Bangladesh Industrial Finance Company Limited (DSE:BIFC)
Bangladesh
· Delayed Price · Currency is BDT 4.900
0.00 (0.00%)
At close: Apr 27, 2026
DSE:BIFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.60 | 5.00 | 4.50 | 4.60 | 4.60 | -6.12% | 172,693 |
| Apr 27, 2026 | 4.90 | 5.10 | 4.80 | 4.90 | 4.90 | - | 116,246 |
| Apr 26, 2026 | 5.10 | 5.10 | 4.80 | 4.90 | 4.90 | -3.92% | 118,237 |
| Apr 23, 2026 | 5.10 | 5.30 | 5.00 | 5.10 | 5.10 | - | 55,338 |
| Apr 22, 2026 | 5.40 | 5.50 | 5.10 | 5.10 | 5.10 | -3.77% | 112,257 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.10 | 5.30 | 5.30 | - | 90,334 |
| Apr 20, 2026 | 5.30 | 5.70 | 5.30 | 5.30 | 5.30 | -3.64% | 145,158 |
| Apr 19, 2026 | 5.80 | 5.80 | 5.30 | 5.50 | 5.50 | - | 58,543 |
| Apr 16, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 212,944 |
| Apr 15, 2026 | 5.60 | 5.90 | 5.50 | 5.60 | 5.60 | - | 63,554 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 152,363 |
| Apr 12, 2026 | 5.70 | 5.90 | 5.40 | 5.50 | 5.50 | - | 146,582 |
| Apr 9, 2026 | 6.00 | 6.10 | 5.50 | 5.50 | 5.50 | -8.33% | 258,818 |
| Apr 8, 2026 | 6.40 | 6.40 | 5.90 | 6.00 | 6.00 | 1.69% | 629,912 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 341,989 |
| Apr 6, 2026 | 5.60 | 5.90 | 5.30 | 5.40 | 5.40 | -3.57% | 150,221 |
| Apr 5, 2026 | 6.00 | 6.20 | 5.40 | 5.60 | 5.60 | -6.67% | 201,602 |
| Apr 2, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 358,948 |
| Apr 1, 2026 | 5.20 | 5.60 | 4.70 | 5.50 | 5.50 | 5.77% | 711,296 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.20 | 5.20 | 5.20 | -8.77% | 240,419 |
| Mar 30, 2026 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | -8.06% | 261,785 |
| Mar 29, 2026 | 6.50 | 6.50 | 6.10 | 6.20 | 6.20 | 1.64% | 302,650 |
| Mar 25, 2026 | 6.00 | 6.20 | 5.50 | 6.10 | 6.10 | 1.67% | 512,998 |
| Mar 24, 2026 | 6.90 | 6.90 | 6.00 | 6.00 | 6.00 | -9.09% | 543,601 |
| Mar 16, 2026 | 7.30 | 7.50 | 6.50 | 6.60 | 6.60 | -8.33% | 799,781 |
| Mar 15, 2026 | 7.20 | 7.40 | 7.00 | 7.20 | 7.20 | 5.88% | 911,381 |
| Mar 12, 2026 | 7.20 | 7.20 | 6.60 | 6.80 | 6.80 | -5.56% | 363,149 |
| Mar 11, 2026 | 7.60 | 7.70 | 7.00 | 7.20 | 7.20 | 2.86% | 1,289,643 |
| Mar 10, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 9.37% | 546,031 |
| Mar 9, 2026 | 5.80 | 6.40 | 5.80 | 6.40 | 6.40 | 8.47% | 760,788 |
| Mar 8, 2026 | 6.40 | 6.50 | 5.90 | 5.90 | 5.90 | -9.23% | 1,220,103 |
| 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 |