IPDC Finance PLC. (DSE:IPDC)
Bangladesh · Delayed Price · Currency is BDT 21.60
+1.80 (9.09%)
At close: Sep 4, 2025
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.80 | 21.70 | 19.60 | 21.60 | 21.60 | 9.09% | 11,714,930 |
| Sep 3, 2025 | 19.90 | 20.30 | 19.60 | 19.80 | 19.80 | 0.51% | 4,458,573 |
| Sep 2, 2025 | 18.80 | 19.90 | 18.60 | 19.70 | 19.70 | 5.35% | 5,166,974 |
| Sep 1, 2025 | 19.10 | 19.40 | 18.70 | 18.70 | 18.70 | -2.09% | 2,240,598 |
| Aug 31, 2025 | 18.50 | 19.40 | 18.50 | 19.10 | 19.10 | 3.24% | 4,622,537 |
| Aug 28, 2025 | 18.00 | 18.70 | 18.00 | 18.50 | 18.50 | 2.78% | 2,126,504 |
| Aug 27, 2025 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 1,662,487 |
| Aug 26, 2025 | 18.50 | 18.70 | 18.10 | 18.20 | 18.20 | -1.62% | 2,094,496 |
| Aug 25, 2025 | 18.00 | 18.60 | 18.00 | 18.50 | 18.50 | 3.35% | 2,150,336 |
| Aug 24, 2025 | 18.10 | 18.20 | 17.60 | 17.90 | 17.90 | -1.10% | 2,003,647 |
| Aug 21, 2025 | 18.40 | 18.50 | 18.00 | 18.10 | 18.10 | -1.09% | 1,227,830 |
| Aug 20, 2025 | 18.60 | 18.70 | 18.20 | 18.30 | 18.30 | -1.61% | 1,754,345 |
| Aug 19, 2025 | 18.90 | 18.90 | 18.40 | 18.60 | 18.60 | -0.53% | 1,925,488 |
| Aug 18, 2025 | 19.00 | 19.40 | 18.60 | 18.70 | 18.70 | -1.58% | 2,613,719 |
| Aug 17, 2025 | 18.60 | 19.20 | 18.60 | 19.00 | 19.00 | 3.83% | 3,088,415 |
| Aug 14, 2025 | 17.50 | 18.50 | 17.50 | 18.30 | 18.30 | 4.57% | 2,496,165 |
| Aug 13, 2025 | 17.80 | 17.90 | 17.40 | 17.50 | 17.50 | -1.13% | 1,751,242 |
| Aug 12, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -0.56% | 1,302,320 |
| Aug 11, 2025 | 17.90 | 18.30 | 17.70 | 17.80 | 17.80 | - | 1,910,239 |
| Aug 10, 2025 | 18.60 | 18.70 | 17.70 | 17.80 | 17.80 | -4.30% | 2,079,897 |
| Aug 7, 2025 | 19.20 | 19.30 | 18.50 | 18.60 | 18.60 | -2.62% | 1,543,720 |
| Aug 6, 2025 | 19.70 | 19.90 | 19.00 | 19.10 | 19.10 | -2.55% | 3,987,911 |
| Aug 4, 2025 | 20.10 | 20.50 | 19.40 | 19.60 | 19.60 | -2.00% | 3,628,038 |
| Aug 3, 2025 | 18.90 | 20.30 | 18.80 | 20.00 | 20.00 | 5.82% | 6,229,280 |
| Jul 31, 2025 | 18.90 | 19.30 | 18.70 | 18.90 | 18.90 | - | 4,510,146 |
| Jul 30, 2025 | 19.00 | 19.20 | 18.70 | 18.90 | 18.90 | -0.53% | 2,495,143 |
| Jul 29, 2025 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | 2.15% | 6,132,102 |
| Jul 28, 2025 | 18.50 | 19.00 | 18.40 | 18.60 | 18.60 | 0.54% | 2,827,082 |
| Jul 27, 2025 | 19.00 | 19.30 | 18.40 | 18.50 | 18.50 | -2.12% | 3,849,683 |
| Jul 24, 2025 | 18.50 | 19.30 | 18.20 | 18.90 | 18.90 | 2.72% | 4,785,501 |
| Jul 23, 2025 | 17.40 | 18.60 | 17.40 | 18.40 | 18.40 | 5.75% | 5,851,800 |
| Jul 22, 2025 | 17.20 | 17.50 | 16.80 | 17.40 | 17.40 | 1.16% | 2,376,048 |
| Jul 21, 2025 | 17.30 | 17.70 | 17.00 | 17.20 | 17.20 | - | 3,238,914 |
| Jul 20, 2025 | 16.30 | 17.60 | 16.30 | 17.20 | 17.20 | 5.52% | 5,342,939 |
| Jul 17, 2025 | 16.20 | 16.90 | 16.10 | 16.30 | 16.30 | 1.88% | 3,019,217 |
| Jul 16, 2025 | 15.50 | 16.10 | 15.30 | 16.00 | 16.00 | 3.90% | 1,842,477 |
| Jul 15, 2025 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 737,897 |
| Jul 14, 2025 | 15.60 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 497,868 |
| Jul 13, 2025 | 15.40 | 15.70 | 15.20 | 15.40 | 15.40 | - | 790,039 |
| Jul 10, 2025 | 15.90 | 15.90 | 15.30 | 15.40 | 15.40 | -1.28% | 1,160,622 |
| Jul 9, 2025 | 15.40 | 15.70 | 15.40 | 15.60 | 15.60 | 1.30% | 1,133,416 |
| Jul 8, 2025 | 15.40 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | 999,291 |
| Jul 7, 2025 | 15.00 | 15.50 | 15.00 | 15.20 | 15.20 | 2.70% | 1,239,007 |
| Jul 3, 2025 | 14.50 | 14.90 | 14.40 | 14.80 | 14.80 | 1.37% | 335,513 |
| Jul 2, 2025 | 14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 2.82% | 622,509 |
| Jun 30, 2025 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -0.70% | 249,630 |
| Jun 29, 2025 | 14.20 | 14.40 | 14.10 | 14.30 | 14.30 | 0.70% | 461,224 |
| Jun 26, 2025 | 13.90 | 14.20 | 13.80 | 14.20 | 14.20 | 2.16% | 362,182 |
| Jun 25, 2025 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 170,491 |
| Jun 24, 2025 | 13.90 | 14.00 | 13.70 | 13.70 | 13.70 | -0.72% | 146,845 |