Indo-Bangla Pharmaceuticals Limited (DSE:IBP)
Bangladesh
· Delayed Price · Currency is BDT 12.50
-0.30 (-2.34%)
At close: Apr 28, 2026
DSE:IBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 277,409 |
| Apr 26, 2026 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 607,488 |
| Apr 23, 2026 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 879,325 |
| Apr 22, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | - | 1,057,652 |
| Apr 21, 2026 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 0.76% | 988,571 |
| Apr 20, 2026 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | - | 919,936 |
| Apr 19, 2026 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -1.50% | 1,099,570 |
| Apr 16, 2026 | 13.30 | 13.70 | 13.20 | 13.30 | 13.30 | -0.75% | 1,295,837 |
| Apr 15, 2026 | 13.40 | 13.50 | 13.00 | 13.40 | 13.40 | 3.08% | 1,545,221 |
| Apr 13, 2026 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 1,055,688 |
| Apr 12, 2026 | 12.90 | 13.30 | 12.80 | 13.30 | 13.30 | 3.10% | 1,151,126 |
| Apr 9, 2026 | 13.20 | 13.30 | 12.80 | 12.90 | 12.90 | -3.01% | 1,313,261 |
| Apr 8, 2026 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | 1.53% | 1,787,409 |
| Apr 7, 2026 | 12.80 | 13.40 | 12.80 | 13.10 | 13.10 | 2.34% | 1,391,883 |
| Apr 6, 2026 | 12.80 | 13.30 | 12.70 | 12.80 | 12.80 | -2.29% | 1,077,058 |
| Apr 5, 2026 | 13.40 | 13.50 | 12.90 | 13.10 | 13.10 | -3.68% | 1,401,723 |
| Apr 2, 2026 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | -2.16% | 1,508,204 |
| Apr 1, 2026 | 13.10 | 14.20 | 13.10 | 13.90 | 13.90 | 3.73% | 3,304,301 |
| Mar 31, 2026 | 13.70 | 13.70 | 13.30 | 13.40 | 13.40 | -2.19% | 2,100,426 |
| Mar 30, 2026 | 13.80 | 14.00 | 13.60 | 13.70 | 13.70 | -0.72% | 1,318,866 |
| Mar 29, 2026 | 13.50 | 14.00 | 13.40 | 13.80 | 13.80 | 2.22% | 2,733,505 |
| Mar 25, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 1,244,590 |
| Mar 24, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 733,922 |
| Mar 16, 2026 | 11.90 | 13.70 | 11.90 | 13.20 | 13.20 | - | 724,454 |
| Mar 15, 2026 | 13.60 | 13.60 | 13.10 | 13.20 | 13.20 | -2.22% | 1,027,466 |
| Mar 12, 2026 | 13.00 | 13.60 | 12.90 | 13.50 | 13.50 | 4.65% | 1,218,811 |
| Mar 11, 2026 | 12.90 | 13.10 | 12.60 | 12.90 | 12.90 | 1.57% | 984,891 |
| Mar 10, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 922,830 |
| Mar 9, 2026 | 12.70 | 12.80 | 12.00 | 12.70 | 12.70 | 4.10% | 610,741 |
| Mar 8, 2026 | 13.00 | 13.10 | 11.90 | 12.20 | 12.20 | -6.87% | 1,176,266 |
| 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 |