IFIC Bank PLC (DSE:IFIC)
Bangladesh
· Delayed Price · Currency is BDT 4.900
-0.100 (-2.00%)
At close: Apr 28, 2026
IFIC Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.00 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 2,414,931 |
| Apr 27, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | - | 2,738,385 |
| Apr 26, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 5,144,780 |
| Apr 23, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | - | 3,567,896 |
| Apr 22, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 4,084,133 |
| Apr 21, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 2,957,488 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 3,440,582 |
| Apr 19, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 4,760,662 |
| Apr 16, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 2,136,806 |
| Apr 15, 2026 | 5.30 | 5.40 | 5.10 | 5.20 | 5.20 | -1.89% | 3,508,623 |
| Apr 13, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 5,021,714 |
| Apr 12, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 2,446,350 |
| Apr 9, 2026 | 5.50 | 5.80 | 5.50 | 5.50 | 5.50 | -1.79% | 6,283,228 |
| Apr 8, 2026 | 5.30 | 5.60 | 5.20 | 5.60 | 5.60 | 7.69% | 5,273,938 |
| Apr 7, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 2,393,323 |
| Apr 6, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 1,745,666 |
| Apr 5, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | 5.20 | -3.70% | 3,711,985 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 1,961,565 |
| Apr 1, 2026 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | 3.77% | 4,642,336 |
| Mar 31, 2026 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 4,032,699 |
| Mar 30, 2026 | 5.70 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 4,890,737 |
| Mar 29, 2026 | 5.80 | 5.90 | 5.60 | 5.60 | 5.60 | -3.45% | 6,569,681 |
| Mar 25, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 2,434,355 |
| Mar 24, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 3,637,897 |
| Mar 16, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 4,200,769 |
| Mar 15, 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -1.67% | 3,478,833 |
| Mar 12, 2026 | 5.90 | 6.10 | 5.70 | 6.00 | 6.00 | 1.69% | 5,896,664 |
| Mar 11, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 5,246,217 |
| Mar 10, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | - | 8,954,030 |
| Mar 9, 2026 | 6.00 | 6.10 | 5.60 | 6.00 | 6.00 | 7.14% | 5,496,260 |
| Mar 8, 2026 | 6.10 | 6.10 | 5.50 | 5.60 | 5.60 | -8.20% | 6,643,632 |
| Mar 5, 2026 | 6.40 | 6.40 | 5.90 | 6.10 | 6.10 | -3.17% | 6,856,119 |
| Mar 4, 2026 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | - | 9,066,829 |
| Mar 3, 2026 | 6.30 | 6.90 | 6.20 | 6.30 | 6.30 | -3.08% | 18,208,760 |
| Mar 2, 2026 | 6.10 | 6.60 | 6.00 | 6.50 | 6.50 | 8.33% | 17,812,260 |
| Mar 1, 2026 | 6.10 | 6.20 | 5.70 | 6.00 | 6.00 | -4.76% | 9,607,360 |
| Feb 26, 2026 | 6.30 | 6.40 | 6.10 | 6.30 | 6.30 | 5.00% | 10,564,370 |
| Feb 25, 2026 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 3,259,228 |
| Feb 24, 2026 | 6.20 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 4,501,784 |
| Feb 23, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 7,887,701 |
| Feb 22, 2026 | 6.10 | 6.20 | 5.80 | 6.00 | 6.00 | 1.69% | 7,402,320 |
| Feb 19, 2026 | 5.90 | 6.50 | 5.80 | 5.90 | 5.90 | -4.84% | 7,348,574 |
| Feb 18, 2026 | 6.20 | 6.80 | 6.20 | 6.20 | 6.20 | -7.46% | 15,019,070 |
| Feb 17, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | 1.52% | 17,903,180 |
| Feb 16, 2026 | 6.80 | 6.80 | 6.10 | 6.60 | 6.60 | 6.45% | 39,421,740 |
| Feb 15, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 8.77% | 3,142,095 |
| Feb 10, 2026 | 5.70 | 5.70 | 5.30 | 5.70 | 5.70 | 9.62% | 19,671,220 |
| Feb 9, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 14,719,290 |
| Feb 8, 2026 | 4.70 | 4.90 | 4.60 | 4.80 | 4.80 | 2.13% | 2,006,873 |
| Feb 5, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 2,100,183 |
| Feb 3, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 3,255,839 |
| Feb 2, 2026 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | 4.35% | 9,180,511 |
| Feb 1, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 2,144,766 |
| Jan 29, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 1,011,363 |
| Jan 28, 2026 | 4.70 | 4.70 | 4.50 | 4.70 | 4.70 | 2.17% | 4,049,349 |
| Jan 27, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | 2.22% | 2,049,442 |
| Jan 26, 2026 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | -2.17% | 2,389,673 |
| Jan 25, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | - | 675,492 |
| Jan 22, 2026 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | - | 3,436,954 |
| Jan 21, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 1,912,075 |
| Jan 20, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 1,076,715 |
| Jan 19, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 1,732,904 |
| Jan 18, 2026 | 4.60 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 1,995,512 |
| Jan 15, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 875,089 |
| Jan 14, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,643,894 |
| Jan 13, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,547,458 |
| Jan 12, 2026 | 4.70 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 1,157,700 |
| Jan 11, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | -2.08% | 3,241,865 |
| Jan 8, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 604,617 |
| Jan 7, 2026 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 2.08% | 3,947,559 |
| Jan 6, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | -2.04% | 2,845,388 |
| Jan 5, 2026 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 2,472,988 |
| Jan 4, 2026 | 4.70 | 5.00 | 4.60 | 5.00 | 5.00 | 6.38% | 5,183,159 |
| Jan 1, 2026 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | 2.17% | 1,112,829 |
| Dec 30, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 832,732 |
| Dec 29, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,729,990 |
| Dec 28, 2025 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | - | 1,926,383 |
| Dec 24, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,400,038 |
| Dec 23, 2025 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | -2.13% | 803,198 |
| Dec 22, 2025 | 4.70 | 4.80 | 4.50 | 4.70 | 4.70 | 4.44% | 2,122,299 |
| Dec 21, 2025 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | - | 1,175,550 |
| Dec 18, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | - | 1,731,998 |
| Dec 17, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 1,355,632 |
| Dec 15, 2025 | 4.70 | 4.80 | 4.60 | 4.70 | 4.70 | - | 2,119,757 |
| Dec 14, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -2.08% | 1,384,711 |
| Dec 11, 2025 | 4.90 | 4.90 | 4.70 | 4.80 | 4.80 | - | 2,404,502 |
| Dec 10, 2025 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 5,192,047 |
| Dec 9, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 3,311,284 |
| Dec 8, 2025 | 4.40 | 4.70 | 4.40 | 4.60 | 4.60 | 2.22% | 1,895,436 |
| Dec 7, 2025 | 4.70 | 4.70 | 4.40 | 4.50 | 4.50 | -2.17% | 3,437,599 |
| 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 |