 |
| Jun 29, 2026 | 20.10 | 20.60 | 20.10 | 20.30 | 20.30 | 1.00% | 489,596 |
| Jun 28, 2026 | 20.60 | 20.80 | 19.50 | 20.10 | 20.10 | -2.43% | 638,618 |
| Jun 25, 2026 | 20.40 | 20.70 | 20.40 | 20.60 | 20.60 | 0.98% | 374,030 |
| Jun 24, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 257,270 |
| Jun 23, 2026 | 20.30 | 20.50 | 19.80 | 20.50 | 20.50 | 0.99% | 444,671 |