Indo-Bangla Pharmaceuticals Limited (DSE:IBP)
Bangladesh
· Delayed Price · Currency is BDT 13.10
-0.30 (-2.24%)
At close: Mar 5, 2026
DSE:IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | -2.24% | 695,091 |
| Mar 4, 2026 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | 0.75% | 916,815 |
| Mar 3, 2026 | 13.30 | 14.20 | 13.20 | 13.30 | 13.30 | -5.67% | 2,025,134 |
| Mar 2, 2026 | 13.60 | 14.20 | 13.50 | 14.10 | 14.10 | 3.68% | 1,844,170 |
| Mar 1, 2026 | 13.90 | 14.00 | 13.20 | 13.60 | 13.60 | -3.55% | 2,163,064 |
| Feb 26, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | 0.71% | 2,058,417 |
| Feb 25, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 1,761,514 |
| Feb 24, 2026 | 14.20 | 14.50 | 14.00 | 14.10 | 14.10 | 0.71% | 4,599,479 |
| Feb 23, 2026 | 14.20 | 14.20 | 13.80 | 14.00 | 14.00 | -0.71% | 2,976,751 |
| Feb 22, 2026 | 13.40 | 14.20 | 13.40 | 14.10 | 14.10 | 5.22% | 4,037,280 |
| Feb 19, 2026 | 13.20 | 13.50 | 13.10 | 13.40 | 13.40 | 2.29% | 2,282,576 |
| Feb 18, 2026 | 13.30 | 13.40 | 13.00 | 13.10 | 13.10 | -1.50% | 1,559,970 |
| Feb 17, 2026 | 13.50 | 13.70 | 13.20 | 13.30 | 13.30 | -1.48% | 2,288,013 |
| Feb 16, 2026 | 13.50 | 13.70 | 13.10 | 13.50 | 13.50 | 2.27% | 2,375,340 |
| Feb 15, 2026 | 12.70 | 13.40 | 12.50 | 13.20 | 13.20 | 6.45% | 2,463,157 |
| Feb 10, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | 0.81% | 1,085,799 |
| Feb 9, 2026 | 12.30 | 12.50 | 12.10 | 12.30 | 12.30 | - | 795,676 |
| Feb 8, 2026 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 688,205 |
| Feb 5, 2026 | 12.20 | 12.80 | 12.10 | 12.20 | 12.20 | -3.17% | 1,018,005 |
| Feb 3, 2026 | 12.30 | 12.70 | 12.30 | 12.60 | 12.60 | 2.44% | 1,606,609 |
| Feb 2, 2026 | 12.00 | 12.40 | 11.90 | 12.30 | 12.30 | 3.36% | 1,145,287 |
| Feb 1, 2026 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | 0.85% | 481,480 |
| Jan 29, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | - | 370,213 |
| Jan 28, 2026 | 11.80 | 12.10 | 11.60 | 11.80 | 11.80 | -0.84% | 429,252 |
| Jan 27, 2026 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | - | 567,432 |
| Jan 26, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 541,672 |
| Jan 25, 2026 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | -3.25% | 1,027,434 |
| Jan 22, 2026 | 12.50 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 948,899 |
| Jan 21, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | 2.46% | 1,281,964 |
| Jan 20, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 837,725 |
| Jan 19, 2026 | 12.00 | 12.60 | 11.90 | 12.40 | 12.40 | 4.20% | 1,644,704 |
| Jan 18, 2026 | 12.00 | 12.30 | 11.80 | 11.90 | 11.90 | - | 735,921 |
| Jan 15, 2026 | 11.90 | 12.30 | 11.50 | 11.90 | 11.90 | 3.48% | 897,787 |
| Jan 14, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | - | 198,356 |
| Jan 13, 2026 | 11.50 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 226,453 |
| Jan 12, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 246,483 |
| Jan 11, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -1.71% | 412,008 |
| Jan 8, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 412,772 |
| Jan 7, 2026 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -0.85% | 265,822 |
| Jan 6, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.70 | - | 326,320 |
| Jan 5, 2026 | 11.30 | 11.90 | 11.30 | 11.70 | 11.70 | -1.68% | 533,734 |
| Jan 4, 2026 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | 0.85% | 573,095 |
| Jan 1, 2026 | 11.20 | 11.90 | 11.20 | 11.80 | 11.80 | 3.51% | 704,696 |
| Dec 30, 2025 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 194,500 |
| Dec 29, 2025 | 11.50 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 244,320 |
| Dec 28, 2025 | 11.60 | 11.80 | 11.30 | 11.30 | 11.30 | -0.88% | 268,432 |
| Dec 24, 2025 | 11.40 | 11.60 | 11.30 | 11.40 | 11.40 | - | 297,679 |
| Dec 23, 2025 | 11.60 | 11.80 | 11.40 | 11.40 | 11.40 | -1.72% | 434,386 |
| Dec 22, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 316,726 |
| Dec 21, 2025 | 11.60 | 11.60 | 11.20 | 11.50 | 11.50 | 0.88% | 332,859 |
| Dec 18, 2025 | 11.40 | 11.70 | 11.30 | 11.40 | 11.40 | -1.72% | 537,100 |
| Dec 17, 2025 | 11.60 | 12.10 | 11.50 | 11.60 | 11.60 | -1.69% | 440,811 |
| Dec 15, 2025 | 13.20 | 13.20 | 11.70 | 11.80 | 11.80 | -1.67% | 610,709 |
| Dec 14, 2025 | 11.80 | 12.50 | 11.80 | 12.00 | 12.00 | -1.64% | 574,456 |
| Dec 11, 2025 | 12.20 | 12.50 | 12.00 | 12.20 | 12.20 | 1.67% | 700,724 |
| Dec 10, 2025 | 12.00 | 12.40 | 11.90 | 12.00 | 12.00 | -1.64% | 965,903 |
| Dec 9, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 3.39% | 833,480 |
| Dec 8, 2025 | 11.80 | 12.00 | 11.60 | 11.80 | 11.80 | - | 876,197 |
| Dec 4, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.79 | -2.48% | 870,644 |
| Dec 3, 2025 | 12.80 | 12.80 | 12.00 | 12.10 | 12.08 | -3.20% | 819,987 |
| Dec 2, 2025 | 12.00 | 12.80 | 11.90 | 12.50 | 12.48 | 5.04% | 2,058,475 |
| Dec 1, 2025 | 11.80 | 12.10 | 11.70 | 11.90 | 11.88 | 0.85% | 891,225 |
| Nov 30, 2025 | 12.10 | 12.10 | 11.70 | 11.80 | 11.79 | -1.67% | 650,026 |
| Nov 27, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 11.98 | 1.69% | 481,842 |
| Nov 26, 2025 | 11.80 | 12.10 | 11.70 | 11.80 | 11.79 | 0.85% | 1,313,843 |
| Nov 25, 2025 | 12.30 | 12.30 | 11.60 | 11.70 | 11.69 | -3.31% | 936,046 |
| Nov 24, 2025 | 11.90 | 12.20 | 11.70 | 12.10 | 12.08 | 3.42% | 990,083 |
| Nov 23, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.69 | - | 830,190 |
| Nov 20, 2025 | 12.20 | 12.40 | 11.60 | 11.70 | 11.69 | -4.10% | 885,034 |
| Nov 19, 2025 | 11.40 | 12.30 | 11.30 | 12.20 | 12.18 | 7.96% | 1,231,488 |
| Nov 18, 2025 | 11.10 | 11.60 | 11.10 | 11.30 | 11.29 | 1.80% | 773,665 |
| Nov 17, 2025 | 10.70 | 11.30 | 10.70 | 11.10 | 11.09 | 3.74% | 515,245 |
| Nov 16, 2025 | 14.10 | 14.10 | 10.20 | 10.70 | 10.69 | 4.90% | 740,158 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.00 | 10.20 | 10.19 | -5.56% | 441,898 |
| Nov 12, 2025 | 11.10 | 11.30 | 10.70 | 10.80 | 10.79 | -0.92% | 332,773 |
| Nov 11, 2025 | 11.00 | 11.20 | 10.80 | 10.90 | 10.89 | - | 315,255 |
| Nov 10, 2025 | 10.90 | 11.10 | 10.50 | 10.90 | 10.89 | 0.93% | 200,785 |
| Nov 9, 2025 | 11.20 | 11.20 | 10.60 | 10.80 | 10.79 | -2.70% | 467,655 |
| Nov 6, 2025 | 11.10 | 11.40 | 10.80 | 11.10 | 11.09 | 0.91% | 262,524 |
| Nov 5, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 10.99 | -2.65% | 473,136 |
| Nov 4, 2025 | 11.50 | 11.60 | 11.20 | 11.30 | 11.29 | -0.88% | 394,149 |
| Nov 3, 2025 | 11.70 | 11.80 | 11.30 | 11.40 | 11.39 | -2.56% | 451,552 |
| Nov 2, 2025 | 11.90 | 12.30 | 11.60 | 11.70 | 11.69 | - | 548,576 |
| Oct 30, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.69 | 2.63% | 631,049 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.10 | 11.40 | 11.39 | 1.79% | 158,848 |
| Oct 28, 2025 | 11.50 | 11.60 | 11.10 | 11.20 | 11.19 | -0.88% | 300,523 |
| Oct 27, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.29 | -0.88% | 146,368 |
| Oct 26, 2025 | 11.70 | 11.80 | 11.40 | 11.40 | 11.39 | -2.56% | 302,919 |
| Oct 23, 2025 | 11.50 | 11.80 | 11.40 | 11.70 | 11.69 | 1.74% | 249,779 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.30 | 11.50 | 11.49 | -0.86% | 466,417 |
| Oct 21, 2025 | 12.00 | 12.30 | 11.40 | 11.60 | 11.59 | -1.69% | 664,595 |
| Oct 20, 2025 | 10.90 | 11.80 | 10.70 | 11.80 | 11.79 | 9.26% | 741,662 |
| Oct 19, 2025 | 11.10 | 11.30 | 10.60 | 10.80 | 10.79 | -2.70% | 262,741 |
| Oct 16, 2025 | 11.50 | 11.50 | 11.00 | 11.10 | 11.09 | -0.89% | 292,867 |
| Oct 15, 2025 | 11.70 | 11.70 | 11.10 | 11.20 | 11.19 | -2.61% | 385,217 |
| Oct 14, 2025 | 12.10 | 12.10 | 11.40 | 11.50 | 11.49 | -1.71% | 297,627 |
| Oct 13, 2025 | 12.40 | 12.40 | 11.50 | 11.70 | 11.69 | -3.31% | 833,300 |
| Oct 12, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.08 | -1.63% | 296,729 |
| Oct 9, 2025 | 11.70 | 12.90 | 11.70 | 12.30 | 12.28 | -3.15% | 612,667 |
| Oct 8, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.68 | -1.55% | 494,303 |