IPDC Finance PLC. (DSE:IPDC)
Bangladesh · Delayed Price · Currency is BDT 29.10
+0.50 (1.75%)
At close: Nov 4, 2026
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.80 | 29.90 | 28.50 | 28.60 | 28.60 | -3.38% | 2,270,116 |
| Nov 2, 2026 | 30.20 | 30.50 | 29.50 | 29.60 | 29.60 | -1.99% | 1,818,894 |
| Nov 1, 2026 | 30.00 | 30.30 | 29.60 | 30.20 | 30.20 | 2.72% | 1,943,897 |
| Oct 29, 2026 | 30.00 | 30.10 | 29.20 | 29.40 | 29.40 | -1.01% | 904,560 |
| Oct 28, 2026 | 29.40 | 31.00 | 29.10 | 29.70 | 29.70 | 2.41% | 2,026,275 |
| Oct 27, 2026 | 29.60 | 29.60 | 28.90 | 29.00 | 29.00 | -1.02% | 1,296,784 |
| Oct 26, 2026 | 29.90 | 30.00 | 29.10 | 29.30 | 29.30 | -1.35% | 1,087,061 |
| Oct 25, 2026 | 30.90 | 31.00 | 29.50 | 29.70 | 29.70 | -3.57% | 1,065,057 |
| Oct 19, 2026 | 30.80 | 31.50 | 30.50 | 30.80 | 30.80 | 5.84% | 3,656,395 |
| Oct 17, 2026 | 29.40 | 29.80 | 29.00 | 29.10 | 29.10 | -1.02% | 897,022 |
| Oct 15, 2026 | 29.60 | 29.80 | 29.20 | 29.40 | 29.40 | 0.34% | 1,799,377 |
| Oct 14, 2026 | 29.90 | 30.10 | 29.20 | 29.30 | 29.30 | -1.68% | 1,015,726 |
| Oct 13, 2026 | 29.40 | 30.30 | 28.90 | 29.80 | 29.80 | 1.36% | 3,831,305 |
| Oct 12, 2026 | 30.00 | 30.50 | 29.10 | 29.40 | 29.40 | -2.00% | 3,410,505 |
| Oct 11, 2026 | 30.80 | 30.90 | 29.80 | 30.00 | 30.00 | -2.28% | 3,027,417 |
| Oct 8, 2026 | 30.70 | 31.70 | 30.40 | 30.70 | 30.70 | 0.66% | 4,539,891 |
| Oct 7, 2026 | 31.80 | 32.10 | 30.30 | 30.50 | 30.50 | -3.17% | 3,652,481 |
| Oct 6, 2026 | 31.30 | 31.80 | 30.70 | 31.50 | 31.50 | 0.64% | 2,266,088 |
| Oct 5, 2026 | 32.50 | 32.50 | 31.10 | 31.30 | 31.30 | -3.69% | 4,629,826 |
| Oct 4, 2026 | 33.10 | 33.30 | 32.30 | 32.50 | 32.50 | -1.81% | 3,083,254 |
| Oct 1, 2026 | 35.70 | 35.70 | 32.00 | 33.10 | 33.10 | -6.50% | 15,215,069 |
| Sep 30, 2026 | 35.60 | 36.50 | 35.30 | 35.40 | 35.40 | -0.56% | 5,935,289 |
| Sep 29, 2026 | 35.40 | 36.40 | 35.30 | 35.60 | 35.60 | 0.28% | 6,051,654 |
| Sep 28, 2026 | 35.40 | 36.30 | 34.90 | 35.50 | 35.50 | 1.14% | 5,219,748 |
| Sep 27, 2026 | 35.00 | 36.30 | 34.90 | 35.10 | 35.10 | 0.86% | 7,040,047 |
| Sep 24, 2026 | 34.80 | 35.20 | 33.60 | 34.80 | 34.80 | 3.57% | 6,865,492 |
| Sep 23, 2026 | 33.60 | 34.20 | 33.00 | 33.60 | 33.60 | 0.90% | 5,954,049 |
| Sep 22, 2026 | 33.30 | 33.80 | 32.90 | 33.30 | 33.30 | -0.60% | 3,564,783 |
| Sep 21, 2026 | 33.50 | 34.50 | 33.20 | 33.50 | 33.50 | -0.59% | 5,211,074 |
| Sep 20, 2026 | 32.40 | 34.10 | 32.40 | 33.70 | 33.70 | 3.37% | 6,900,696 |
| Sep 17, 2026 | 32.60 | 32.90 | 31.90 | 32.60 | 32.60 | 0.31% | 4,347,047 |
| Sep 16, 2026 | 32.00 | 33.00 | 31.80 | 32.50 | 32.50 | 1.88% | 3,825,996 |
| Sep 15, 2026 | 31.90 | 32.90 | 31.50 | 31.90 | 31.90 | 2.24% | 6,042,787 |
| Sep 14, 2026 | 31.20 | 31.80 | 30.30 | 31.20 | 31.20 | 1.63% | 2,175,006 |
| Sep 13, 2026 | 31.70 | 32.00 | 30.30 | 30.70 | 30.70 | -3.15% | 1,625,588 |
| Sep 10, 2026 | 31.70 | 32.60 | 31.60 | 31.70 | 31.70 | -0.31% | 1,446,771 |
| Sep 9, 2026 | 31.80 | 32.30 | 31.50 | 31.80 | 31.80 | -0.62% | 2,048,999 |
| Sep 8, 2026 | 31.60 | 32.80 | 31.50 | 32.00 | 32.00 | 2.56% | 6,777,626 |
| Sep 7, 2026 | 31.20 | 31.70 | 30.40 | 31.20 | 31.20 | - | 2,831,812 |
| Sep 6, 2026 | 32.10 | 32.10 | 30.90 | 31.20 | 31.20 | -2.50% | 1,679,601 |
| Sep 3, 2026 | 32.00 | 32.90 | 31.50 | 32.00 | 32.00 | 0.31% | 4,029,820 |
| Sep 2, 2026 | 31.90 | 32.60 | 31.60 | 31.90 | 31.90 | -0.93% | 8,013,758 |
| Sep 1, 2026 | 32.20 | 33.50 | 31.40 | 32.20 | 32.20 | 3.87% | 10,371,820 |
| Aug 31, 2026 | 30.70 | 31.40 | 30.10 | 31.00 | 31.00 | 0.65% | 2,106,696 |
| Aug 30, 2026 | 31.50 | 31.50 | 30.40 | 30.80 | 30.80 | -1.91% | 2,785,099 |
| Aug 27, 2026 | 31.80 | 32.30 | 31.20 | 31.40 | 31.40 | -0.32% | 2,027,521 |
| Aug 25, 2026 | 31.50 | 32.60 | 31.30 | 31.50 | 31.50 | - | 2,130,571 |
| Aug 24, 2026 | 31.50 | 32.80 | 31.30 | 31.50 | 31.50 | -3.08% | 1,869,751 |
| Aug 23, 2026 | 33.80 | 34.10 | 32.30 | 32.50 | 32.50 | -3.85% | 3,331,483 |
| Aug 20, 2026 | 33.80 | 35.10 | 33.20 | 33.80 | 33.80 | -2.03% | 3,705,181 |