IPDC Finance PLC. (DSE:IPDC)
Bangladesh · Delayed Price · Currency is BDT 19.20
+0.30 (1.59%)
At close: Jan 1, 2026
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 373,700 |
| Dec 30, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 353,853 |
| Dec 29, 2025 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 391,067 |
| Dec 28, 2025 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 488,199 |
| Dec 24, 2025 | 19.00 | 19.10 | 18.70 | 18.80 | 18.80 | - | 436,530 |
| Dec 23, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -1.57% | 490,374 |
| Dec 22, 2025 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | 2.14% | 516,637 |
| Dec 21, 2025 | 18.50 | 19.00 | 18.40 | 18.70 | 18.70 | - | 609,374 |
| Dec 18, 2025 | 18.70 | 18.90 | 18.40 | 18.70 | 18.70 | - | 324,835 |
| Dec 17, 2025 | 19.00 | 19.20 | 18.60 | 18.70 | 18.70 | -1.58% | 467,353 |
| Dec 15, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 19.00 | -1.55% | 815,566 |
| Dec 14, 2025 | 19.70 | 19.80 | 19.20 | 19.30 | 19.30 | -1.53% | 570,979 |
| Dec 11, 2025 | 19.60 | 19.70 | 19.30 | 19.60 | 19.60 | 1.03% | 573,742 |
| Dec 10, 2025 | 19.90 | 20.00 | 19.40 | 19.40 | 19.40 | -1.52% | 1,051,655 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.30 | 19.70 | 19.70 | 2.60% | 1,080,402 |
| Dec 8, 2025 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 542,744 |
| Dec 7, 2025 | 19.00 | 19.20 | 18.70 | 18.90 | 18.90 | - | 690,890 |
| Dec 4, 2025 | 19.30 | 19.50 | 18.80 | 18.90 | 18.90 | -2.07% | 1,346,421 |
| Dec 3, 2025 | 19.30 | 19.90 | 19.20 | 19.30 | 19.30 | -2.03% | 1,081,757 |
| Dec 2, 2025 | 19.30 | 19.80 | 19.10 | 19.70 | 19.70 | 2.60% | 1,470,718 |
| Dec 1, 2025 | 19.60 | 19.70 | 19.10 | 19.20 | 19.20 | -2.54% | 840,150 |
| Nov 30, 2025 | 20.30 | 20.50 | 19.50 | 19.70 | 19.70 | -2.96% | 1,613,216 |
| Nov 27, 2025 | 20.30 | 20.80 | 20.20 | 20.30 | 20.30 | - | 1,514,584 |
| Nov 26, 2025 | 19.90 | 20.70 | 19.60 | 20.30 | 20.30 | 2.01% | 3,343,003 |
| Nov 25, 2025 | 19.70 | 20.20 | 19.70 | 19.90 | 19.90 | 2.05% | 2,911,913 |
| Nov 24, 2025 | 19.50 | 19.60 | 19.00 | 19.50 | 19.50 | 3.17% | 2,496,245 |
| Nov 23, 2025 | 18.70 | 19.10 | 18.40 | 18.90 | 18.90 | - | 936,690 |
| Nov 20, 2025 | 19.30 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 1,861,223 |
| Nov 19, 2025 | 19.20 | 19.30 | 18.90 | 19.20 | 19.20 | 0.52% | 1,528,080 |
| Nov 18, 2025 | 19.00 | 19.60 | 18.70 | 19.10 | 19.10 | 0.53% | 2,629,582 |
| Nov 17, 2025 | 18.90 | 19.40 | 18.70 | 19.00 | 19.00 | 1.06% | 1,448,042 |
| Nov 16, 2025 | 18.20 | 19.20 | 17.60 | 18.80 | 18.80 | 5.03% | 1,182,038 |
| Nov 13, 2025 | 19.20 | 19.20 | 17.50 | 17.90 | 17.90 | -6.77% | 1,510,401 |
| Nov 12, 2025 | 19.80 | 19.80 | 19.10 | 19.20 | 19.20 | -2.04% | 625,286 |
| Nov 11, 2025 | 19.60 | 20.00 | 19.40 | 19.60 | 19.60 | 0.51% | 534,966 |
| Nov 10, 2025 | 19.90 | 20.00 | 19.10 | 19.50 | 19.50 | -2.01% | 1,613,996 |
| Nov 9, 2025 | 20.30 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 817,147 |
| Nov 6, 2025 | 20.50 | 20.60 | 19.90 | 20.20 | 20.20 | -1.94% | 1,338,489 |
| Nov 5, 2025 | 20.90 | 21.10 | 20.50 | 20.60 | 20.60 | -0.48% | 1,545,836 |
| Nov 4, 2025 | 21.30 | 21.50 | 20.60 | 20.70 | 20.70 | -2.36% | 1,412,282 |
| Nov 3, 2025 | 21.80 | 21.90 | 21.10 | 21.20 | 21.20 | -2.75% | 1,894,284 |
| Nov 2, 2025 | 21.80 | 22.30 | 21.50 | 21.80 | 21.80 | 1.40% | 2,774,352 |
| Oct 30, 2025 | 21.80 | 21.80 | 21.20 | 21.50 | 21.50 | -0.46% | 1,348,934 |
| Oct 29, 2025 | 22.00 | 22.50 | 21.50 | 21.60 | 21.60 | 0.93% | 3,589,215 |
| Oct 28, 2025 | 21.60 | 21.60 | 21.10 | 21.40 | 21.40 | -0.47% | 1,258,000 |
| Oct 27, 2025 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | - | 1,904,403 |
| Oct 26, 2025 | 20.70 | 22.00 | 20.60 | 21.50 | 21.50 | 4.37% | 3,390,602 |
| Oct 23, 2025 | 20.30 | 20.70 | 20.10 | 20.60 | 20.60 | 2.49% | 1,409,836 |
| Oct 22, 2025 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | 0.50% | 989,801 |
| Oct 21, 2025 | 20.40 | 20.70 | 19.90 | 20.00 | 20.00 | -0.50% | 1,550,494 |