Skip to main content
logo
IPDC Finance PLC. (DSE:IPDC)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
34.50
-0.70 (-1.99%)
At close: Jul 6, 2026

IPDC Finance PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202634.5035.5034.1034.5034.50-1.99%3,379,910
Jul 5, 202633.5036.1033.1035.2035.205.07%11,660,538
Jul 2, 202632.9033.9032.5033.5033.501.82%8,209,762
Jun 30, 202632.9033.8032.2032.9032.901.23%11,923,140
Jun 29, 202632.5033.3030.5032.5032.506.56%19,623,640
Jun 28, 202630.9031.5030.1030.5030.50-1.29%11,452,280
Jun 25, 202630.9031.8030.2030.9030.901.98%11,464,330
Jun 24, 202630.3031.1029.2030.3030.303.06%6,306,779
Jun 23, 202627.3029.4026.6029.4029.409.70%11,431,324
Jun 22, 202626.8029.0026.4026.8026.80-7.59%4,549,343
Jun 21, 202629.7030.1028.5029.0029.00-2.03%12,045,515
Jun 18, 202629.6030.3028.9029.6029.602.78%16,511,830
Jun 17, 202627.1029.4027.1028.8028.801.77%9,047,120
Jun 16, 202627.5029.4027.0028.3028.304.04%12,438,850
Jun 15, 202627.2028.6026.2027.2027.204.62%29,271,710
Jun 14, 202624.7026.0024.7026.0026.009.70%5,393,716
Jun 11, 202621.3023.7021.2023.7023.709.72%16,901,480
Jun 10, 202622.4022.6021.3021.6021.60-2.70%5,924,254
Jun 9, 202621.0022.9020.6022.2022.205.21%10,663,484
Jun 8, 202621.5021.7020.5021.1021.10-0.47%5,116,128
Jun 7, 202619.6021.2019.4021.2021.209.84%12,880,460
Jun 4, 202619.3019.5018.8019.3019.30-2,797,823
Jun 3, 202618.7019.5018.1019.3019.3010.14%4,493,124
Jun 1, 202617.9118.1017.8118.0017.52-958,222
May 24, 202618.0018.1917.9118.0017.52-1.05%530,493
May 23, 202618.2918.2918.0018.1917.710.53%1,144,149
May 21, 202617.9118.1917.7118.1017.622.15%1,045,498
May 20, 202617.8117.9117.6217.7117.250.54%507,059
May 19, 202617.7117.8117.5217.6217.15-0.54%844,812
May 18, 202618.1918.1917.6217.7117.25-2.11%707,712
May 17, 202617.7118.1917.4318.1017.622.15%1,420,204
May 14, 202617.4318.0017.4317.7117.251.64%780,910
May 13, 202617.6217.7117.3317.4316.97-1.08%752,305
May 12, 202617.6217.6217.4317.6217.151.09%564,277
May 11, 202617.9117.9117.3317.4316.97-0.54%483,495
May 10, 202617.9117.9117.5217.5217.06-1.08%541,874
May 7, 202617.8118.0017.7117.7117.25-0.53%595,676
May 6, 202618.0018.1017.8117.8117.34-1.06%692,592
May 5, 202618.1918.2918.0018.0017.52-1.05%536,458
May 4, 202617.9118.2917.9118.1917.712.14%1,750,054
May 3, 202617.8118.1017.7117.8117.34-0.53%772,199
Apr 30, 202618.2918.2917.8117.9117.43-1.05%549,862
Apr 29, 202618.1918.4818.0018.1017.621.60%1,551,225
Apr 28, 202618.0018.0017.7117.8117.34-577,951
Apr 27, 202617.8118.1017.8117.8117.34-1.06%701,361
Apr 26, 202618.2918.2917.9118.0017.52-0.53%939,148
Apr 23, 202618.2918.3818.0018.1017.62-1.04%757,064
Apr 22, 202618.1918.4818.0018.2917.801.05%1,209,653
Apr 21, 202617.7118.1917.7118.1017.621.60%612,157
Apr 20, 202618.0018.0017.7117.8117.34-1.06%606,047