Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 18.00
-0.30 (-1.64%)
At close: May 24, 2026
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | -1.64% | 394,114 |
| May 23, 2026 | 18.30 | 18.40 | 18.30 | 18.30 | 18.30 | 3.39% | 118,157 |
| May 20, 2026 | 17.70 | 17.90 | 17.40 | 17.70 | 17.70 | 1.72% | 465,290 |
| May 19, 2026 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | - | 81,213 |
| May 18, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | 1.16% | 205,715 |
| May 17, 2026 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -0.58% | 281,321 |
| May 14, 2026 | 17.30 | 17.60 | 17.20 | 17.30 | 17.30 | - | 96,774 |
| May 13, 2026 | 17.50 | 17.60 | 17.20 | 17.30 | 17.30 | -0.57% | 100,054 |
| May 12, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | - | 168,742 |
| May 11, 2026 | 17.40 | 17.50 | 17.30 | 17.40 | 17.40 | - | 192,409 |
| May 10, 2026 | 17.60 | 17.90 | 17.30 | 17.40 | 17.40 | -1.69% | 111,327 |
| May 7, 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 89,154 |
| May 6, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 223,584 |
| May 5, 2026 | 17.70 | 18.40 | 17.60 | 17.70 | 17.70 | -1.67% | 534,099 |
| May 4, 2026 | 18.00 | 18.00 | 17.60 | 18.00 | 18.00 | 2.86% | 481,102 |
| May 3, 2026 | 17.40 | 18.10 | 17.40 | 17.50 | 17.50 | 1.16% | 314,815 |
| Apr 30, 2026 | 17.90 | 17.90 | 17.20 | 17.30 | 17.30 | -1.14% | 166,972 |
| Apr 29, 2026 | 17.50 | 17.70 | 16.30 | 17.50 | 17.50 | 2.34% | 498,889 |
| Apr 28, 2026 | 17.10 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | 186,196 |
| Apr 27, 2026 | 17.40 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 207,032 |
| Apr 26, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | - | 192,937 |
| Apr 23, 2026 | 17.50 | 17.90 | 17.40 | 17.50 | 17.50 | -1.69% | 431,002 |
| Apr 22, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 261,185 |
| Apr 21, 2026 | 17.80 | 18.00 | 17.60 | 17.70 | 17.70 | - | 340,704 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 246,287 |
| Apr 19, 2026 | 18.30 | 18.50 | 17.70 | 17.80 | 17.80 | -1.11% | 168,081 |
| Apr 16, 2026 | 18.00 | 18.40 | 17.90 | 18.00 | 18.00 | - | 492,935 |
| Apr 15, 2026 | 18.00 | 18.50 | 17.80 | 18.00 | 18.00 | 1.69% | 206,764 |
| Apr 13, 2026 | 17.70 | 18.00 | 17.50 | 17.70 | 17.70 | - | 267,371 |
| Apr 12, 2026 | 18.20 | 18.40 | 17.60 | 17.70 | 17.70 | -0.56% | 193,328 |
| Apr 9, 2026 | 18.50 | 18.50 | 17.70 | 17.80 | 17.80 | -1.66% | 164,767 |
| Apr 8, 2026 | 17.80 | 19.20 | 17.80 | 18.10 | 18.10 | 1.12% | 381,650 |
| Apr 7, 2026 | 17.90 | 18.00 | 17.60 | 17.90 | 17.90 | 1.13% | 106,008 |
| Apr 6, 2026 | 18.00 | 18.10 | 17.60 | 17.70 | 17.70 | 0.57% | 53,559 |
| Apr 5, 2026 | 18.20 | 18.40 | 17.50 | 17.60 | 17.60 | -3.83% | 151,956 |
| Apr 2, 2026 | 18.30 | 18.90 | 18.20 | 18.30 | 18.30 | -1.08% | 146,158 |
| Apr 1, 2026 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | 0.54% | 259,178 |
| Mar 31, 2026 | 18.40 | 19.00 | 18.30 | 18.40 | 18.40 | -1.08% | 213,172 |
| Mar 30, 2026 | 18.60 | 19.00 | 18.50 | 18.60 | 18.60 | -1.06% | 176,340 |
| Mar 29, 2026 | 19.30 | 19.30 | 18.50 | 18.80 | 18.80 | -1.05% | 183,164 |
| Mar 25, 2026 | 19.00 | 19.10 | 18.40 | 19.00 | 19.00 | 1.60% | 249,017 |
| Mar 24, 2026 | 18.70 | 18.80 | 18.50 | 18.70 | 18.70 | 0.54% | 121,766 |
| Mar 16, 2026 | 18.40 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 64,884 |
| Mar 15, 2026 | 18.70 | 18.80 | 18.30 | 18.40 | 18.40 | -1.60% | 77,395 |
| Mar 12, 2026 | 18.70 | 18.80 | 18.40 | 18.70 | 18.70 | 1.08% | 115,391 |
| Mar 11, 2026 | 17.80 | 18.70 | 17.70 | 18.50 | 18.50 | 5.71% | 272,784 |
| Mar 10, 2026 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | 0.57% | 80,027 |
| Mar 9, 2026 | 17.40 | 17.60 | 16.90 | 17.40 | 17.40 | 1.16% | 112,926 |
| Mar 8, 2026 | 18.20 | 18.20 | 17.00 | 17.20 | 17.20 | -4.97% | 158,572 |
| Mar 5, 2026 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 71,341 |