IPDC Finance PLC. (DSE:IPDC)
Bangladesh · Delayed Price · Currency is BDT 18.90
-0.20 (-1.05%)
At close: May 24, 2026
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 18.90 | 19.10 | 18.80 | 18.90 | 18.90 | -1.05% | 505,232 |
| May 23, 2026 | 19.20 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 1,089,666 |
| May 21, 2026 | 18.80 | 19.10 | 18.60 | 19.00 | 19.00 | 2.15% | 995,713 |
| May 20, 2026 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | 0.54% | 482,914 |
| May 19, 2026 | 18.50 | 18.70 | 18.40 | 18.50 | 18.50 | -0.54% | 804,583 |
| May 18, 2026 | 19.10 | 19.10 | 18.50 | 18.60 | 18.60 | -2.11% | 674,012 |
| May 17, 2026 | 18.60 | 19.10 | 18.30 | 19.00 | 19.00 | 2.15% | 1,352,576 |
| May 14, 2026 | 18.30 | 18.90 | 18.30 | 18.60 | 18.60 | 1.64% | 743,724 |
| May 13, 2026 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | -1.08% | 716,481 |
| May 12, 2026 | 18.50 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | 537,407 |
| May 11, 2026 | 18.80 | 18.80 | 18.20 | 18.30 | 18.30 | -0.54% | 460,472 |
| May 10, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -1.08% | 516,071 |
| May 7, 2026 | 18.70 | 18.90 | 18.60 | 18.60 | 18.60 | -0.53% | 567,311 |
| May 6, 2026 | 18.90 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 659,612 |
| May 5, 2026 | 19.10 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | 510,913 |
| May 4, 2026 | 18.80 | 19.20 | 18.80 | 19.10 | 19.10 | 2.14% | 1,666,719 |
| May 3, 2026 | 18.70 | 19.00 | 18.60 | 18.70 | 18.70 | -0.53% | 735,428 |
| Apr 30, 2026 | 19.20 | 19.20 | 18.70 | 18.80 | 18.80 | -1.05% | 523,679 |
| Apr 29, 2026 | 19.00 | 19.40 | 18.90 | 19.00 | 19.00 | 1.60% | 1,477,358 |
| Apr 28, 2026 | 18.70 | 18.90 | 18.60 | 18.70 | 18.70 | - | 550,430 |
| Apr 27, 2026 | 18.70 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 667,963 |
| Apr 26, 2026 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | -0.53% | 894,427 |
| Apr 23, 2026 | 19.20 | 19.30 | 18.90 | 19.00 | 19.00 | -1.04% | 721,014 |
| Apr 22, 2026 | 19.20 | 19.40 | 18.90 | 19.20 | 19.20 | 1.05% | 1,152,051 |
| Apr 21, 2026 | 18.60 | 19.10 | 18.60 | 19.00 | 19.00 | 1.60% | 583,007 |
| Apr 20, 2026 | 18.90 | 18.90 | 18.60 | 18.70 | 18.70 | -1.06% | 577,188 |
| Apr 19, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | 388,723 |
| Apr 16, 2026 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | - | 794,663 |
| Apr 15, 2026 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 649,985 |
| Apr 13, 2026 | 18.90 | 19.20 | 18.70 | 18.80 | 18.80 | - | 640,417 |
| Apr 12, 2026 | 18.70 | 18.90 | 18.50 | 18.80 | 18.80 | - | 599,372 |
| Apr 9, 2026 | 19.30 | 19.30 | 18.70 | 18.80 | 18.80 | -2.08% | 618,796 |
| Apr 8, 2026 | 18.90 | 19.40 | 18.90 | 19.20 | 19.20 | 3.78% | 1,326,705 |
| Apr 7, 2026 | 18.40 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | 836,791 |
| Apr 6, 2026 | 18.20 | 18.60 | 18.10 | 18.20 | 18.20 | - | 380,457 |
| Apr 5, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -3.19% | 600,816 |
| Apr 2, 2026 | 18.80 | 19.20 | 18.80 | 18.80 | 18.80 | -1.57% | 531,220 |
| Apr 1, 2026 | 19.10 | 19.20 | 18.70 | 19.10 | 19.10 | 2.14% | 986,710 |
| Mar 31, 2026 | 18.90 | 19.00 | 18.60 | 18.70 | 18.70 | -1.06% | 945,887 |
| Mar 30, 2026 | 19.10 | 19.20 | 18.90 | 18.90 | 18.90 | -1.05% | 881,277 |
| Mar 29, 2026 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | -0.52% | 659,572 |
| Mar 25, 2026 | 19.20 | 19.40 | 19.00 | 19.20 | 19.20 | - | 1,285,439 |
| Mar 24, 2026 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | -1.03% | 682,877 |
| Mar 16, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | - | 705,382 |
| Mar 15, 2026 | 19.60 | 19.60 | 19.30 | 19.40 | 19.40 | -0.51% | 614,583 |
| Mar 12, 2026 | 19.30 | 19.60 | 19.20 | 19.50 | 19.50 | 0.52% | 1,060,705 |
| Mar 11, 2026 | 19.30 | 19.40 | 18.90 | 19.40 | 19.40 | 1.57% | 1,024,082 |
| Mar 10, 2026 | 19.10 | 19.40 | 19.00 | 19.10 | 19.10 | 1.60% | 1,314,508 |
| Mar 9, 2026 | 18.30 | 18.90 | 18.20 | 18.80 | 18.80 | 2.73% | 640,900 |
| Mar 8, 2026 | 19.50 | 19.50 | 18.10 | 18.30 | 18.30 | -6.15% | 1,217,108 |