Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh
· Delayed Price · Currency is BDT 1.800
-0.100 (-5.26%)
At close: Dec 4, 2025
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 7,712 |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.52% | 72,932 |
| Dec 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | 33,275 |
| Dec 1, 2025 | 2.30 | 2.50 | 2.30 | 2.30 | 2.30 | -8.00% | 77,524 |
| Nov 30, 2025 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 98,884 |
| Nov 27, 2025 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 86,103 |
| Nov 26, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 2,664 |
| Nov 25, 2025 | 2.90 | 3.20 | 2.70 | 2.90 | 2.90 | -3.33% | 158,892 |
| Nov 24, 2025 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 147,275 |
| Nov 23, 2025 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 5,751 |
| Nov 20, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 161,252 |
| Nov 19, 2025 | 2.80 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 14,794 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.50 | 2.60 | 2.60 | 8.33% | 135,724 |
| Nov 17, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 103,152 |
| Nov 16, 2025 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 33,754 |
| Nov 13, 2025 | 2.30 | 2.30 | 1.90 | 2.00 | 2.00 | -4.76% | 13,464 |
| Nov 12, 2025 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | 5.00% | 5,251 |
| Nov 11, 2025 | 2.30 | 2.30 | 1.90 | 2.00 | 2.00 | -4.76% | 50,820 |
| Nov 10, 2025 | 2.20 | 2.40 | 2.10 | 2.10 | 2.10 | -8.70% | 4,739 |
| Nov 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 53,819 |
| Nov 6, 2025 | 2.50 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 75,725 |
| Nov 5, 2025 | 2.80 | 3.00 | 2.70 | 2.70 | 2.70 | -6.90% | 87,053 |
| Nov 4, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -6.45% | 1,001 |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 101 |
| Nov 2, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 3,183 |
| Oct 30, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | - | 11,729 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 192 |
| Oct 28, 2025 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | 3.33% | 85,738 |
| Oct 27, 2025 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 32,393 |
| Oct 26, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 42,301 |
| Oct 23, 2025 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 3.57% | 10,571 |
| Oct 22, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 7.69% | 11,198 |
| Oct 21, 2025 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 23,861 |
| Oct 20, 2025 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 25,666 |
| Oct 19, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 1,862 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -10.00% | 92,397 |
| Oct 15, 2025 | 3.10 | 3.10 | 2.80 | 3.00 | 3.00 | - | 5,065 |
| Oct 14, 2025 | 3.10 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 20,470 |
| Oct 13, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 16,009 |
| Oct 12, 2025 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -9.38% | 64,993 |
| Oct 9, 2025 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -8.57% | 146,898 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | 2.94% | 6,925 |
| Oct 7, 2025 | 3.60 | 3.70 | 3.40 | 3.40 | 3.40 | -8.11% | 144,211 |
| Oct 6, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 35,610 |
| Oct 5, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 46,907 |
| Sep 30, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 8.82% | 145,852 |
| Sep 29, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 6.25% | 35,500 |
| Sep 28, 2025 | 3.00 | 3.50 | 3.00 | 3.20 | 3.20 | -3.03% | 6,141 |
| Sep 25, 2025 | 3.30 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 85,254 |
| Sep 24, 2025 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 10,545 |
| Sep 23, 2025 | 3.70 | 3.70 | 3.20 | 3.30 | 3.30 | -5.71% | 9,051 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4 |
| Sep 21, 2025 | 3.30 | 3.70 | 3.30 | 3.50 | 3.50 | -2.78% | 26,000 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | - | 20,608 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 147,631 |
| Sep 16, 2025 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | - | 7,536 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 5,505 |
| Sep 14, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 7,524 |
| Sep 11, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 17,048 |
| Sep 10, 2025 | 3.90 | 4.10 | 3.90 | 3.90 | 3.90 | - | 24,712 |
| Sep 9, 2025 | 4.10 | 4.10 | 3.70 | 3.90 | 3.90 | -4.88% | 109,616 |
| Sep 8, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | - | 24,210 |
| Sep 7, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | 2.50% | 36,372 |
| Sep 4, 2025 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | - | 25,552 |
| Sep 3, 2025 | 4.20 | 4.20 | 3.90 | 4.00 | 4.00 | -6.98% | 63,597 |
| Sep 2, 2025 | 4.50 | 4.60 | 4.20 | 4.30 | 4.30 | -4.44% | 18,111 |
| Sep 1, 2025 | 4.50 | 4.80 | 4.20 | 4.50 | 4.50 | - | 82,574 |
| Aug 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | 56,595 |
| Aug 28, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 33,043 |
| Aug 27, 2025 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | -7.32% | 657,654 |
| Aug 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | 52,857 |
| Aug 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 21,693 |
| Aug 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 44,471 |
| Aug 21, 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 67,259 |
| Aug 20, 2025 | 5.80 | 6.00 | 5.60 | 5.70 | 5.70 | - | 15,233 |
| Aug 19, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | - | 35,156 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | - | 27,177 |
| Aug 17, 2025 | 6.00 | 6.10 | 5.70 | 5.70 | 5.70 | -1.72% | 16,196 |
| Aug 14, 2025 | 5.80 | 5.90 | 5.60 | 5.80 | 5.80 | 3.57% | 12,928 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -1.75% | 62,185 |
| Aug 12, 2025 | 6.10 | 6.10 | 5.60 | 5.70 | 5.70 | -1.72% | 21,986 |
| Aug 11, 2025 | 6.10 | 6.10 | 5.60 | 5.80 | 5.80 | 1.75% | 25,078 |
| Aug 10, 2025 | 6.10 | 6.10 | 5.70 | 5.70 | 5.70 | -3.39% | 61,970 |
| Aug 7, 2025 | 5.90 | 6.20 | 5.90 | 5.90 | 5.90 | - | 8,446 |
| Aug 6, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 44,240 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -1.64% | 24,925 |
| Aug 3, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 19,286 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | 3.33% | 26,603 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 63,467 |
| Jul 29, 2025 | 6.30 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 65,249 |
| Jul 28, 2025 | 6.40 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 17,012 |
| Jul 27, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | - | 12,373 |
| Jul 24, 2025 | 6.40 | 6.80 | 6.10 | 6.50 | 6.50 | 3.17% | 90,692 |
| Jul 23, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 1.61% | 5,228 |
| Jul 22, 2025 | 6.00 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 19,394 |
| Jul 21, 2025 | 6.30 | 6.80 | 6.20 | 6.30 | 6.30 | -5.97% | 75,822 |
| Jul 20, 2025 | 6.20 | 6.80 | 6.20 | 6.70 | 6.70 | 8.06% | 133,487 |
| Jul 17, 2025 | 6.10 | 6.30 | 6.00 | 6.20 | 6.20 | 1.64% | 57,991 |
| Jul 16, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | 1.67% | 20,081 |
| Jul 14, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 25,800 |