Skip to main content
IPDC Finance PLC. (DSE:IPDC)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
18.90
-0.40 (-2.07%)
At close: Dec 4, 2025

IPDC Finance PLC. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202519.3019.5018.8018.9018.90-2.07%1,346,421
Dec 3, 202519.3019.9019.2019.3019.30-2.03%1,081,757
Dec 2, 202519.3019.8019.1019.7019.702.60%1,470,718
Dec 1, 202519.6019.7019.1019.2019.20-2.54%840,150
Nov 30, 202520.3020.5019.5019.7019.70-2.96%1,613,216
Nov 27, 202520.3020.8020.2020.3020.30-1,514,584
Nov 26, 202519.9020.7019.6020.3020.302.01%3,343,003
Nov 25, 202519.7020.2019.7019.9019.902.05%2,911,913
Nov 24, 202519.5019.6019.0019.5019.503.17%2,496,245
Nov 23, 202518.7019.1018.4018.9018.90-936,690
Nov 20, 202519.3019.5018.8018.9018.90-1.56%1,861,223
Nov 19, 202519.2019.3018.9019.2019.200.52%1,528,080
Nov 18, 202519.0019.6018.7019.1019.100.53%2,629,582
Nov 17, 202518.9019.4018.7019.0019.001.06%1,448,042
Nov 16, 202518.2019.2017.6018.8018.805.03%1,182,038
Nov 13, 202519.2019.2017.5017.9017.90-6.77%1,510,401
Nov 12, 202519.8019.8019.1019.2019.20-2.04%625,286
Nov 11, 202519.6020.0019.4019.6019.600.51%534,966
Nov 10, 202519.9020.0019.1019.5019.50-2.01%1,613,996
Nov 9, 202520.3020.5019.8019.9019.90-1.49%817,147
Nov 6, 202520.5020.6019.9020.2020.20-1.94%1,338,489
Nov 5, 202520.9021.1020.5020.6020.60-0.48%1,545,836
Nov 4, 202521.3021.5020.6020.7020.70-2.36%1,412,282
Nov 3, 202521.8021.9021.1021.2021.20-2.75%1,894,284
Nov 2, 202521.8022.3021.5021.8021.801.40%2,774,352
Oct 30, 202521.8021.8021.2021.5021.50-0.46%1,348,934
Oct 29, 202522.0022.5021.5021.6021.600.93%3,589,215
Oct 28, 202521.6021.6021.1021.4021.40-0.47%1,258,000
Oct 27, 202521.6021.9021.4021.5021.50-1,904,403
Oct 26, 202520.7022.0020.6021.5021.504.37%3,390,602
Oct 23, 202520.3020.7020.1020.6020.602.49%1,409,836
Oct 22, 202520.0020.3019.7020.1020.100.50%989,801
Oct 21, 202520.4020.7019.9020.0020.00-0.50%1,550,494
Oct 20, 202519.6020.4019.4020.1020.102.55%1,347,821
Oct 19, 202520.4020.4019.5019.6019.60-2.49%1,194,415
Oct 16, 202520.2020.5019.7020.1020.10-0.50%1,459,375
Oct 15, 202520.8020.9020.1020.2020.20-3.35%1,925,667
Oct 14, 202521.1021.5020.7020.9020.90-0.48%1,341,393
Oct 13, 202520.3021.3020.3021.0021.003.45%1,656,825
Oct 12, 202521.1021.1020.1020.3020.30-3.33%1,467,647
Oct 9, 202521.5021.6020.9021.0021.00-1.87%1,177,465
Oct 8, 202521.5021.9021.2021.4021.40-1,390,778
Oct 7, 202521.4021.6021.1021.4021.40-1,565,246
Oct 6, 202521.9022.1021.4021.4021.40-2.28%1,512,827
Oct 5, 202522.4022.5021.7021.9021.90-0.90%1,965,736
Sep 30, 202522.2022.4021.9022.1022.100.91%1,890,893
Sep 29, 202521.4022.1021.3021.9021.902.82%1,938,418
Sep 28, 202522.0022.0021.1021.3021.30-3.18%1,717,218
Sep 25, 202522.6022.8021.8022.0022.00-2.22%2,519,851
Sep 24, 202521.2022.7020.9022.5022.507.14%3,521,236
Sep 23, 202520.5021.3020.4021.0021.002.94%1,600,962
Sep 22, 202520.9021.0020.2020.4020.40-1.92%2,010,501
Sep 21, 202521.4021.9020.7020.8020.80-2.80%2,333,547
Sep 18, 202522.0022.1021.2021.4021.40-2.28%2,332,870
Sep 17, 202522.6022.7021.7021.9021.90-2.23%2,711,266
Sep 16, 202522.8023.0022.3022.4022.40-0.88%3,070,454
Sep 15, 202522.6023.2022.1022.6022.60-4,054,689
Sep 14, 202523.6023.8022.5022.6022.60-3.00%6,208,593
Sep 11, 202521.7023.5020.9023.3023.308.88%5,951,703
Sep 10, 202523.0023.0021.1021.4021.40-5.73%5,460,848
Sep 9, 202523.5023.7022.6022.7022.70-3.40%4,552,631
Sep 8, 202523.2024.2022.3023.5023.501.29%9,790,320
Sep 7, 202522.0023.7021.7023.2023.207.41%7,900,785
Sep 4, 202519.8021.7019.6021.6021.609.09%11,714,930
Sep 3, 202519.9020.3019.6019.8019.800.51%4,458,573
Sep 2, 202518.8019.9018.6019.7019.705.35%5,166,974
Sep 1, 202519.1019.4018.7018.7018.70-2.09%2,240,598
Aug 31, 202518.5019.4018.5019.1019.103.24%4,622,537
Aug 28, 202518.0018.7018.0018.5018.502.78%2,126,504
Aug 27, 202518.2018.3018.0018.0018.00-1.10%1,662,487
Aug 26, 202518.5018.7018.1018.2018.20-1.62%2,094,496
Aug 25, 202518.0018.6018.0018.5018.503.35%2,150,336
Aug 24, 202518.1018.2017.6017.9017.90-1.10%2,003,647
Aug 21, 202518.4018.5018.0018.1018.10-1.09%1,227,830
Aug 20, 202518.6018.7018.2018.3018.30-1.61%1,754,345
Aug 19, 202518.9018.9018.4018.6018.60-0.53%1,925,488
Aug 18, 202519.0019.4018.6018.7018.70-1.58%2,613,719
Aug 17, 202518.6019.2018.6019.0019.003.83%3,088,415
Aug 14, 202517.5018.5017.5018.3018.304.57%2,496,165
Aug 13, 202517.8017.9017.4017.5017.50-1.13%1,751,242
Aug 12, 202518.2018.2017.7017.7017.70-0.56%1,302,320
Aug 11, 202517.9018.3017.7017.8017.80-1,910,239
Aug 10, 202518.6018.7017.7017.8017.80-4.30%2,079,897
Aug 7, 202519.2019.3018.5018.6018.60-2.62%1,543,720
Aug 6, 202519.7019.9019.0019.1019.10-2.55%3,987,911
Aug 4, 202520.1020.5019.4019.6019.60-2.00%3,628,038
Aug 3, 202518.9020.3018.8020.0020.005.82%6,229,280
Jul 31, 202518.9019.3018.7018.9018.90-4,510,146
Jul 30, 202519.0019.2018.7018.9018.90-0.53%2,495,143
Jul 29, 202519.0019.4018.9019.0019.002.15%6,132,102
Jul 28, 202518.5019.0018.4018.6018.600.54%2,827,082
Jul 27, 202519.0019.3018.4018.5018.50-2.12%3,849,683
Jul 24, 202518.5019.3018.2018.9018.902.72%4,785,501
Jul 23, 202517.4018.6017.4018.4018.405.75%5,851,800
Jul 22, 202517.2017.5016.8017.4017.401.16%2,376,048
Jul 21, 202517.3017.7017.0017.2017.20-3,238,914
Jul 20, 202516.3017.6016.3017.2017.205.52%5,342,939
Jul 17, 202516.2016.9016.1016.3016.301.88%3,019,217
Jul 16, 202515.5016.1015.3016.0016.003.90%1,842,477
Jul 15, 202515.1015.5015.1015.4015.401.32%737,897