Indo-Bangla Pharmaceuticals Limited (DSE:IBP)
Bangladesh
· Delayed Price · Currency is BDT 11.80
-0.30 (-2.48%)
At close: Dec 4, 2025
DSE:IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | -2.48% | 870,644 |
| Dec 3, 2025 | 12.10 | 12.80 | 12.00 | 12.10 | 12.10 | -3.20% | 819,987 |
| Dec 2, 2025 | 12.00 | 12.80 | 11.90 | 12.50 | 12.50 | 5.04% | 2,058,475 |
| Dec 1, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.90 | 0.85% | 891,225 |
| Nov 30, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.80 | -1.67% | 650,026 |
| Nov 27, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 1.69% | 481,842 |
| Nov 26, 2025 | 11.80 | 12.10 | 11.70 | 11.80 | 11.80 | 0.85% | 1,313,843 |
| Nov 25, 2025 | 12.30 | 12.30 | 11.60 | 11.70 | 11.70 | -3.31% | 936,046 |
| Nov 24, 2025 | 12.10 | 12.20 | 11.70 | 12.10 | 12.10 | 3.42% | 990,083 |
| Nov 23, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.70 | - | 830,190 |
| Nov 20, 2025 | 12.20 | 12.40 | 11.60 | 11.70 | 11.70 | -4.10% | 885,034 |
| Nov 19, 2025 | 11.40 | 12.30 | 11.30 | 12.20 | 12.20 | 7.96% | 1,231,488 |
| Nov 18, 2025 | 11.10 | 11.60 | 11.10 | 11.30 | 11.30 | 1.80% | 773,665 |
| Nov 17, 2025 | 10.70 | 11.30 | 10.70 | 11.10 | 11.10 | 3.74% | 515,245 |
| Nov 16, 2025 | 14.10 | 14.10 | 10.20 | 10.70 | 10.70 | 4.90% | 740,158 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.00 | 10.20 | 10.20 | -5.56% | 441,898 |
| Nov 12, 2025 | 11.10 | 11.30 | 10.70 | 10.80 | 10.80 | -0.92% | 332,773 |
| Nov 11, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.90 | - | 315,255 |
| Nov 10, 2025 | 10.90 | 11.10 | 10.50 | 10.90 | 10.90 | 0.93% | 200,785 |
| Nov 9, 2025 | 11.20 | 11.20 | 10.60 | 10.80 | 10.80 | -2.70% | 467,655 |
| Nov 6, 2025 | 11.10 | 11.40 | 10.80 | 11.10 | 11.10 | 0.91% | 262,524 |
| Nov 5, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | 473,136 |
| Nov 4, 2025 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -0.88% | 394,149 |
| Nov 3, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | -2.56% | 451,552 |
| Nov 2, 2025 | 11.90 | 12.30 | 11.60 | 11.70 | 11.70 | - | 548,576 |
| Oct 30, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.70 | 2.63% | 631,049 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 158,848 |
| Oct 28, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.20 | -0.88% | 300,523 |
| Oct 27, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 146,368 |
| Oct 26, 2025 | 11.70 | 11.80 | 11.40 | 11.40 | 11.40 | -2.56% | 302,919 |
| Oct 23, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.70 | 1.74% | 249,779 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | -0.86% | 466,417 |
| Oct 21, 2025 | 12.00 | 12.30 | 11.40 | 11.60 | 11.60 | -1.69% | 664,595 |
| Oct 20, 2025 | 10.90 | 11.80 | 10.70 | 11.80 | 11.80 | 9.26% | 741,662 |
| Oct 19, 2025 | 11.10 | 11.30 | 10.60 | 10.80 | 10.80 | -2.70% | 262,741 |
| Oct 16, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.10 | -0.89% | 292,867 |
| Oct 15, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.20 | -2.61% | 385,217 |
| Oct 14, 2025 | 12.10 | 12.10 | 11.40 | 11.50 | 11.50 | -1.71% | 297,627 |
| Oct 13, 2025 | 12.40 | 12.40 | 11.50 | 11.70 | 11.70 | -3.31% | 833,300 |
| Oct 12, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -1.63% | 296,729 |
| Oct 9, 2025 | 11.70 | 12.90 | 11.70 | 12.30 | 12.30 | -3.15% | 612,667 |
| Oct 8, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 494,303 |
| Oct 7, 2025 | 13.00 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 625,041 |
| Oct 6, 2025 | 14.30 | 14.30 | 13.00 | 13.00 | 13.00 | -1.52% | 799,633 |
| Oct 5, 2025 | 12.80 | 13.70 | 12.80 | 13.20 | 13.20 | -2.22% | 527,410 |
| Sep 30, 2025 | 13.30 | 13.60 | 13.20 | 13.50 | 13.50 | 2.27% | 864,326 |
| Sep 29, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | 0.76% | 410,767 |
| Sep 28, 2025 | 12.80 | 13.50 | 12.80 | 13.10 | 13.10 | -2.96% | 485,040 |
| Sep 25, 2025 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | -1.46% | 837,627 |
| Sep 24, 2025 | 12.80 | 13.80 | 12.80 | 13.70 | 13.70 | 4.58% | 1,237,995 |
| Sep 23, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | 1.55% | 441,274 |
| Sep 22, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 711,731 |
| Sep 21, 2025 | 13.50 | 13.60 | 13.00 | 13.10 | 13.10 | -1.50% | 719,923 |
| Sep 18, 2025 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | -1.48% | 983,233 |
| Sep 17, 2025 | 12.80 | 14.00 | 12.80 | 13.50 | 13.50 | -2.17% | 1,121,896 |
| Sep 16, 2025 | 12.80 | 14.10 | 12.80 | 13.80 | 13.80 | - | 1,229,206 |
| Sep 15, 2025 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -0.72% | 1,637,399 |
| Sep 14, 2025 | 12.80 | 14.50 | 12.80 | 13.90 | 13.90 | -0.71% | 1,582,012 |
| Sep 11, 2025 | 14.70 | 14.70 | 13.40 | 14.00 | 14.00 | 4.48% | 1,982,814 |
| Sep 10, 2025 | 14.90 | 14.90 | 13.30 | 13.40 | 13.40 | -4.29% | 1,792,900 |
| Sep 9, 2025 | 14.70 | 14.70 | 13.80 | 14.00 | 14.00 | -4.11% | 2,825,923 |
| Sep 8, 2025 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | 1.39% | 3,374,034 |
| Sep 7, 2025 | 14.40 | 14.70 | 14.20 | 14.40 | 14.40 | 0.70% | 3,859,852 |
| Sep 4, 2025 | 14.30 | 14.60 | 13.80 | 14.30 | 14.30 | - | 3,372,015 |
| Sep 3, 2025 | 14.60 | 15.00 | 14.20 | 14.30 | 14.30 | -1.38% | 3,596,708 |
| Sep 2, 2025 | 13.70 | 14.70 | 13.50 | 14.50 | 14.50 | 5.07% | 6,200,011 |
| Sep 1, 2025 | 14.00 | 14.30 | 13.60 | 13.80 | 13.80 | -0.72% | 3,629,325 |
| Aug 31, 2025 | 13.20 | 14.00 | 13.20 | 13.90 | 13.90 | 4.51% | 3,901,142 |
| Aug 28, 2025 | 14.40 | 14.40 | 13.20 | 13.30 | 13.30 | 1.53% | 1,847,854 |
| Aug 27, 2025 | 13.20 | 13.30 | 12.90 | 13.10 | 13.10 | - | 1,147,657 |
| Aug 26, 2025 | 13.30 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | 2,112,348 |
| Aug 25, 2025 | 13.20 | 13.30 | 12.90 | 13.20 | 13.20 | 1.54% | 1,868,521 |
| Aug 24, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 1,911,870 |
| Aug 21, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 1,718,392 |
| Aug 20, 2025 | 13.40 | 13.70 | 13.20 | 13.20 | 13.20 | -2.22% | 2,192,319 |
| Aug 19, 2025 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | -2.17% | 2,152,098 |
| Aug 18, 2025 | 12.90 | 14.00 | 12.90 | 13.80 | 13.80 | 6.98% | 4,650,555 |
| Aug 17, 2025 | 13.10 | 13.20 | 12.80 | 12.90 | 12.90 | -0.77% | 1,305,351 |
| Aug 14, 2025 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -0.76% | 1,207,460 |
| Aug 13, 2025 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -0.76% | 1,260,577 |
| Aug 12, 2025 | 13.40 | 13.70 | 13.10 | 13.20 | 13.20 | - | 1,892,394 |
| Aug 11, 2025 | 13.10 | 13.60 | 13.10 | 13.20 | 13.20 | 2.33% | 1,761,859 |
| Aug 10, 2025 | 12.90 | 13.30 | 12.90 | 12.90 | 12.90 | -2.27% | 984,346 |
| Aug 7, 2025 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 1,038,451 |
| Aug 6, 2025 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 1,237,111 |
| Aug 4, 2025 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -2.19% | 1,654,635 |
| Aug 3, 2025 | 13.90 | 14.10 | 13.50 | 13.70 | 13.70 | -1.44% | 1,810,022 |
| Jul 31, 2025 | 13.20 | 14.10 | 13.10 | 13.90 | 13.90 | 5.30% | 3,237,286 |
| Jul 30, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 2,295,207 |
| Jul 29, 2025 | 13.60 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 1,395,336 |
| Jul 28, 2025 | 13.50 | 13.70 | 13.20 | 13.50 | 13.50 | 1.50% | 2,442,869 |
| Jul 27, 2025 | 14.00 | 14.00 | 13.10 | 13.30 | 13.30 | -4.32% | 3,445,005 |
| Jul 24, 2025 | 14.40 | 14.40 | 13.80 | 13.90 | 13.90 | -2.11% | 2,373,701 |
| Jul 23, 2025 | 14.40 | 14.60 | 14.00 | 14.20 | 14.20 | -1.39% | 3,460,167 |
| Jul 22, 2025 | 14.70 | 14.80 | 14.20 | 14.40 | 14.40 | -1.37% | 3,177,756 |
| Jul 21, 2025 | 14.40 | 14.90 | 14.40 | 14.60 | 14.60 | 0.69% | 3,725,243 |
| Jul 20, 2025 | 14.70 | 15.10 | 14.40 | 14.50 | 14.50 | 1.40% | 5,788,281 |
| Jul 17, 2025 | 13.80 | 14.50 | 13.60 | 14.30 | 14.30 | 3.62% | 4,990,614 |
| Jul 16, 2025 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | 2.22% | 3,440,291 |
| Jul 15, 2025 | 13.80 | 14.00 | 13.40 | 13.50 | 13.50 | -0.74% | 3,427,941 |