Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh · Delayed Price · Currency is BDT 20.90
+0.30 (1.46%)
At close: Jul 6, 2026
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.30 | 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 | 20.60 | 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 |
| Jun 22, 2026 | 20.80 | 20.90 | 20.00 | 20.30 | 20.30 | -2.40% | 573,546 |
| Jun 21, 2026 | 21.10 | 21.40 | 20.70 | 20.80 | 20.80 | 0.48% | 1,126,368 |
| Jun 18, 2026 | 20.70 | 21.20 | 20.60 | 20.70 | 20.70 | 1.47% | 1,154,997 |
| Jun 17, 2026 | 20.40 | 20.80 | 20.20 | 20.40 | 20.40 | 0.99% | 918,657 |
| Jun 16, 2026 | 20.20 | 20.30 | 19.70 | 20.20 | 20.20 | 2.02% | 814,873 |
| Jun 15, 2026 | 20.00 | 20.10 | 19.60 | 19.80 | 19.80 | 0.51% | 720,834 |
| Jun 14, 2026 | 20.20 | 20.20 | 19.50 | 19.70 | 19.70 | -1.50% | 728,087 |
| Jun 11, 2026 | 18.40 | 20.10 | 18.40 | 20.00 | 20.00 | 8.11% | 2,066,303 |
| Jun 10, 2026 | 18.20 | 18.60 | 18.20 | 18.50 | 18.50 | 2.21% | 553,975 |
| Jun 9, 2026 | 18.00 | 18.30 | 18.00 | 18.10 | 18.10 | - | 164,550 |
| Jun 8, 2026 | 18.40 | 18.50 | 18.10 | 18.10 | 18.10 | -1.63% | 290,688 |
| Jun 7, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | 461,160 |
| Jun 4, 2026 | 18.40 | 18.50 | 18.10 | 18.30 | 18.30 | -0.54% | 433,089 |
| Jun 3, 2026 | 18.00 | 18.50 | 17.90 | 18.40 | 18.40 | 3.37% | 816,582 |
| Jun 2, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 293,123 |
| Jun 1, 2026 | 17.70 | 18.10 | 17.70 | 17.70 | 17.70 | -1.67% | 236,926 |
| 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 |