IDLC Finance PLC. (DSE:IDLC)
Bangladesh
· Delayed Price · Currency is BDT 35.90
-0.60 (-1.64%)
At close: Dec 4, 2025
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.90 | 37.00 | 35.60 | 35.90 | 35.90 | -1.64% | 136,075 |
| Dec 3, 2025 | 36.50 | 37.10 | 36.40 | 36.50 | 36.50 | -1.08% | 76,437 |
| Dec 2, 2025 | 36.40 | 37.20 | 36.00 | 36.90 | 36.90 | 1.93% | 198,381 |
| Dec 1, 2025 | 37.10 | 37.10 | 36.10 | 36.20 | 36.20 | -2.43% | 141,266 |
| Nov 30, 2025 | 37.40 | 38.00 | 37.00 | 37.10 | 37.10 | -1.07% | 145,326 |
| Nov 27, 2025 | 37.40 | 37.90 | 37.30 | 37.50 | 37.50 | -0.53% | 106,719 |
| Nov 26, 2025 | 37.90 | 38.00 | 37.40 | 37.70 | 37.70 | 0.27% | 75,110 |
| Nov 25, 2025 | 38.80 | 38.90 | 37.40 | 37.60 | 37.60 | -2.08% | 357,864 |
| Nov 24, 2025 | 38.40 | 38.50 | 37.10 | 38.40 | 38.40 | 3.23% | 256,879 |
| Nov 23, 2025 | 36.60 | 37.40 | 36.40 | 37.20 | 37.20 | 0.81% | 187,312 |
| Nov 20, 2025 | 36.90 | 37.40 | 36.10 | 36.90 | 36.90 | 1.37% | 487,943 |
| Nov 19, 2025 | 35.80 | 36.50 | 35.60 | 36.40 | 36.40 | 1.68% | 154,726 |
| Nov 18, 2025 | 35.70 | 36.00 | 35.10 | 35.80 | 35.80 | 2.58% | 216,974 |
| Nov 17, 2025 | 35.10 | 35.40 | 34.50 | 34.90 | 34.90 | 0.87% | 210,546 |
| Nov 16, 2025 | 33.50 | 36.50 | 32.00 | 34.60 | 34.60 | 2.67% | 245,933 |
| Nov 13, 2025 | 35.00 | 35.00 | 33.60 | 33.70 | 33.70 | -2.03% | 188,636 |
| Nov 12, 2025 | 35.90 | 35.90 | 34.00 | 34.40 | 34.40 | -2.27% | 163,424 |
| Nov 11, 2025 | 35.70 | 35.70 | 34.50 | 35.20 | 35.20 | 0.86% | 125,457 |
| Nov 10, 2025 | 35.90 | 36.00 | 34.40 | 34.90 | 34.90 | -1.41% | 216,590 |
| Nov 9, 2025 | 35.90 | 37.50 | 34.80 | 35.40 | 35.40 | -1.67% | 161,818 |
| Nov 6, 2025 | 36.00 | 36.40 | 35.50 | 36.00 | 36.00 | -0.55% | 144,919 |
| Nov 5, 2025 | 36.50 | 36.70 | 36.10 | 36.20 | 36.20 | -0.82% | 105,274 |
| Nov 4, 2025 | 37.50 | 37.50 | 36.40 | 36.50 | 36.50 | -1.08% | 115,416 |
| Nov 3, 2025 | 37.50 | 37.90 | 36.80 | 36.90 | 36.90 | -1.60% | 166,660 |
| Nov 2, 2025 | 38.00 | 38.30 | 37.40 | 37.50 | 37.50 | -1.06% | 280,185 |
| Oct 30, 2025 | 37.00 | 38.40 | 36.80 | 37.90 | 37.90 | 4.70% | 498,837 |
| Oct 29, 2025 | 36.90 | 36.90 | 35.80 | 36.20 | 36.20 | - | 407,265 |
| Oct 28, 2025 | 36.50 | 37.20 | 36.00 | 36.20 | 36.20 | -1.36% | 381,234 |
| Oct 27, 2025 | 37.00 | 37.00 | 36.60 | 36.70 | 36.70 | -0.54% | 236,327 |
| Oct 26, 2025 | 37.30 | 37.70 | 36.80 | 36.90 | 36.90 | -0.81% | 548,634 |
| Oct 23, 2025 | 37.60 | 37.80 | 36.80 | 37.20 | 37.20 | -1.33% | 538,861 |
| Oct 22, 2025 | 37.80 | 37.90 | 37.30 | 37.70 | 37.70 | -0.53% | 85,653 |
| Oct 21, 2025 | 38.90 | 38.90 | 37.70 | 37.90 | 37.90 | -0.26% | 91,231 |
| Oct 20, 2025 | 38.00 | 39.00 | 37.10 | 38.00 | 38.00 | 1.60% | 258,836 |
| Oct 19, 2025 | 38.80 | 38.90 | 37.00 | 37.40 | 37.40 | -3.86% | 117,458 |
| Oct 16, 2025 | 40.00 | 40.00 | 38.50 | 38.90 | 38.90 | 0.78% | 87,082 |
| Oct 15, 2025 | 38.80 | 39.00 | 38.40 | 38.60 | 38.60 | -1.03% | 90,027 |
| Oct 14, 2025 | 39.90 | 39.90 | 38.70 | 39.00 | 39.00 | -0.26% | 140,265 |
| Oct 13, 2025 | 38.70 | 39.40 | 38.50 | 39.10 | 39.10 | 1.30% | 159,895 |
| Oct 12, 2025 | 40.00 | 40.00 | 38.50 | 38.60 | 38.60 | -3.50% | 231,099 |
| Oct 9, 2025 | 40.90 | 40.90 | 39.00 | 40.00 | 40.00 | -0.50% | 257,124 |
| Oct 8, 2025 | 40.70 | 40.90 | 40.10 | 40.20 | 40.20 | -0.99% | 150,527 |
| Oct 7, 2025 | 41.20 | 41.20 | 40.50 | 40.60 | 40.60 | -0.98% | 470,358 |
| Oct 6, 2025 | 40.60 | 41.30 | 40.60 | 41.00 | 41.00 | 1.23% | 213,076 |
| Oct 5, 2025 | 41.30 | 41.30 | 40.40 | 40.50 | 40.50 | -1.70% | 689,120 |
| Sep 30, 2025 | 41.50 | 41.50 | 41.00 | 41.20 | 41.20 | 0.73% | 198,952 |
| Sep 29, 2025 | 40.50 | 41.40 | 39.60 | 40.90 | 40.90 | 2.25% | 565,456 |
| Sep 28, 2025 | 40.90 | 41.40 | 39.80 | 40.00 | 40.00 | -1.96% | 382,497 |
| Sep 25, 2025 | 40.70 | 41.50 | 40.70 | 40.80 | 40.80 | 0.49% | 301,027 |
| Sep 24, 2025 | 39.80 | 40.90 | 39.70 | 40.60 | 40.60 | 3.05% | 141,541 |
| Sep 23, 2025 | 39.10 | 39.60 | 39.00 | 39.40 | 39.40 | 0.77% | 163,226 |
| Sep 22, 2025 | 39.20 | 40.50 | 38.30 | 39.10 | 39.10 | -1.26% | 178,129 |
| Sep 21, 2025 | 41.40 | 41.70 | 39.50 | 39.60 | 39.60 | -2.46% | 177,114 |
| Sep 18, 2025 | 41.40 | 41.60 | 40.60 | 40.60 | 40.60 | -2.17% | 271,689 |
| Sep 17, 2025 | 42.30 | 42.40 | 41.40 | 41.50 | 41.50 | -1.19% | 462,929 |
| Sep 16, 2025 | 42.50 | 42.70 | 41.80 | 42.00 | 42.00 | -0.47% | 304,703 |
| Sep 15, 2025 | 42.30 | 42.50 | 41.50 | 42.20 | 42.20 | - | 434,792 |
| Sep 14, 2025 | 43.70 | 43.70 | 41.90 | 42.20 | 42.20 | -2.54% | 800,775 |
| Sep 11, 2025 | 42.00 | 43.70 | 41.70 | 43.30 | 43.30 | 2.36% | 740,626 |
| Sep 10, 2025 | 43.00 | 43.50 | 42.00 | 42.30 | 42.30 | -2.08% | 862,420 |
| Sep 9, 2025 | 44.50 | 44.80 | 42.80 | 43.20 | 43.20 | -2.26% | 1,962,104 |
| Sep 8, 2025 | 43.00 | 44.40 | 42.30 | 44.20 | 44.20 | 2.55% | 1,802,135 |
| Sep 7, 2025 | 42.60 | 43.50 | 42.10 | 43.10 | 43.10 | 2.13% | 2,188,547 |
| Sep 4, 2025 | 41.90 | 42.60 | 41.00 | 42.20 | 42.20 | 2.18% | 1,536,352 |
| Sep 3, 2025 | 41.10 | 43.00 | 41.00 | 41.30 | 41.30 | 0.49% | 1,875,243 |
| Sep 2, 2025 | 40.30 | 41.40 | 39.90 | 41.10 | 41.10 | 1.99% | 782,190 |
| Sep 1, 2025 | 40.80 | 40.90 | 39.90 | 40.30 | 40.30 | -0.25% | 745,055 |
| Aug 31, 2025 | 40.60 | 41.60 | 40.30 | 40.40 | 40.40 | -0.25% | 989,663 |
| Aug 28, 2025 | 39.20 | 40.80 | 39.10 | 40.50 | 40.50 | 3.58% | 666,426 |
| Aug 27, 2025 | 39.20 | 39.50 | 38.80 | 39.10 | 39.10 | -1.26% | 283,480 |
| Aug 26, 2025 | 40.10 | 41.00 | 39.30 | 39.60 | 39.60 | -1.00% | 1,007,941 |
| Aug 25, 2025 | 38.20 | 40.30 | 38.20 | 40.00 | 40.00 | 5.54% | 773,845 |
| Aug 24, 2025 | 38.10 | 38.20 | 37.50 | 37.90 | 37.90 | - | 315,111 |
| Aug 21, 2025 | 38.50 | 38.50 | 37.70 | 37.90 | 37.90 | - | 174,846 |
| Aug 20, 2025 | 38.20 | 38.90 | 37.60 | 37.90 | 37.90 | -0.79% | 357,432 |
| Aug 19, 2025 | 39.20 | 39.30 | 38.00 | 38.20 | 38.20 | -2.30% | 392,081 |
| Aug 18, 2025 | 39.30 | 39.30 | 38.70 | 39.10 | 39.10 | 1.30% | 507,699 |
| Aug 17, 2025 | 39.00 | 39.70 | 38.20 | 38.60 | 38.60 | 0.26% | 638,195 |
| Aug 14, 2025 | 38.80 | 39.20 | 38.00 | 38.50 | 38.50 | 1.32% | 188,966 |
| Aug 13, 2025 | 38.50 | 39.00 | 37.40 | 38.00 | 38.00 | -1.81% | 432,786 |
| Aug 12, 2025 | 40.00 | 40.00 | 38.50 | 38.70 | 38.70 | -2.52% | 298,186 |
| Aug 11, 2025 | 38.90 | 40.40 | 38.90 | 39.70 | 39.70 | 2.06% | 564,528 |
| Aug 10, 2025 | 40.00 | 40.10 | 38.30 | 38.90 | 38.90 | -2.51% | 966,058 |
| Aug 7, 2025 | 39.90 | 40.60 | 38.60 | 39.90 | 39.90 | -0.50% | 853,282 |
| Aug 6, 2025 | 41.30 | 41.50 | 39.90 | 40.10 | 40.10 | -2.20% | 619,072 |
| Aug 4, 2025 | 42.50 | 42.50 | 40.70 | 41.00 | 41.00 | -3.30% | 1,020,846 |
| Aug 3, 2025 | 43.40 | 43.80 | 41.80 | 42.40 | 42.40 | - | 1,719,533 |
| Jul 31, 2025 | 41.80 | 43.30 | 41.10 | 42.40 | 42.40 | 1.68% | 1,828,488 |
| Jul 30, 2025 | 40.80 | 41.90 | 39.70 | 41.70 | 41.70 | 2.71% | 998,035 |
| Jul 29, 2025 | 41.00 | 41.60 | 40.40 | 40.60 | 40.60 | -0.73% | 1,340,695 |
| Jul 28, 2025 | 40.80 | 42.10 | 40.70 | 40.90 | 40.90 | 0.49% | 2,740,368 |
| Jul 27, 2025 | 40.90 | 41.50 | 39.60 | 40.70 | 40.70 | -0.49% | 1,797,011 |
| Jul 24, 2025 | 38.10 | 41.90 | 37.50 | 40.90 | 40.90 | 7.35% | 4,329,440 |
| Jul 23, 2025 | 38.50 | 39.30 | 37.80 | 38.10 | 38.10 | -0.52% | 889,583 |
| Jul 22, 2025 | 38.00 | 38.80 | 37.30 | 38.30 | 38.30 | 0.79% | 1,708,446 |
| Jul 21, 2025 | 37.80 | 39.80 | 36.90 | 38.00 | 38.00 | 0.53% | 2,028,252 |
| Jul 20, 2025 | 34.60 | 38.00 | 34.60 | 37.80 | 37.80 | 9.25% | 3,779,654 |
| Jul 17, 2025 | 35.40 | 36.60 | 34.40 | 34.60 | 34.60 | -1.70% | 1,467,874 |
| Jul 16, 2025 | 32.30 | 35.60 | 32.30 | 35.20 | 35.20 | 6.34% | 2,099,975 |
| Jul 15, 2025 | 31.20 | 33.40 | 31.00 | 33.10 | 33.10 | 6.09% | 1,126,381 |