Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 23.40
+1.60 (7.34%)
At close: Nov 4, 2026
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 22.10 | 22.50 | 21.50 | 21.80 | 21.80 | -1.36% | 482,888 |
| Nov 2, 2026 | 22.50 | 22.80 | 22.00 | 22.10 | 22.10 | -1.78% | 786,191 |
| Nov 1, 2026 | 23.50 | 23.50 | 22.30 | 22.50 | 22.50 | -2.60% | 931,771 |
| Oct 29, 2026 | 23.40 | 23.60 | 22.90 | 23.10 | 23.10 | -1.28% | 811,808 |
| Oct 28, 2026 | 24.00 | 24.00 | 22.90 | 23.40 | 23.40 | -0.43% | 892,236 |
| Oct 27, 2026 | 24.10 | 24.10 | 23.10 | 23.50 | 23.50 | 5.38% | 1,701,809 |
| Oct 26, 2026 | 23.60 | 23.60 | 22.20 | 22.30 | 22.30 | -5.51% | 802,996 |
| Oct 25, 2026 | 24.50 | 24.50 | 23.50 | 23.60 | 23.60 | -2.07% | 572,071 |
| Oct 19, 2026 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | 2.99% | 786,690 |
| Oct 17, 2026 | 23.30 | 23.50 | 22.80 | 23.40 | 23.40 | 1.74% | 259,148 |
| Oct 15, 2026 | 23.20 | 23.30 | 22.90 | 23.00 | 23.00 | - | 446,816 |
| Oct 14, 2026 | 23.80 | 23.80 | 22.80 | 23.00 | 23.00 | -1.71% | 258,837 |
| Oct 13, 2026 | 22.90 | 23.50 | 22.90 | 23.40 | 23.40 | 1.74% | 155,854 |
| Oct 12, 2026 | 23.90 | 23.90 | 22.90 | 23.00 | 23.00 | -2.13% | 496,888 |
| Oct 11, 2026 | 24.10 | 24.10 | 23.40 | 23.50 | 23.50 | -1.67% | 761,851 |
| Oct 8, 2026 | 23.90 | 24.20 | 23.60 | 23.90 | 23.90 | - | 537,300 |
| Oct 7, 2026 | 24.10 | 24.30 | 23.60 | 23.90 | 23.90 | 0.42% | 827,403 |
| Oct 6, 2026 | 23.70 | 24.00 | 22.80 | 23.80 | 23.80 | 1.71% | 871,347 |
| Oct 5, 2026 | 22.50 | 23.70 | 21.80 | 23.40 | 23.40 | 5.88% | 1,239,055 |
| Oct 4, 2026 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | 0.45% | 228,146 |
| Oct 1, 2026 | 21.80 | 22.10 | 21.70 | 22.00 | 22.00 | 0.46% | 248,582 |
| Sep 30, 2026 | 22.30 | 22.40 | 21.70 | 21.90 | 21.90 | - | 306,982 |
| Sep 29, 2026 | 21.60 | 22.00 | 21.20 | 21.90 | 21.90 | 3.30% | 284,878 |
| Sep 28, 2026 | 22.00 | 22.00 | 20.90 | 21.20 | 21.20 | -1.40% | 228,418 |
| Sep 27, 2026 | 22.20 | 22.20 | 21.40 | 21.50 | 21.50 | -0.92% | 102,811 |
| Sep 24, 2026 | 21.70 | 22.00 | 21.60 | 21.70 | 21.70 | - | 50,368 |
| Sep 23, 2026 | 21.30 | 21.90 | 21.30 | 21.70 | 21.70 | 0.93% | 315,658 |
| Sep 22, 2026 | 22.60 | 22.60 | 21.40 | 21.50 | 21.50 | -2.27% | 112,695 |
| Sep 21, 2026 | 22.30 | 22.40 | 21.90 | 22.00 | 22.00 | -1.35% | 132,061 |
| Sep 20, 2026 | 22.70 | 22.70 | 22.10 | 22.30 | 22.30 | -0.89% | 293,863 |
| Sep 17, 2026 | 22.90 | 22.90 | 22.40 | 22.50 | 22.50 | - | 141,462 |
| Sep 16, 2026 | 22.70 | 22.80 | 22.40 | 22.50 | 22.50 | 0.45% | 87,287 |
| Sep 15, 2026 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | 0.45% | 186,298 |
| Sep 14, 2026 | 22.80 | 22.80 | 22.10 | 22.30 | 22.30 | -0.45% | 149,644 |
| Sep 13, 2026 | 22.80 | 22.90 | 22.10 | 22.40 | 22.40 | -1.75% | 175,480 |
| Sep 10, 2026 | 22.80 | 23.40 | 22.70 | 22.80 | 22.80 | 0.44% | 542,138 |
| Sep 9, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | - | 96,746 |
| Sep 8, 2026 | 22.70 | 23.10 | 22.70 | 22.70 | 22.70 | - | 267,471 |
| Sep 7, 2026 | 22.50 | 22.90 | 22.30 | 22.70 | 22.70 | 0.44% | 419,656 |
| Sep 6, 2026 | 23.50 | 23.50 | 22.50 | 22.60 | 22.60 | -2.16% | 244,422 |
| 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 |