IPDC Finance PLC. (DSE:IPDC)
Bangladesh · Delayed Price · Currency is BDT 18.90
-0.40 (-2.07%)
At close: Dec 4, 2025
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 19.60 | 20.40 | 19.40 | 20.10 | 20.10 | 2.55% | 1,347,821 |
| Oct 19, 2025 | 20.40 | 20.40 | 19.50 | 19.60 | 19.60 | -2.49% | 1,194,415 |
| Oct 16, 2025 | 20.20 | 20.50 | 19.70 | 20.10 | 20.10 | -0.50% | 1,459,375 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.10 | 20.20 | 20.20 | -3.35% | 1,925,667 |
| Oct 14, 2025 | 21.10 | 21.50 | 20.70 | 20.90 | 20.90 | -0.48% | 1,341,393 |
| Oct 13, 2025 | 20.30 | 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 |