IPDC Finance PLC. (DSE:IPDC)
Bangladesh · Delayed Price · Currency is BDT 20.30
-0.70 (-3.33%)
At close: Oct 12, 2025
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 21.00 | 21.30 | 20.30 | 21.00 | 21.00 | 3.45% | 1,656,825 |
| Oct 12, 2025 | 21.10 | 21.10 | 20.10 | 20.30 | 20.30 | -3.33% | 1,467,647 |
| Oct 9, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -1.87% | 1,177,465 |
| Oct 8, 2025 | 21.50 | 21.90 | 21.20 | 21.40 | 21.40 | - | 1,390,778 |
| Oct 7, 2025 | 21.40 | 21.60 | 21.10 | 21.40 | 21.40 | - | 1,565,246 |
| Oct 6, 2025 | 21.90 | 22.10 | 21.40 | 21.40 | 21.40 | -2.28% | 1,512,827 |
| Oct 5, 2025 | 22.40 | 22.50 | 21.70 | 21.90 | 21.90 | -0.90% | 1,965,736 |
| Sep 30, 2025 | 22.20 | 22.40 | 21.90 | 22.10 | 22.10 | 0.91% | 1,890,893 |
| Sep 29, 2025 | 21.40 | 22.10 | 21.30 | 21.90 | 21.90 | 2.82% | 1,938,418 |
| Sep 28, 2025 | 22.00 | 22.00 | 21.10 | 21.30 | 21.30 | -3.18% | 1,717,218 |
| Sep 25, 2025 | 22.60 | 22.80 | 21.80 | 22.00 | 22.00 | -2.22% | 2,519,851 |
| Sep 24, 2025 | 21.20 | 22.70 | 20.90 | 22.50 | 22.50 | 7.14% | 3,521,236 |
| Sep 23, 2025 | 20.50 | 21.30 | 20.40 | 21.00 | 21.00 | 2.94% | 1,600,962 |
| Sep 22, 2025 | 20.90 | 21.00 | 20.20 | 20.40 | 20.40 | -1.92% | 2,010,501 |
| Sep 21, 2025 | 21.40 | 21.90 | 20.70 | 20.80 | 20.80 | -2.80% | 2,333,547 |
| Sep 18, 2025 | 22.00 | 22.10 | 21.20 | 21.40 | 21.40 | -2.28% | 2,332,870 |
| Sep 17, 2025 | 22.60 | 22.70 | 21.70 | 21.90 | 21.90 | -2.23% | 2,711,266 |
| Sep 16, 2025 | 22.80 | 23.00 | 22.30 | 22.40 | 22.40 | -0.88% | 3,070,454 |
| Sep 15, 2025 | 22.60 | 23.20 | 22.10 | 22.60 | 22.60 | - | 4,054,689 |
| Sep 14, 2025 | 23.60 | 23.80 | 22.50 | 22.60 | 22.60 | -3.00% | 6,208,593 |
| Sep 11, 2025 | 21.70 | 23.50 | 20.90 | 23.30 | 23.30 | 8.88% | 5,951,703 |
| Sep 10, 2025 | 23.00 | 23.00 | 21.10 | 21.40 | 21.40 | -5.73% | 5,460,848 |
| Sep 9, 2025 | 23.50 | 23.70 | 22.60 | 22.70 | 22.70 | -3.40% | 4,552,631 |
| Sep 8, 2025 | 23.20 | 24.20 | 22.30 | 23.50 | 23.50 | 1.29% | 9,790,320 |
| Sep 7, 2025 | 22.00 | 23.70 | 21.70 | 23.20 | 23.20 | 7.41% | 7,900,785 |
| 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 |