International Leasing and Financial Services Limited (DSE:ILFSL)
Bangladesh
· Delayed Price · Currency is BDT 2.200
-0.100 (-4.35%)
At close: Apr 28, 2026
DSE:ILFSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.20 | 2.50 | 2.20 | 2.20 | 2.20 | -4.35% | 894,667 |
| Apr 27, 2026 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | - | 1,318,727 |
| Apr 26, 2026 | 2.40 | 2.60 | 2.30 | 2.30 | 2.30 | -8.00% | 1,117,194 |
| Apr 23, 2026 | 2.70 | 2.80 | 2.40 | 2.50 | 2.50 | -3.85% | 755,659 |
| Apr 22, 2026 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 619,645 |
| Apr 21, 2026 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 2,950,602 |
| Apr 20, 2026 | 2.90 | 3.00 | 2.60 | 2.60 | 2.60 | -7.14% | 1,598,814 |
| Apr 19, 2026 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 1,355,873 |
| Apr 16, 2026 | 3.10 | 3.10 | 2.70 | 2.70 | 2.70 | -6.90% | 2,254,193 |
| Apr 15, 2026 | 2.90 | 2.90 | 2.80 | 2.90 | 2.90 | 7.41% | 1,137,723 |
| Apr 13, 2026 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 8.00% | 1,164,094 |
| Apr 12, 2026 | 2.30 | 2.70 | 2.30 | 2.50 | 2.50 | - | 3,162,604 |
| Apr 9, 2026 | 2.50 | 2.90 | 2.50 | 2.50 | 2.50 | -7.41% | 4,169,132 |
| Apr 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 48,148 |
| Apr 7, 2026 | 2.10 | 2.50 | 2.10 | 2.50 | 2.50 | 8.70% | 5,976,775 |
| Apr 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | 67,637 |
| Apr 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 115,356 |
| Apr 2, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | 636,665 |
| Apr 1, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -9.38% | 6,016,466 |
| Mar 31, 2026 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 3,950,453 |
| Mar 30, 2026 | 4.10 | 4.10 | 3.50 | 3.50 | 3.50 | -7.89% | 4,305,743 |
| Mar 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 8.57% | 791,943 |
| Mar 25, 2026 | 3.60 | 3.90 | 3.30 | 3.50 | 3.50 | -2.78% | 4,478,841 |
| Mar 24, 2026 | 4.20 | 4.20 | 3.60 | 3.60 | 3.60 | -7.69% | 3,435,981 |
| Mar 16, 2026 | 3.90 | 3.90 | 3.60 | 3.90 | 3.90 | 8.33% | 12,093,430 |
| Mar 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 9.09% | 222,880 |
| Mar 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 176,145 |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | 1,095,863 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | 735,947 |
| Mar 9, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 496,466 |
| Mar 8, 2026 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 9.09% | 1,500,964 |
| Mar 5, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 10.00% | 11,783,290 |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 138,351 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 110,407 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 422,749 |
| Mar 1, 2026 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 3,996,214 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 1,341,253 |
| Feb 25, 2026 | 1.50 | 1.70 | 1.50 | 1.50 | 1.50 | -6.25% | 6,721,218 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | 520,115 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 467,889 |
| Feb 22, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 7.69% | 5,057,668 |
| Feb 19, 2026 | 1.30 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 1,771,318 |
| Feb 18, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -6.67% | 2,449,010 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 3,568,392 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | 18,398 |
| Feb 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 230,771 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 13.21% | 515,036 |
| Feb 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 10.42% | 697,845 |
| Feb 8, 2026 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 10.34% | 824,802 |
| Feb 5, 2026 | 0.80 | 0.87 | 0.78 | 0.87 | 0.87 | 10.13% | 2,298,855 |
| Feb 3, 2026 | 0.79 | 0.79 | 0.72 | 0.79 | 0.79 | 9.72% | 3,625,167 |
| Feb 2, 2026 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 10.77% | 683,433 |
| Feb 1, 2026 | 0.53 | 0.65 | 0.53 | 0.65 | 0.65 | 10.17% | 2,451,777 |
| Jan 29, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -10.61% | 217,616 |
| Jan 28, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -9.59% | 1,508,682 |
| Jan 27, 2026 | 0.77 | 0.78 | 0.69 | 0.73 | 0.73 | -5.19% | 1,791,386 |
| Jan 26, 2026 | 0.78 | 0.79 | 0.72 | 0.77 | 0.77 | 6.94% | 3,112,604 |
| Jan 25, 2026 | 0.72 | 0.72 | 0.59 | 0.72 | 0.72 | 10.77% | 7,544,569 |
| Jan 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 10.17% | 156,403 |
| Jan 21, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 9.26% | 1,151,066 |
| Jan 20, 2026 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 8.00% | 705,587 |
| Jan 19, 2026 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 11.11% | 3,700,583 |
| Jan 18, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | 9.76% | 5,546,833 |
| Jan 15, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 10.81% | 37,928 |
| Jan 14, 2026 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 8.82% | 4,749,799 |
| Jan 13, 2026 | 0.40 | 0.40 | 0.33 | 0.34 | 0.34 | -8.11% | 6,026,467 |
| Jan 12, 2026 | 0.37 | 0.40 | 0.37 | 0.37 | 0.37 | -9.76% | 3,110,229 |
| Jan 11, 2026 | 0.42 | 0.45 | 0.41 | 0.41 | 0.41 | -10.87% | 450,574 |
| Jan 8, 2026 | 0.46 | 0.50 | 0.46 | 0.46 | 0.46 | -9.80% | 1,360,299 |
| Jan 7, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -10.53% | 271,116 |
| Jan 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -9.52% | 336,096 |
| Jan 5, 2026 | 0.67 | 0.67 | 0.60 | 0.63 | 0.63 | -1.56% | 2,142,326 |
| Jan 4, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | 4.92% | 445,295 |
| Jan 1, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 10.91% | 280,629 |
| Dec 30, 2025 | 0.57 | 0.63 | 0.53 | 0.55 | 0.55 | -6.78% | 4,189,193 |
| Dec 29, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -6.35% | 397,098 |
| Dec 28, 2025 | 0.64 | 0.72 | 0.62 | 0.63 | 0.63 | -5.97% | 121,729 |
| Dec 24, 2025 | 0.67 | 0.74 | 0.66 | 0.67 | 0.67 | -2.90% | 160,901 |
| Dec 23, 2025 | 0.75 | 0.80 | 0.68 | 0.69 | 0.69 | -8.00% | 442,271 |
| Dec 22, 2025 | 0.75 | 0.78 | 0.65 | 0.75 | 0.75 | 4.17% | 309,115 |
| Dec 21, 2025 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | -1.37% | 14,011 |
| Dec 18, 2025 | 0.70 | 0.74 | 0.68 | 0.73 | 0.73 | 4.29% | 54,329 |
| Dec 17, 2025 | 0.69 | 0.76 | 0.66 | 0.70 | 0.70 | 1.45% | 239,179 |
| Dec 15, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -4.17% | 202,879 |
| Dec 14, 2025 | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | -1.37% | 70,023 |
| Dec 11, 2025 | 0.74 | 0.78 | 0.73 | 0.73 | 0.73 | -1.35% | 269,570 |
| Dec 10, 2025 | 0.70 | 0.76 | 0.70 | 0.74 | 0.74 | 5.71% | 244,306 |
| Dec 9, 2025 | 0.73 | 0.77 | 0.67 | 0.70 | 0.70 | -6.67% | 384,828 |
| Dec 8, 2025 | 0.80 | 0.80 | 0.73 | 0.75 | 0.75 | 2.74% | 283,855 |
| Dec 7, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 10.61% | 380,656 |
| Dec 4, 2025 | 0.66 | 0.72 | 0.66 | 0.66 | 0.66 | -9.59% | 2,348,631 |
| Dec 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.88% | 52,978 |
| Dec 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 26,445 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 93,436 |
| Nov 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 37,494 |
| Nov 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 173,034 |
| Nov 26, 2025 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 304,665 |
| Nov 25, 2025 | 1.20 | 1.40 | 1.20 | 1.20 | 1.20 | -7.69% | 1,156,622 |
| Nov 24, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 8.33% | 726,313 |
| Nov 23, 2025 | 1.10 | 1.20 | 1.00 | 1.20 | 1.20 | 9.09% | 123,524 |