Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh
· Delayed Price · Currency is BDT 6.50
-0.30 (-4.41%)
At close: Mar 5, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.80 | 7.40 | 6.30 | 6.50 | 6.50 | -4.41% | 1,046,067 |
| Mar 4, 2026 | 7.80 | 7.90 | 6.60 | 6.80 | 6.80 | -5.56% | 1,347,693 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.90 | 7.20 | 7.20 | 9.09% | 1,498,887 |
| Mar 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 175,016 |
| Mar 1, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | 9.09% | 729,375 |
| Feb 26, 2026 | 5.40 | 5.50 | 5.20 | 5.50 | 5.50 | 10.00% | 134,181 |
| Feb 25, 2026 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 8.70% | 1,781,295 |
| Feb 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 9.52% | 90,524 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 7.69% | 227,318 |
| Feb 22, 2026 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 351,036 |
| Feb 19, 2026 | 3.60 | 3.90 | 3.60 | 3.60 | 3.60 | -7.69% | 832,353 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | 8.33% | 2,060,953 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 10,110 |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 22,305 |
| Feb 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 5,241 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 16,690 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.33% | 127,105 |
| Feb 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 33,943 |
| Feb 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 20,522 |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 1,695 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 4,395 |
| Feb 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 115,747 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 18,028 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 372,399 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 291,942 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 406,074 |
| Jan 25, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 825,211 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | 96,155 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 28,875 |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 224,792 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | 407,901 |
| Jan 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 10.10% | 310 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 10.00% | 493,532 |
| Jan 14, 2026 | 1.00 | 1.10 | 0.90 | 0.90 | 0.90 | -10.00% | 507,538 |
| Jan 13, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 100,325 |
| Jan 12, 2026 | 1.10 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 64,075 |
| Jan 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 65,950 |
| Jan 8, 2026 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 73,739 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | 53,085 |
| Jan 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 396,836 |
| Jan 5, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 88,300 |
| Jan 4, 2026 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 3,166 |
| Jan 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 7,472 |
| Dec 30, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 183,667 |
| Dec 29, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 4,186 |
| Dec 28, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 117,715 |
| Dec 24, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 81,826 |
| Dec 23, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 45,320 |
| Dec 22, 2025 | 1.70 | 1.80 | 1.60 | 1.80 | 1.80 | 5.88% | 30,757 |
| Dec 21, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 17,454 |
| Dec 18, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 8,011 |
| Dec 17, 2025 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 56,805 |
| Dec 15, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 31,003 |
| Dec 14, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 67,772 |
| Dec 11, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 20,580 |
| Dec 10, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 5.88% | 99,266 |
| Dec 9, 2025 | 1.60 | 1.80 | 1.60 | 1.70 | 1.70 | - | 56,000 |
| Dec 8, 2025 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 149,299 |
| Dec 7, 2025 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 183,438 |
| 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 |