Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh
· Delayed Price · Currency is BDT 17.40
+0.20 (1.16%)
At close: Mar 9, 2026
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17.40 | 17.60 | 16.90 | 17.40 | 17.40 | 1.16% | 112,926 |
| Mar 8, 2026 | 18.20 | 18.20 | 17.00 | 17.20 | 17.20 | -4.97% | 158,572 |
| Mar 5, 2026 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 71,341 |
| Mar 4, 2026 | 18.60 | 18.60 | 17.60 | 18.00 | 18.00 | -1.64% | 318,961 |
| Mar 3, 2026 | 18.30 | 19.30 | 18.20 | 18.30 | 18.30 | -4.19% | 263,323 |
| Mar 2, 2026 | 19.10 | 19.20 | 18.70 | 19.10 | 19.10 | 2.14% | 159,367 |
| Mar 1, 2026 | 19.40 | 19.40 | 17.60 | 18.70 | 18.70 | -3.61% | 282,412 |
| Feb 26, 2026 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | 0.52% | 201,594 |
| Feb 25, 2026 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 114,632 |
| Feb 24, 2026 | 19.20 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 372,216 |
| Feb 23, 2026 | 19.50 | 19.60 | 19.30 | 19.40 | 19.40 | - | 273,872 |
| Feb 22, 2026 | 19.40 | 19.60 | 19.20 | 19.40 | 19.40 | - | 381,538 |
| Feb 19, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.02% | 286,717 |
| Feb 18, 2026 | 19.60 | 20.00 | 19.50 | 19.60 | 19.60 | - | 317,090 |
| Feb 17, 2026 | 19.90 | 19.90 | 19.40 | 19.60 | 19.60 | -1.51% | 588,724 |
| Feb 16, 2026 | 19.90 | 20.50 | 19.30 | 19.90 | 19.90 | -4.33% | 1,338,210 |
| Feb 15, 2026 | 20.70 | 21.00 | 20.40 | 20.80 | 20.80 | 2.97% | 1,336,494 |
| Feb 10, 2026 | 20.20 | 20.30 | 20.00 | 20.20 | 20.20 | 1.00% | 793,155 |
| Feb 9, 2026 | 19.50 | 20.20 | 19.30 | 20.00 | 20.00 | 3.63% | 979,683 |
| Feb 8, 2026 | 19.50 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 432,783 |
| Feb 5, 2026 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | -1.02% | 310,037 |
| Feb 3, 2026 | 19.10 | 20.00 | 19.00 | 19.70 | 19.70 | 3.14% | 644,775 |
| Feb 2, 2026 | 19.20 | 19.20 | 18.90 | 19.10 | 19.10 | 1.06% | 427,483 |
| Feb 1, 2026 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 290,316 |
| Jan 29, 2026 | 19.20 | 19.90 | 18.90 | 19.20 | 19.20 | -3.52% | 793,352 |
| Jan 28, 2026 | 19.90 | 20.20 | 19.90 | 19.90 | 19.90 | -0.50% | 182,890 |
| Jan 27, 2026 | 20.00 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | 264,245 |
| Jan 26, 2026 | 20.10 | 20.10 | 19.80 | 19.90 | 19.90 | -1.00% | 149,084 |
| Jan 25, 2026 | 20.30 | 20.40 | 20.00 | 20.10 | 20.10 | -0.99% | 324,302 |
| Jan 22, 2026 | 20.30 | 20.60 | 20.20 | 20.30 | 20.30 | 1.00% | 364,260 |
| Jan 21, 2026 | 20.10 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 528,145 |
| Jan 20, 2026 | 20.40 | 20.40 | 19.90 | 20.00 | 20.00 | -0.99% | 277,511 |
| Jan 19, 2026 | 19.40 | 20.40 | 19.40 | 20.20 | 20.20 | 4.66% | 690,596 |
| Jan 18, 2026 | 19.40 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 306,124 |
| Jan 15, 2026 | 19.60 | 19.60 | 19.20 | 19.20 | 19.20 | -1.54% | 279,753 |
| Jan 14, 2026 | 19.30 | 19.60 | 19.30 | 19.50 | 19.50 | 1.04% | 206,403 |
| Jan 13, 2026 | 19.80 | 19.80 | 19.20 | 19.30 | 19.30 | -0.52% | 275,004 |
| Jan 12, 2026 | 19.40 | 20.00 | 19.20 | 19.40 | 19.40 | -3.00% | 294,527 |
| Jan 11, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 171,055 |
| Jan 8, 2026 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | - | 167,057 |
| Jan 7, 2026 | 20.30 | 20.70 | 20.20 | 20.30 | 20.30 | -0.98% | 439,423 |
| Jan 6, 2026 | 20.50 | 20.70 | 20.20 | 20.50 | 20.50 | 1.49% | 201,035 |
| Jan 5, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | -0.98% | 227,485 |
| Jan 4, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | - | 235,212 |
| Jan 1, 2026 | 20.50 | 20.60 | 20.20 | 20.40 | 20.40 | 0.49% | 283,536 |
| Dec 30, 2025 | 20.30 | 20.50 | 20.10 | 20.30 | 20.30 | -0.49% | 298,321 |
| Dec 29, 2025 | 20.60 | 20.60 | 20.10 | 20.40 | 20.40 | 0.49% | 100,989 |
| Dec 28, 2025 | 21.00 | 21.10 | 20.20 | 20.30 | 20.30 | -1.93% | 319,111 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.60 | 20.70 | 20.70 | -0.48% | 202,223 |
| Dec 23, 2025 | 20.80 | 21.20 | 20.70 | 20.80 | 20.80 | -0.48% | 192,992 |
| Dec 22, 2025 | 20.60 | 21.50 | 20.60 | 20.90 | 20.90 | 1.46% | 315,761 |
| Dec 21, 2025 | 20.40 | 20.90 | 20.30 | 20.60 | 20.60 | -1.90% | 188,273 |
| Dec 18, 2025 | 19.70 | 21.30 | 19.70 | 21.00 | 21.00 | - | 143,388 |
| Dec 17, 2025 | 21.60 | 21.80 | 20.80 | 21.00 | 21.00 | -1.41% | 285,554 |
| Dec 15, 2025 | 22.50 | 22.50 | 21.20 | 21.30 | 21.30 | -0.47% | 260,993 |
| Dec 14, 2025 | 22.00 | 22.30 | 21.30 | 21.40 | 21.40 | -1.83% | 419,269 |
| Dec 11, 2025 | 21.80 | 22.00 | 20.30 | 21.80 | 21.80 | 0.93% | 461,451 |
| Dec 10, 2025 | 21.60 | 22.40 | 21.50 | 21.60 | 21.60 | -0.92% | 590,662 |
| Dec 9, 2025 | 21.20 | 22.00 | 20.70 | 21.80 | 21.80 | 6.86% | 696,509 |
| Dec 7, 2025 | 21.90 | 21.90 | 20.10 | 20.40 | 20.28 | -1.92% | 191,800 |
| Dec 4, 2025 | 21.60 | 21.60 | 20.60 | 20.80 | 20.67 | -3.70% | 401,073 |
| Dec 3, 2025 | 22.20 | 22.30 | 21.50 | 21.60 | 21.47 | -1.37% | 600,059 |
| Dec 2, 2025 | 21.60 | 22.20 | 21.60 | 21.90 | 21.77 | 2.34% | 394,036 |
| Dec 1, 2025 | 22.10 | 22.30 | 21.20 | 21.40 | 21.27 | -3.17% | 433,390 |
| Nov 30, 2025 | 23.00 | 23.30 | 21.90 | 22.10 | 21.96 | -2.64% | 488,062 |
| Nov 27, 2025 | 23.70 | 23.70 | 22.60 | 22.70 | 22.56 | 0.89% | 866,329 |
| Nov 26, 2025 | 22.40 | 22.70 | 22.00 | 22.50 | 22.36 | 0.90% | 839,570 |
| Nov 25, 2025 | 21.70 | 23.00 | 21.70 | 22.30 | 22.16 | -2.19% | 850,390 |
| Nov 24, 2025 | 21.70 | 22.90 | 21.50 | 22.80 | 22.66 | 6.05% | 1,332,193 |
| Nov 23, 2025 | 21.90 | 21.90 | 20.50 | 21.50 | 21.37 | 1.42% | 510,044 |
| Nov 20, 2025 | 21.60 | 22.10 | 21.10 | 21.20 | 21.07 | -2.75% | 675,508 |
| Nov 19, 2025 | 21.40 | 22.10 | 20.90 | 21.80 | 21.67 | -0.46% | 1,007,896 |
| Nov 18, 2025 | 20.70 | 22.20 | 20.50 | 21.90 | 21.77 | 8.42% | 1,235,723 |
| Nov 17, 2025 | 19.80 | 20.50 | 19.70 | 20.20 | 20.08 | 2.02% | 615,705 |
| Nov 16, 2025 | 22.30 | 22.30 | 18.60 | 19.80 | 19.68 | -3.88% | 716,926 |
| Nov 13, 2025 | 23.00 | 23.00 | 20.60 | 20.60 | 20.47 | -9.65% | 618,884 |
| Nov 12, 2025 | 23.50 | 23.90 | 22.50 | 22.80 | 22.66 | -2.98% | 177,389 |
| Nov 11, 2025 | 23.50 | 24.30 | 23.30 | 23.50 | 23.36 | - | 132,751 |
| Nov 10, 2025 | 23.40 | 23.80 | 22.80 | 23.50 | 23.36 | 0.86% | 283,613 |
| Nov 9, 2025 | 24.50 | 24.90 | 23.00 | 23.30 | 23.16 | -4.51% | 398,740 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.25 | -0.81% | 324,392 |
| Nov 5, 2025 | 25.20 | 25.20 | 24.30 | 24.60 | 24.45 | -0.81% | 352,316 |
| Nov 4, 2025 | 25.30 | 25.60 | 24.70 | 24.80 | 24.65 | -1.59% | 572,190 |
| Nov 3, 2025 | 26.40 | 26.50 | 25.00 | 25.20 | 25.05 | -3.82% | 951,069 |
| Nov 2, 2025 | 25.90 | 26.60 | 25.70 | 26.20 | 26.04 | 1.95% | 786,217 |
| Oct 30, 2025 | 25.90 | 26.10 | 25.60 | 25.70 | 25.54 | -0.39% | 537,939 |
| Oct 29, 2025 | 25.20 | 25.90 | 25.10 | 25.80 | 25.64 | 3.20% | 732,946 |
| Oct 28, 2025 | 24.80 | 25.40 | 24.80 | 25.00 | 24.85 | 0.40% | 504,876 |
| Oct 27, 2025 | 25.10 | 25.50 | 24.70 | 24.90 | 24.75 | -0.80% | 275,212 |
| Oct 26, 2025 | 25.70 | 25.90 | 24.90 | 25.10 | 24.95 | -2.33% | 574,500 |
| Oct 23, 2025 | 26.00 | 26.50 | 25.60 | 25.70 | 25.54 | -1.15% | 585,734 |
| Oct 22, 2025 | 25.60 | 26.50 | 24.70 | 26.00 | 25.84 | 4.00% | 1,023,951 |
| Oct 21, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 24.85 | -1.96% | 652,295 |
| Oct 20, 2025 | 24.20 | 25.70 | 24.10 | 25.50 | 25.34 | 4.51% | 426,311 |
| Oct 19, 2025 | 26.20 | 26.20 | 24.00 | 24.40 | 24.25 | -6.51% | 557,692 |
| Oct 16, 2025 | 27.00 | 27.20 | 25.90 | 26.10 | 25.94 | -2.97% | 804,898 |
| Oct 15, 2025 | 27.60 | 27.70 | 26.50 | 26.90 | 26.74 | -2.18% | 1,125,936 |
| Oct 14, 2025 | 27.50 | 28.20 | 27.10 | 27.50 | 27.33 | - | 1,256,694 |
| Oct 13, 2025 | 28.30 | 28.70 | 27.30 | 27.50 | 27.33 | -2.83% | 1,948,616 |
| Oct 12, 2025 | 27.20 | 28.60 | 27.20 | 28.30 | 28.13 | 3.28% | 3,623,544 |