IDLC Finance PLC. (DSE:IDLC)
Bangladesh
· Delayed Price · Currency is BDT 39.80
-0.40 (-1.00%)
At close: Mar 5, 2026
IDLC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.20 | 40.50 | 39.60 | 39.80 | 39.80 | -1.00% | 127,075 |
| Mar 4, 2026 | 40.20 | 40.80 | 39.60 | 40.20 | 40.20 | -1.23% | 440,058 |
| Mar 3, 2026 | 42.20 | 42.40 | 40.40 | 40.70 | 40.70 | -3.10% | 759,955 |
| Mar 2, 2026 | 41.60 | 42.40 | 41.60 | 42.00 | 42.00 | 1.20% | 445,183 |
| Mar 1, 2026 | 41.70 | 41.80 | 39.00 | 41.50 | 41.50 | -2.12% | 607,426 |
| Feb 26, 2026 | 42.40 | 42.50 | 41.70 | 42.40 | 42.40 | 1.19% | 530,366 |
| Feb 25, 2026 | 41.90 | 42.20 | 41.60 | 41.90 | 41.90 | 0.24% | 244,769 |
| Feb 24, 2026 | 41.80 | 42.30 | 41.70 | 41.80 | 41.80 | -0.71% | 376,431 |
| Feb 23, 2026 | 41.50 | 42.20 | 41.20 | 42.10 | 42.10 | 2.68% | 277,057 |
| Feb 22, 2026 | 41.40 | 41.40 | 40.60 | 41.00 | 41.00 | 0.24% | 257,262 |
| Feb 19, 2026 | 40.90 | 41.50 | 40.70 | 40.90 | 40.90 | -1.21% | 320,439 |
| Feb 18, 2026 | 41.30 | 42.00 | 41.30 | 41.40 | 41.40 | -0.96% | 297,747 |
| Feb 17, 2026 | 42.00 | 42.90 | 41.60 | 41.80 | 41.80 | -0.71% | 762,904 |
| Feb 16, 2026 | 42.70 | 43.30 | 41.70 | 42.10 | 42.10 | -1.64% | 394,700 |
| Feb 15, 2026 | 41.40 | 43.40 | 41.40 | 42.80 | 42.80 | 4.65% | 846,999 |
| Feb 10, 2026 | 41.40 | 41.90 | 40.30 | 40.90 | 40.90 | -0.73% | 411,856 |
| Feb 9, 2026 | 41.20 | 41.50 | 40.20 | 41.20 | 41.20 | 0.49% | 458,710 |
| Feb 8, 2026 | 39.30 | 41.50 | 39.10 | 41.00 | 41.00 | 3.80% | 526,572 |
| Feb 5, 2026 | 39.80 | 40.00 | 39.40 | 39.50 | 39.50 | -1.25% | 288,924 |
| Feb 3, 2026 | 40.30 | 40.50 | 39.50 | 40.00 | 40.00 | -0.50% | 325,541 |
| Feb 2, 2026 | 39.20 | 40.50 | 39.10 | 40.20 | 40.20 | 2.81% | 519,595 |
| Feb 1, 2026 | 39.00 | 39.40 | 38.30 | 39.10 | 39.10 | 0.26% | 266,935 |
| Jan 29, 2026 | 39.00 | 39.80 | 38.70 | 39.00 | 39.00 | -0.76% | 265,726 |
| Jan 28, 2026 | 39.30 | 39.90 | 39.20 | 39.30 | 39.30 | - | 208,613 |
| Jan 27, 2026 | 39.10 | 39.90 | 38.90 | 39.30 | 39.30 | 0.77% | 365,120 |
| Jan 26, 2026 | 39.00 | 39.20 | 38.90 | 39.00 | 39.00 | -0.51% | 235,402 |
| Jan 25, 2026 | 39.30 | 39.70 | 39.10 | 39.20 | 39.20 | -1.01% | 257,482 |
| Jan 22, 2026 | 39.60 | 40.10 | 39.40 | 39.60 | 39.60 | -0.50% | 174,563 |
| Jan 21, 2026 | 39.80 | 40.10 | 39.40 | 39.80 | 39.80 | - | 274,582 |
| Jan 20, 2026 | 39.80 | 40.10 | 39.70 | 39.80 | 39.80 | - | 399,399 |
| Jan 19, 2026 | 39.80 | 40.00 | 39.10 | 39.80 | 39.80 | 1.53% | 406,428 |
| Jan 18, 2026 | 39.00 | 39.50 | 38.70 | 39.20 | 39.20 | 0.77% | 371,337 |
| Jan 15, 2026 | 38.90 | 39.20 | 38.60 | 38.90 | 38.90 | -0.51% | 319,016 |
| Jan 14, 2026 | 39.20 | 39.50 | 39.00 | 39.10 | 39.10 | 0.26% | 119,271 |
| Jan 13, 2026 | 38.60 | 39.60 | 38.60 | 39.00 | 39.00 | 0.78% | 249,144 |
| Jan 12, 2026 | 38.50 | 38.90 | 37.90 | 38.70 | 38.70 | 0.52% | 114,013 |
| Jan 11, 2026 | 38.00 | 39.30 | 38.00 | 38.50 | 38.50 | -1.79% | 211,348 |
| Jan 8, 2026 | 39.30 | 39.50 | 38.90 | 39.20 | 39.20 | - | 130,980 |
| Jan 7, 2026 | 38.20 | 39.60 | 38.20 | 39.20 | 39.20 | 0.26% | 208,443 |
| Jan 6, 2026 | 38.40 | 39.40 | 38.00 | 39.10 | 39.10 | 1.82% | 373,598 |
| Jan 5, 2026 | 38.30 | 38.70 | 37.70 | 38.40 | 38.40 | -0.26% | 199,811 |
| Jan 4, 2026 | 37.20 | 38.60 | 37.10 | 38.50 | 38.50 | 4.05% | 427,934 |
| Jan 1, 2026 | 35.80 | 37.20 | 35.60 | 37.00 | 37.00 | 3.64% | 176,581 |
| Dec 30, 2025 | 35.50 | 35.80 | 35.40 | 35.70 | 35.70 | 0.28% | 180,317 |
| Dec 29, 2025 | 35.80 | 35.90 | 35.50 | 35.60 | 35.60 | -0.56% | 95,392 |
| Dec 28, 2025 | 36.10 | 36.50 | 35.70 | 35.80 | 35.80 | 0.28% | 194,768 |
| Dec 24, 2025 | 35.50 | 35.80 | 35.20 | 35.70 | 35.70 | 0.56% | 88,044 |
| Dec 23, 2025 | 35.70 | 36.00 | 35.20 | 35.50 | 35.50 | -0.28% | 100,577 |
| Dec 22, 2025 | 36.40 | 36.40 | 35.10 | 35.60 | 35.60 | 1.42% | 87,536 |
| Dec 21, 2025 | 34.80 | 35.50 | 33.00 | 35.10 | 35.10 | - | 57,731 |
| Dec 18, 2025 | 35.10 | 35.60 | 35.00 | 35.10 | 35.10 | -0.57% | 146,797 |
| Dec 17, 2025 | 35.30 | 36.20 | 35.20 | 35.30 | 35.30 | -0.56% | 125,950 |
| Dec 15, 2025 | 35.50 | 36.00 | 35.40 | 35.50 | 35.50 | -1.39% | 97,421 |
| Dec 14, 2025 | 36.60 | 36.70 | 35.90 | 36.00 | 36.00 | -1.64% | 132,241 |
| Dec 11, 2025 | 36.60 | 36.90 | 36.30 | 36.60 | 36.60 | 0.27% | 105,483 |
| Dec 10, 2025 | 36.50 | 36.90 | 36.30 | 36.50 | 36.50 | -0.54% | 124,538 |
| Dec 9, 2025 | 36.30 | 37.00 | 36.20 | 36.70 | 36.70 | 2.23% | 256,134 |
| Dec 8, 2025 | 35.70 | 36.50 | 35.70 | 35.90 | 35.90 | 1.13% | 145,167 |
| Dec 7, 2025 | 35.90 | 36.20 | 35.40 | 35.50 | 35.50 | -1.11% | 50,569 |
| 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 |