IFIC Bank PLC (DSE:IFIC)
Bangladesh
· Delayed Price · Currency is BDT 4.600
0.00 (0.00%)
At close: Dec 4, 2025
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,641,702 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 2,589,980 |
| Dec 2, 2025 | 4.80 | 4.90 | 4.50 | 4.80 | 4.80 | - | 6,813,423 |
| Dec 1, 2025 | 4.80 | 5.10 | 4.70 | 4.80 | 4.80 | -5.88% | 6,405,538 |
| Nov 30, 2025 | 5.30 | 5.40 | 5.00 | 5.10 | 5.10 | -3.77% | 4,961,991 |
| Nov 27, 2025 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | - | 3,724,123 |
| Nov 26, 2025 | 5.40 | 5.50 | 5.10 | 5.30 | 5.30 | - | 5,574,016 |
| Nov 25, 2025 | 5.30 | 5.80 | 5.30 | 5.30 | 5.30 | -3.64% | 9,511,350 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.10 | 5.50 | 5.50 | 10.00% | 7,159,362 |
| Nov 23, 2025 | 4.60 | 5.00 | 4.40 | 5.00 | 5.00 | 8.70% | 6,524,949 |
| Nov 20, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 6.98% | 8,710,601 |
| Nov 19, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 3,318,453 |
| Nov 18, 2025 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | 2.50% | 5,699,794 |
| Nov 17, 2025 | 3.80 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 4,527,342 |
| Nov 16, 2025 | 3.90 | 3.90 | 3.60 | 3.70 | 3.70 | -5.13% | 8,317,191 |
| Nov 13, 2025 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 4,471,931 |
| Nov 12, 2025 | 4.10 | 4.20 | 3.90 | 4.00 | 4.00 | -2.44% | 2,155,882 |
| Nov 11, 2025 | 4.20 | 4.30 | 3.90 | 4.10 | 4.10 | -4.65% | 7,331,789 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.00 | 4.30 | 4.30 | -2.27% | 8,090,599 |
| Nov 9, 2025 | 4.80 | 4.80 | 4.40 | 4.40 | 4.40 | -8.33% | 6,319,125 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.60 | 4.80 | 4.80 | -2.04% | 3,401,193 |
| Nov 5, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 764,097 |
| Nov 4, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 2,151,689 |
| Nov 3, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 1,509,234 |
| Nov 2, 2025 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 1,871,162 |
| Oct 30, 2025 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 2,172,176 |
| Oct 29, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 899,039 |
| Oct 28, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 908,220 |
| Oct 27, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,194,097 |
| Oct 26, 2025 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 1,645,847 |
| Oct 23, 2025 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,875,183 |
| Oct 22, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 1,820,572 |
| Oct 21, 2025 | 5.30 | 5.30 | 5.10 | 5.20 | 5.20 | - | 1,801,044 |
| Oct 20, 2025 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 3,642,757 |
| Oct 19, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 891,848 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 1,708,678 |
| Oct 15, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,259,534 |
| Oct 14, 2025 | 5.60 | 5.80 | 5.50 | 5.50 | 5.50 | - | 3,229,880 |
| Oct 13, 2025 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 1.85% | 2,285,976 |
| Oct 12, 2025 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,675,850 |
| Oct 9, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 2,167,761 |
| Oct 8, 2025 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | -1.75% | 2,844,475 |
| Oct 7, 2025 | 6.00 | 6.00 | 5.60 | 5.70 | 5.70 | -3.39% | 5,885,087 |
| Oct 6, 2025 | 6.10 | 6.30 | 5.80 | 5.90 | 5.90 | -3.28% | 8,486,646 |
| Oct 5, 2025 | 5.80 | 6.30 | 5.80 | 6.10 | 6.10 | 5.17% | 11,124,760 |
| Sep 30, 2025 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 9.43% | 10,131,320 |
| Sep 29, 2025 | 5.20 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 2,894,773 |
| Sep 28, 2025 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 2,294,201 |
| Sep 25, 2025 | 5.00 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 3,987,422 |
| Sep 24, 2025 | 5.10 | 5.10 | 4.70 | 4.90 | 4.90 | -3.92% | 6,353,145 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.00 | 5.10 | 5.10 | -5.56% | 5,995,965 |
| Sep 22, 2025 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 4,891,887 |
| Sep 21, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 2,396,935 |
| Sep 18, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 1,743,182 |
| Sep 17, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 1,570,151 |
| Sep 16, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,504,923 |
| Sep 15, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,880,691 |
| Sep 14, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -1.72% | 2,342,563 |
| Sep 11, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 1,601,727 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 4,103,397 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 3,206,959 |
| Sep 8, 2025 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 4,238,034 |
| Sep 7, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 3,165,848 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | - | 4,535,483 |
| Sep 3, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 2,973,511 |
| Sep 2, 2025 | 5.90 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 3,513,925 |
| Sep 1, 2025 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 4,290,212 |
| Aug 31, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 4,509,117 |
| Aug 28, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 3,376,842 |
| Aug 27, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 2,004,415 |
| Aug 26, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 2,368,488 |
| Aug 25, 2025 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,537,523 |
| Aug 24, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 6,363,144 |
| Aug 21, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 3,003,377 |
| Aug 20, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 1,760,885 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | - | 2,051,765 |
| Aug 18, 2025 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 3,118,326 |
| Aug 17, 2025 | 6.20 | 6.40 | 6.20 | 6.20 | 6.20 | - | 3,083,003 |
| Aug 14, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 2,244,998 |
| Aug 13, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 3,545,567 |
| Aug 12, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 5,563,391 |
| Aug 11, 2025 | 6.50 | 6.70 | 6.20 | 6.40 | 6.40 | -1.54% | 4,351,031 |
| Aug 10, 2025 | 6.60 | 6.70 | 6.40 | 6.50 | 6.50 | -1.52% | 3,412,755 |
| Aug 7, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 2,834,130 |
| Aug 6, 2025 | 6.90 | 7.00 | 6.60 | 6.70 | 6.70 | -1.47% | 6,311,629 |
| Aug 4, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 3,999,309 |
| Aug 3, 2025 | 6.70 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 7,944,730 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.40 | 6.80 | 6.80 | - | 11,943,490 |
| Jul 30, 2025 | 6.90 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 3,470,159 |
| Jul 29, 2025 | 6.80 | 7.10 | 6.70 | 6.90 | 6.90 | 1.47% | 8,954,356 |
| Jul 28, 2025 | 7.10 | 7.10 | 6.70 | 6.80 | 6.80 | -4.23% | 6,589,618 |
| Jul 27, 2025 | 6.60 | 7.10 | 6.50 | 7.10 | 7.10 | 9.23% | 19,462,570 |
| Jul 24, 2025 | 6.50 | 6.60 | 6.30 | 6.50 | 6.50 | 1.56% | 6,468,816 |
| Jul 23, 2025 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 5,385,701 |
| Jul 22, 2025 | 6.30 | 6.50 | 6.20 | 6.30 | 6.30 | - | 3,337,704 |
| Jul 21, 2025 | 6.30 | 6.60 | 6.30 | 6.30 | 6.30 | - | 5,303,403 |
| Jul 20, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 3,593,155 |
| Jul 16, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 3,573,952 |
| Jul 15, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 2,518,415 |
| Jul 14, 2025 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 3,430,736 |