IFAD Autos PLC. (DSE:IFADAUTOS)
Bangladesh
· Delayed Price · Currency is BDT 22.60
+0.60 (2.73%)
At close: Dec 4, 2025
IFAD Autos PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22.10 | 23.00 | 21.70 | 22.60 | 22.60 | 2.73% | 549,284 |
| Dec 3, 2025 | 22.60 | 22.90 | 21.90 | 22.00 | 22.00 | -1.35% | 298,763 |
| Dec 2, 2025 | 22.30 | 22.40 | 21.70 | 22.30 | 22.30 | 2.29% | 390,813 |
| Dec 1, 2025 | 21.80 | 22.80 | 21.70 | 21.80 | 21.80 | -3.54% | 274,746 |
| Nov 30, 2025 | 23.60 | 23.70 | 22.40 | 22.60 | 22.60 | -3.83% | 494,019 |
| Nov 27, 2025 | 23.60 | 23.90 | 23.30 | 23.50 | 23.50 | - | 561,067 |
| Nov 26, 2025 | 22.90 | 24.10 | 22.50 | 23.50 | 23.50 | 2.62% | 1,315,227 |
| Nov 25, 2025 | 23.70 | 23.70 | 22.70 | 22.90 | 22.90 | -2.14% | 630,192 |
| Nov 24, 2025 | 23.40 | 23.80 | 22.40 | 23.40 | 23.40 | 4.93% | 1,420,978 |
| Nov 23, 2025 | 21.30 | 22.50 | 21.20 | 22.30 | 22.30 | 3.24% | 670,964 |
| Nov 20, 2025 | 22.50 | 22.50 | 21.50 | 21.60 | 21.60 | -3.57% | 475,368 |
| Nov 19, 2025 | 21.50 | 22.50 | 20.90 | 22.40 | 22.40 | 7.18% | 786,946 |
| Nov 18, 2025 | 20.50 | 21.70 | 20.50 | 20.90 | 20.90 | 3.47% | 814,928 |
| Nov 16, 2025 | 19.40 | 20.80 | 18.80 | 20.20 | 20.00 | 5.21% | 269,139 |
| Nov 13, 2025 | 19.50 | 20.70 | 19.00 | 19.20 | 19.01 | -7.69% | 301,769 |
| Nov 12, 2025 | 22.00 | 22.50 | 20.60 | 20.80 | 20.59 | -4.59% | 417,938 |
| Nov 11, 2025 | 20.00 | 22.00 | 19.90 | 21.80 | 21.58 | 9.00% | 1,000,528 |
| Nov 10, 2025 | 20.00 | 20.30 | 19.50 | 20.00 | 19.80 | - | 192,081 |
| Nov 9, 2025 | 19.20 | 20.50 | 19.10 | 20.00 | 19.80 | 6.38% | 539,625 |
| Nov 6, 2025 | 19.00 | 19.00 | 18.40 | 18.80 | 18.61 | -1.05% | 120,764 |
| Nov 5, 2025 | 19.80 | 19.80 | 18.90 | 19.00 | 18.81 | -3.55% | 207,391 |
| Nov 4, 2025 | 20.10 | 20.20 | 19.60 | 19.70 | 19.50 | -0.51% | 118,494 |
| Nov 3, 2025 | 20.40 | 20.50 | 19.60 | 19.80 | 19.60 | -2.46% | 209,790 |
| Nov 2, 2025 | 20.60 | 20.80 | 20.00 | 20.30 | 20.10 | -1.46% | 174,001 |
| Oct 30, 2025 | 20.70 | 20.90 | 20.50 | 20.60 | 20.40 | 0.49% | 178,560 |
| Oct 29, 2025 | 20.30 | 20.60 | 20.00 | 20.50 | 20.30 | 2.50% | 126,111 |
| Oct 28, 2025 | 21.30 | 21.30 | 19.60 | 20.00 | 19.80 | -4.31% | 449,536 |
| Oct 27, 2025 | 21.40 | 21.60 | 20.50 | 20.90 | 20.69 | -2.34% | 306,230 |
| Oct 26, 2025 | 21.70 | 21.80 | 21.40 | 21.40 | 21.19 | -0.93% | 172,832 |
| Oct 23, 2025 | 21.70 | 21.70 | 21.30 | 21.60 | 21.39 | 1.41% | 111,941 |
| Oct 22, 2025 | 21.40 | 21.40 | 20.90 | 21.30 | 21.09 | 1.43% | 107,060 |
| Oct 21, 2025 | 21.50 | 21.70 | 20.90 | 21.00 | 20.79 | -1.41% | 132,272 |
| Oct 20, 2025 | 21.50 | 21.50 | 20.80 | 21.30 | 21.09 | 1.91% | 96,081 |
| Oct 19, 2025 | 21.20 | 21.30 | 20.80 | 20.90 | 20.69 | -1.88% | 51,050 |
| Oct 16, 2025 | 21.80 | 21.80 | 21.10 | 21.30 | 21.09 | - | 72,823 |
| Oct 15, 2025 | 22.00 | 22.00 | 21.20 | 21.30 | 21.09 | -2.74% | 129,290 |
| Oct 14, 2025 | 22.10 | 22.40 | 21.70 | 21.90 | 21.68 | -0.90% | 103,007 |
| Oct 13, 2025 | 21.70 | 22.60 | 21.70 | 22.10 | 21.88 | 1.38% | 124,479 |
| Oct 12, 2025 | 22.30 | 22.50 | 21.70 | 21.80 | 21.58 | -2.24% | 189,944 |
| Oct 9, 2025 | 23.10 | 23.20 | 22.20 | 22.30 | 22.08 | -1.76% | 102,423 |
| Oct 8, 2025 | 23.40 | 23.40 | 22.50 | 22.70 | 22.48 | -2.99% | 299,797 |
| Oct 7, 2025 | 23.60 | 23.80 | 23.30 | 23.40 | 23.17 | -0.43% | 137,937 |
| Oct 6, 2025 | 23.90 | 24.40 | 21.60 | 23.50 | 23.27 | -2.08% | 615,339 |
| Oct 5, 2025 | 24.20 | 24.30 | 23.90 | 24.00 | 23.76 | - | 171,985 |
| Sep 30, 2025 | 24.20 | 24.40 | 23.80 | 24.00 | 23.76 | -0.41% | 334,390 |
| Sep 29, 2025 | 24.00 | 24.80 | 23.90 | 24.10 | 23.86 | -0.82% | 342,631 |
| Sep 28, 2025 | 25.10 | 25.10 | 24.20 | 24.30 | 24.06 | -2.80% | 163,582 |
| Sep 25, 2025 | 25.00 | 25.60 | 24.90 | 25.00 | 24.75 | 0.40% | 552,092 |
| Sep 24, 2025 | 24.00 | 25.20 | 24.00 | 24.90 | 24.65 | 3.75% | 296,758 |
| Sep 23, 2025 | 24.40 | 24.40 | 23.60 | 24.00 | 23.76 | 0.84% | 181,443 |
| Sep 22, 2025 | 24.50 | 24.50 | 23.40 | 23.80 | 23.56 | - | 196,186 |
| Sep 21, 2025 | 24.00 | 25.10 | 23.60 | 23.80 | 23.56 | -3.64% | 299,601 |
| Sep 18, 2025 | 25.70 | 25.70 | 24.60 | 24.70 | 24.46 | -2.37% | 306,459 |
| Sep 17, 2025 | 25.70 | 25.70 | 25.10 | 25.30 | 25.05 | - | 257,810 |
| Sep 16, 2025 | 25.30 | 25.70 | 25.20 | 25.30 | 25.05 | 0.80% | 272,247 |
| Sep 15, 2025 | 25.10 | 25.30 | 24.80 | 25.10 | 24.85 | - | 231,480 |
| Sep 14, 2025 | 25.40 | 25.70 | 24.90 | 25.10 | 24.85 | -0.40% | 231,648 |
| Sep 11, 2025 | 25.00 | 25.50 | 24.90 | 25.20 | 24.95 | 1.20% | 412,238 |
| Sep 10, 2025 | 25.50 | 26.10 | 24.80 | 24.90 | 24.65 | -2.73% | 424,240 |
| Sep 9, 2025 | 26.30 | 26.90 | 25.50 | 25.60 | 25.35 | -3.40% | 897,976 |
| Sep 8, 2025 | 26.90 | 27.60 | 26.30 | 26.50 | 26.24 | -0.75% | 1,539,946 |
| Sep 7, 2025 | 26.00 | 27.10 | 25.70 | 26.70 | 26.44 | 3.89% | 1,533,489 |
| Sep 4, 2025 | 25.50 | 26.40 | 25.20 | 25.70 | 25.45 | 0.39% | 1,221,375 |
| Sep 3, 2025 | 26.40 | 26.70 | 25.30 | 25.60 | 25.35 | -3.03% | 1,531,017 |
| Sep 2, 2025 | 24.80 | 26.70 | 24.30 | 26.40 | 26.14 | 8.20% | 2,127,509 |
| Sep 1, 2025 | 25.10 | 25.30 | 24.30 | 24.40 | 24.16 | -2.79% | 609,243 |
| Aug 31, 2025 | 26.00 | 26.00 | 25.00 | 25.10 | 24.85 | -0.79% | 1,149,998 |
| Aug 28, 2025 | 24.90 | 25.50 | 24.50 | 25.30 | 25.05 | 3.27% | 1,072,522 |
| Aug 27, 2025 | 24.70 | 25.10 | 24.30 | 24.50 | 24.26 | -1.21% | 614,569 |
| Aug 26, 2025 | 24.50 | 25.40 | 24.50 | 24.80 | 24.55 | 1.22% | 1,126,397 |
| Aug 25, 2025 | 24.90 | 24.90 | 24.30 | 24.50 | 24.26 | -1.21% | 491,238 |
| Aug 24, 2025 | 24.40 | 25.30 | 24.20 | 24.80 | 24.55 | 1.64% | 954,065 |
| Aug 21, 2025 | 24.50 | 24.60 | 23.90 | 24.40 | 24.16 | - | 588,615 |
| Aug 20, 2025 | 23.90 | 24.60 | 23.50 | 24.40 | 24.16 | 2.52% | 1,364,588 |
| Aug 19, 2025 | 23.80 | 24.00 | 23.40 | 23.80 | 23.56 | 0.85% | 412,107 |
| Aug 18, 2025 | 23.40 | 23.90 | 23.40 | 23.60 | 23.37 | 0.85% | 498,035 |
| Aug 17, 2025 | 23.60 | 23.60 | 23.20 | 23.40 | 23.17 | 0.86% | 159,363 |
| Aug 14, 2025 | 23.10 | 23.50 | 22.90 | 23.20 | 22.97 | 1.31% | 244,805 |
| Aug 13, 2025 | 23.10 | 23.30 | 22.60 | 22.90 | 22.67 | -0.87% | 234,080 |
| Aug 12, 2025 | 23.70 | 23.70 | 23.00 | 23.10 | 22.87 | -0.86% | 236,267 |
| Aug 11, 2025 | 23.40 | 23.70 | 23.30 | 23.30 | 23.07 | - | 131,427 |
| Aug 10, 2025 | 23.90 | 24.00 | 23.20 | 23.30 | 23.07 | -1.27% | 203,150 |
| Aug 7, 2025 | 24.20 | 24.50 | 23.40 | 23.60 | 23.37 | -2.48% | 580,690 |
| Aug 6, 2025 | 24.40 | 24.60 | 24.10 | 24.20 | 23.96 | 0.41% | 317,491 |
| Aug 4, 2025 | 23.70 | 24.80 | 23.70 | 24.10 | 23.86 | 2.12% | 1,062,989 |
| Aug 3, 2025 | 23.60 | 23.80 | 23.30 | 23.60 | 23.37 | 1.29% | 333,524 |
| Jul 31, 2025 | 23.50 | 23.60 | 23.20 | 23.30 | 23.07 | - | 320,491 |
| Jul 30, 2025 | 23.20 | 23.60 | 23.10 | 23.30 | 23.07 | 0.43% | 281,138 |
| Jul 29, 2025 | 23.50 | 23.80 | 23.10 | 23.20 | 22.97 | -1.28% | 288,373 |
| Jul 28, 2025 | 23.80 | 23.80 | 23.40 | 23.50 | 23.27 | -0.42% | 225,964 |
| Jul 27, 2025 | 23.80 | 24.10 | 23.50 | 23.60 | 23.37 | -1.67% | 417,709 |
| Jul 24, 2025 | 24.60 | 24.60 | 23.90 | 24.00 | 23.76 | -2.04% | 390,036 |
| Jul 23, 2025 | 24.30 | 24.90 | 24.10 | 24.50 | 24.26 | 2.51% | 1,243,232 |
| Jul 22, 2025 | 23.70 | 24.20 | 23.50 | 23.90 | 23.66 | 1.27% | 455,429 |
| Jul 21, 2025 | 24.20 | 24.30 | 23.50 | 23.60 | 23.37 | -2.07% | 618,821 |
| Jul 20, 2025 | 24.60 | 24.60 | 24.00 | 24.10 | 23.86 | 0.42% | 449,294 |
| Jul 17, 2025 | 24.60 | 24.60 | 23.90 | 24.00 | 23.76 | -1.64% | 707,678 |
| Jul 16, 2025 | 24.00 | 24.70 | 24.00 | 24.40 | 24.16 | 1.67% | 894,829 |
| Jul 15, 2025 | 23.80 | 24.20 | 23.70 | 24.00 | 23.76 | 0.84% | 481,340 |
| Jul 14, 2025 | 23.60 | 24.60 | 23.40 | 23.80 | 23.56 | 1.28% | 1,198,941 |