Intraco Refueling Station PLC (DSE:INTRACO)
Bangladesh
· Delayed Price · Currency is BDT 20.80
-0.80 (-3.70%)
At close: Dec 4, 2025
Intraco Refueling Station Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 21.60 | 20.60 | 20.80 | 20.80 | -3.70% | 401,073 |
| Dec 3, 2025 | 21.60 | 22.30 | 21.50 | 21.60 | 21.60 | -1.37% | 600,059 |
| Dec 2, 2025 | 21.90 | 22.20 | 21.60 | 21.90 | 21.90 | 2.34% | 394,036 |
| Dec 1, 2025 | 21.40 | 22.30 | 21.20 | 21.40 | 21.40 | -3.17% | 433,390 |
| Nov 30, 2025 | 23.00 | 23.30 | 21.90 | 22.10 | 22.10 | -2.64% | 488,062 |
| Nov 27, 2025 | 23.70 | 23.70 | 22.60 | 22.70 | 22.70 | 0.89% | 866,329 |
| Nov 26, 2025 | 22.40 | 22.70 | 22.00 | 22.50 | 22.50 | 0.90% | 839,570 |
| Nov 25, 2025 | 21.70 | 23.00 | 21.70 | 22.30 | 22.30 | -2.19% | 850,390 |
| Nov 24, 2025 | 22.80 | 22.90 | 21.50 | 22.80 | 22.80 | 6.05% | 1,332,193 |
| Nov 23, 2025 | 21.90 | 21.90 | 20.50 | 21.50 | 21.50 | 1.42% | 510,044 |
| Nov 20, 2025 | 21.60 | 22.10 | 21.10 | 21.20 | 21.20 | -2.75% | 675,508 |
| Nov 19, 2025 | 21.40 | 22.10 | 20.90 | 21.80 | 21.80 | -0.46% | 1,007,896 |
| Nov 18, 2025 | 20.70 | 22.20 | 20.50 | 21.90 | 21.90 | 8.42% | 1,235,723 |
| Nov 17, 2025 | 19.80 | 20.50 | 19.70 | 20.20 | 20.20 | 2.02% | 615,705 |
| Nov 16, 2025 | 22.30 | 22.30 | 18.60 | 19.80 | 19.80 | -3.88% | 716,926 |
| Nov 13, 2025 | 23.00 | 23.00 | 20.60 | 20.60 | 20.60 | -9.65% | 618,884 |
| Nov 12, 2025 | 23.50 | 23.90 | 22.50 | 22.80 | 22.80 | -2.98% | 177,389 |
| Nov 11, 2025 | 23.50 | 24.30 | 23.30 | 23.50 | 23.50 | - | 132,751 |
| Nov 10, 2025 | 23.40 | 23.80 | 22.80 | 23.50 | 23.50 | 0.86% | 283,613 |
| Nov 9, 2025 | 24.50 | 24.90 | 23.00 | 23.30 | 23.30 | -4.51% | 398,740 |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | -0.81% | 324,392 |
| Nov 5, 2025 | 25.20 | 25.20 | 24.30 | 24.60 | 24.60 | -0.81% | 352,316 |
| Nov 4, 2025 | 25.30 | 25.60 | 24.70 | 24.80 | 24.80 | -1.59% | 572,190 |
| Nov 3, 2025 | 26.40 | 26.50 | 25.00 | 25.20 | 25.20 | -3.82% | 951,069 |
| Nov 2, 2025 | 25.90 | 26.60 | 25.70 | 26.20 | 26.20 | 1.95% | 786,217 |
| Oct 30, 2025 | 25.90 | 26.10 | 25.60 | 25.70 | 25.70 | -0.39% | 537,939 |
| Oct 29, 2025 | 25.20 | 25.90 | 25.10 | 25.80 | 25.80 | 3.20% | 732,946 |
| Oct 28, 2025 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 0.40% | 504,876 |
| Oct 27, 2025 | 25.10 | 25.50 | 24.70 | 24.90 | 24.90 | -0.80% | 275,212 |
| Oct 26, 2025 | 25.70 | 25.90 | 24.90 | 25.10 | 25.10 | -2.33% | 574,500 |
| Oct 23, 2025 | 26.00 | 26.50 | 25.60 | 25.70 | 25.70 | -1.15% | 585,734 |
| Oct 22, 2025 | 25.60 | 26.50 | 24.70 | 26.00 | 26.00 | 4.00% | 1,023,951 |
| Oct 21, 2025 | 25.90 | 25.90 | 24.80 | 25.00 | 25.00 | -1.96% | 652,295 |
| Oct 20, 2025 | 24.20 | 25.70 | 24.10 | 25.50 | 25.50 | 4.51% | 426,311 |
| Oct 19, 2025 | 26.20 | 26.20 | 24.00 | 24.40 | 24.40 | -6.51% | 557,692 |
| Oct 16, 2025 | 27.00 | 27.20 | 25.90 | 26.10 | 26.10 | -2.97% | 804,898 |
| Oct 15, 2025 | 27.60 | 27.70 | 26.50 | 26.90 | 26.90 | -2.18% | 1,125,936 |
| Oct 14, 2025 | 27.50 | 28.20 | 27.10 | 27.50 | 27.50 | - | 1,256,694 |
| Oct 13, 2025 | 28.30 | 28.70 | 27.30 | 27.50 | 27.50 | -2.83% | 1,948,616 |
| Oct 12, 2025 | 27.20 | 28.60 | 27.20 | 28.30 | 28.30 | 3.28% | 3,623,544 |
| Oct 9, 2025 | 26.40 | 27.90 | 26.30 | 27.40 | 27.40 | 3.01% | 3,399,405 |
| Oct 8, 2025 | 25.80 | 27.00 | 25.00 | 26.60 | 26.60 | 3.91% | 1,602,101 |
| Oct 7, 2025 | 26.50 | 26.50 | 25.40 | 25.60 | 25.60 | -3.03% | 999,932 |
| Oct 6, 2025 | 26.90 | 26.90 | 26.20 | 26.40 | 26.40 | -1.49% | 931,870 |
| Oct 5, 2025 | 26.90 | 27.40 | 26.70 | 26.80 | 26.80 | 0.37% | 1,007,188 |
| Sep 30, 2025 | 26.00 | 27.00 | 25.80 | 26.70 | 26.70 | 3.09% | 1,310,051 |
| Sep 29, 2025 | 25.50 | 26.00 | 25.40 | 25.90 | 25.90 | 1.97% | 562,791 |
| Sep 28, 2025 | 26.20 | 26.20 | 25.20 | 25.40 | 25.40 | -2.68% | 438,005 |
| Sep 25, 2025 | 27.00 | 27.00 | 26.00 | 26.10 | 26.10 | -2.25% | 1,294,705 |
| Sep 24, 2025 | 25.20 | 26.90 | 25.20 | 26.70 | 26.70 | 5.53% | 1,219,046 |
| Sep 23, 2025 | 25.10 | 25.70 | 24.70 | 25.30 | 25.30 | 2.85% | 507,561 |
| Sep 22, 2025 | 25.40 | 25.50 | 24.30 | 24.60 | 24.60 | -0.40% | 612,853 |
| Sep 21, 2025 | 26.10 | 26.70 | 24.30 | 24.70 | 24.70 | -5.36% | 1,326,063 |
| Sep 18, 2025 | 26.70 | 26.80 | 26.00 | 26.10 | 26.10 | -2.25% | 1,432,742 |
| Sep 17, 2025 | 26.80 | 27.20 | 26.50 | 26.70 | 26.70 | - | 1,838,669 |
| Sep 16, 2025 | 26.70 | 27.10 | 26.00 | 26.70 | 26.70 | 3.89% | 1,495,896 |
| Sep 15, 2025 | 25.70 | 26.20 | 25.00 | 25.70 | 25.70 | 0.78% | 1,731,669 |
| Sep 14, 2025 | 27.00 | 27.40 | 24.30 | 25.50 | 25.50 | -4.85% | 1,592,473 |
| Sep 11, 2025 | 27.30 | 27.30 | 25.60 | 26.80 | 26.80 | 3.08% | 1,169,836 |
| Sep 10, 2025 | 27.90 | 27.90 | 25.80 | 26.00 | 26.00 | -4.41% | 4,054,282 |
| Sep 9, 2025 | 28.50 | 28.70 | 27.00 | 27.20 | 27.20 | -4.56% | 3,137,708 |
| Sep 8, 2025 | 28.60 | 29.40 | 28.30 | 28.50 | 28.50 | 0.35% | 3,269,652 |
| Sep 7, 2025 | 28.60 | 29.00 | 28.00 | 28.40 | 28.40 | - | 3,941,084 |
| Sep 4, 2025 | 28.30 | 29.60 | 28.00 | 28.40 | 28.40 | 1.43% | 4,714,678 |
| Sep 3, 2025 | 28.50 | 28.70 | 27.60 | 28.00 | 28.00 | -0.36% | 2,784,961 |
| Sep 2, 2025 | 26.60 | 29.00 | 26.60 | 28.10 | 28.10 | 5.64% | 6,649,760 |
| Sep 1, 2025 | 27.00 | 27.10 | 26.00 | 26.60 | 26.60 | -1.48% | 4,126,854 |
| Aug 31, 2025 | 25.40 | 27.50 | 25.30 | 27.00 | 27.00 | 8.00% | 6,310,290 |
| Aug 28, 2025 | 25.30 | 25.50 | 24.60 | 25.00 | 25.00 | -0.40% | 4,435,392 |
| Aug 27, 2025 | 24.80 | 25.40 | 24.20 | 25.10 | 25.10 | 2.03% | 3,722,019 |
| Aug 26, 2025 | 23.30 | 25.10 | 23.30 | 24.60 | 24.60 | 6.49% | 5,069,630 |
| Aug 25, 2025 | 23.30 | 23.50 | 22.90 | 23.10 | 23.10 | -0.43% | 2,593,310 |
| Aug 24, 2025 | 23.50 | 23.60 | 23.00 | 23.20 | 23.20 | - | 2,100,670 |
| Aug 21, 2025 | 22.80 | 23.40 | 22.50 | 23.20 | 23.20 | - | 1,955,842 |
| Aug 20, 2025 | 22.80 | 24.10 | 22.60 | 23.20 | 23.20 | 1.75% | 3,856,694 |
| Aug 19, 2025 | 22.90 | 23.30 | 22.60 | 22.80 | 22.80 | 0.44% | 3,450,803 |
| Aug 18, 2025 | 22.20 | 23.10 | 22.20 | 22.70 | 22.70 | 3.18% | 6,038,496 |
| Aug 17, 2025 | 21.50 | 22.10 | 21.10 | 22.00 | 22.00 | 3.77% | 2,025,217 |
| Aug 14, 2025 | 21.00 | 21.30 | 20.90 | 21.20 | 21.20 | 1.44% | 765,409 |
| Aug 13, 2025 | 20.70 | 21.10 | 20.60 | 20.90 | 20.90 | - | 809,680 |
| Aug 12, 2025 | 21.00 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 831,792 |
| Aug 11, 2025 | 21.00 | 21.50 | 20.90 | 21.00 | 21.00 | -0.94% | 839,968 |
| Aug 10, 2025 | 21.70 | 21.70 | 21.00 | 21.20 | 21.20 | -1.40% | 1,078,065 |
| Aug 7, 2025 | 21.90 | 22.20 | 21.40 | 21.50 | 21.50 | -1.83% | 1,121,621 |
| Aug 6, 2025 | 22.20 | 22.30 | 21.70 | 21.90 | 21.90 | -0.45% | 1,219,991 |
| Aug 4, 2025 | 22.30 | 22.50 | 21.90 | 22.00 | 22.00 | -0.45% | 1,898,228 |
| Aug 3, 2025 | 21.60 | 22.30 | 21.30 | 22.10 | 22.10 | 4.25% | 1,895,277 |
| Jul 31, 2025 | 21.50 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 1,266,697 |
| Jul 30, 2025 | 21.40 | 21.60 | 21.30 | 21.50 | 21.50 | 1.42% | 816,874 |
| Jul 29, 2025 | 21.60 | 21.90 | 21.20 | 21.20 | 21.20 | -0.93% | 915,889 |
| Jul 28, 2025 | 21.70 | 21.80 | 21.30 | 21.40 | 21.40 | -0.93% | 886,783 |
| Jul 27, 2025 | 22.10 | 22.10 | 21.50 | 21.60 | 21.60 | -2.26% | 1,526,696 |
| Jul 24, 2025 | 22.40 | 22.60 | 21.90 | 22.10 | 22.10 | -0.90% | 1,496,091 |
| Jul 23, 2025 | 22.20 | 22.50 | 22.00 | 22.30 | 22.30 | 1.36% | 1,939,561 |
| Jul 22, 2025 | 21.90 | 22.20 | 21.50 | 22.00 | 22.00 | 0.46% | 1,865,300 |
| Jul 21, 2025 | 22.20 | 22.70 | 21.60 | 21.90 | 21.90 | -1.35% | 1,926,408 |
| Jul 20, 2025 | 22.50 | 22.50 | 22.10 | 22.20 | 22.20 | -1.33% | 2,223,977 |
| Jul 17, 2025 | 22.80 | 23.20 | 22.30 | 22.50 | 22.50 | -0.88% | 2,411,762 |
| Jul 16, 2025 | 21.40 | 22.80 | 21.20 | 22.70 | 22.70 | 7.08% | 5,965,808 |
| Jul 15, 2025 | 21.40 | 21.50 | 21.10 | 21.20 | 21.20 | -0.47% | 1,371,073 |