IPDC Finance PLC. (DSE:IPDC)
Bangladesh
· Delayed Price · Currency is BDT 19.70
-0.20 (-1.01%)
At close: Mar 4, 2026
IPDC Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 20.80 | 20.90 | 19.80 | 19.90 | 19.90 | -3.86% | 2,189,941 |
| Mar 2, 2026 | 20.70 | 20.80 | 19.90 | 20.70 | 20.70 | 4.55% | 3,220,255 |
| Mar 1, 2026 | 20.00 | 20.30 | 19.60 | 19.80 | 19.80 | -3.41% | 1,562,322 |
| Feb 26, 2026 | 20.50 | 20.60 | 20.20 | 20.50 | 20.50 | 0.99% | 1,420,005 |
| Feb 25, 2026 | 20.10 | 20.40 | 20.00 | 20.30 | 20.30 | 1.50% | 908,367 |
| Feb 24, 2026 | 20.50 | 20.60 | 20.00 | 20.00 | 20.00 | -1.96% | 1,551,458 |
| Feb 23, 2026 | 20.30 | 20.50 | 20.20 | 20.40 | 20.40 | 1.49% | 1,435,091 |
| Feb 22, 2026 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | -0.50% | 659,731 |
| Feb 19, 2026 | 20.20 | 20.70 | 20.10 | 20.20 | 20.20 | -0.98% | 836,723 |
| Feb 18, 2026 | 20.90 | 20.90 | 20.30 | 20.40 | 20.40 | -1.92% | 1,840,146 |
| Feb 17, 2026 | 21.20 | 21.40 | 20.70 | 20.80 | 20.80 | -1.89% | 3,185,135 |
| Feb 16, 2026 | 21.60 | 21.60 | 20.90 | 21.20 | 21.20 | -0.47% | 2,811,259 |
| Feb 15, 2026 | 20.80 | 21.50 | 20.60 | 21.30 | 21.30 | 4.41% | 4,384,233 |
| Feb 10, 2026 | 20.50 | 20.70 | 20.30 | 20.40 | 20.40 | -0.97% | 1,842,184 |
| Feb 9, 2026 | 20.10 | 20.80 | 20.00 | 20.60 | 20.60 | 3.00% | 2,047,389 |
| Feb 8, 2026 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | 0.50% | 893,725 |
| Feb 5, 2026 | 20.40 | 20.60 | 19.80 | 19.90 | 19.90 | -2.45% | 1,362,373 |
| Feb 3, 2026 | 20.60 | 21.00 | 20.30 | 20.40 | 20.40 | -0.97% | 2,814,095 |
| Feb 2, 2026 | 19.90 | 20.70 | 19.90 | 20.60 | 20.60 | 3.52% | 3,727,084 |
| Feb 1, 2026 | 19.80 | 20.20 | 19.60 | 19.90 | 19.90 | 1.02% | 1,333,584 |
| Jan 29, 2026 | 20.30 | 20.30 | 19.60 | 19.70 | 19.70 | -1.50% | 1,006,118 |
| Jan 28, 2026 | 19.70 | 20.30 | 19.60 | 20.00 | 20.00 | 2.04% | 2,765,098 |
| Jan 27, 2026 | 19.20 | 19.70 | 19.20 | 19.60 | 19.60 | 2.62% | 1,041,432 |
| Jan 26, 2026 | 19.30 | 19.40 | 19.00 | 19.10 | 19.10 | -1.04% | 624,493 |
| Jan 25, 2026 | 19.40 | 19.50 | 19.20 | 19.30 | 19.30 | -1.03% | 598,624 |
| Jan 22, 2026 | 19.80 | 19.80 | 19.40 | 19.50 | 19.50 | -1.02% | 998,725 |
| Jan 21, 2026 | 19.90 | 20.00 | 19.60 | 19.70 | 19.70 | -1.01% | 1,138,965 |
| Jan 20, 2026 | 19.70 | 20.10 | 19.50 | 19.90 | 19.90 | 1.02% | 1,807,008 |
| Jan 19, 2026 | 19.50 | 19.80 | 19.30 | 19.70 | 19.70 | 1.55% | 1,863,497 |
| Jan 18, 2026 | 18.90 | 19.60 | 18.80 | 19.40 | 19.40 | 2.65% | 1,109,569 |
| Jan 15, 2026 | 19.10 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 640,005 |
| Jan 14, 2026 | 19.10 | 19.30 | 18.90 | 19.10 | 19.10 | - | 551,290 |
| Jan 13, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | 0.53% | 656,087 |
| Jan 12, 2026 | 19.00 | 19.30 | 18.80 | 19.00 | 19.00 | -1.04% | 854,034 |
| Jan 11, 2026 | 19.60 | 19.70 | 19.10 | 19.20 | 19.20 | -3.03% | 624,551 |
| Jan 8, 2026 | 20.00 | 20.10 | 19.70 | 19.80 | 19.80 | -0.50% | 872,018 |
| Jan 7, 2026 | 19.90 | 20.20 | 19.80 | 19.90 | 19.90 | 0.51% | 1,529,838 |
| Jan 6, 2026 | 19.60 | 19.90 | 19.40 | 19.80 | 19.80 | 1.54% | 1,037,695 |
| Jan 5, 2026 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | -1.52% | 935,597 |
| Jan 4, 2026 | 19.30 | 19.90 | 19.30 | 19.80 | 19.80 | 3.13% | 1,479,603 |
| Jan 1, 2026 | 19.10 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 373,700 |
| Dec 30, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 353,853 |
| Dec 29, 2025 | 19.00 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 391,067 |
| Dec 28, 2025 | 19.20 | 19.20 | 18.80 | 18.90 | 18.90 | 0.53% | 488,199 |
| Dec 24, 2025 | 19.00 | 19.10 | 18.70 | 18.80 | 18.80 | - | 436,530 |
| Dec 23, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -1.57% | 490,374 |
| Dec 22, 2025 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | 2.14% | 516,637 |
| Dec 21, 2025 | 18.50 | 19.00 | 18.40 | 18.70 | 18.70 | - | 609,374 |
| Dec 18, 2025 | 18.70 | 18.90 | 18.40 | 18.70 | 18.70 | - | 324,835 |
| Dec 17, 2025 | 19.00 | 19.20 | 18.60 | 18.70 | 18.70 | -1.58% | 467,353 |
| Dec 15, 2025 | 19.30 | 19.50 | 18.90 | 19.00 | 19.00 | -1.55% | 815,566 |
| Dec 14, 2025 | 19.70 | 19.80 | 19.20 | 19.30 | 19.30 | -1.53% | 570,979 |
| Dec 11, 2025 | 19.60 | 19.70 | 19.30 | 19.60 | 19.60 | 1.03% | 573,742 |
| Dec 10, 2025 | 19.90 | 20.00 | 19.40 | 19.40 | 19.40 | -1.52% | 1,051,655 |
| Dec 9, 2025 | 19.70 | 19.80 | 19.30 | 19.70 | 19.70 | 2.60% | 1,080,402 |
| Dec 8, 2025 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | 1.59% | 542,744 |
| Dec 7, 2025 | 19.00 | 19.20 | 18.70 | 18.90 | 18.90 | - | 690,890 |
| Dec 4, 2025 | 19.30 | 19.50 | 18.80 | 18.90 | 18.90 | -2.07% | 1,346,421 |
| Dec 3, 2025 | 19.30 | 19.90 | 19.20 | 19.30 | 19.30 | -2.03% | 1,081,757 |
| Dec 2, 2025 | 19.30 | 19.80 | 19.10 | 19.70 | 19.70 | 2.60% | 1,470,718 |
| Dec 1, 2025 | 19.60 | 19.70 | 19.10 | 19.20 | 19.20 | -2.54% | 840,150 |
| Nov 30, 2025 | 20.30 | 20.50 | 19.50 | 19.70 | 19.70 | -2.96% | 1,613,216 |
| Nov 27, 2025 | 20.30 | 20.80 | 20.20 | 20.30 | 20.30 | - | 1,514,584 |
| Nov 26, 2025 | 19.90 | 20.70 | 19.60 | 20.30 | 20.30 | 2.01% | 3,343,003 |
| Nov 25, 2025 | 19.70 | 20.20 | 19.70 | 19.90 | 19.90 | 2.05% | 2,911,913 |
| Nov 24, 2025 | 19.50 | 19.60 | 19.00 | 19.50 | 19.50 | 3.17% | 2,496,245 |
| Nov 23, 2025 | 18.70 | 19.10 | 18.40 | 18.90 | 18.90 | - | 936,690 |
| Nov 20, 2025 | 19.30 | 19.50 | 18.80 | 18.90 | 18.90 | -1.56% | 1,861,223 |
| Nov 19, 2025 | 19.20 | 19.30 | 18.90 | 19.20 | 19.20 | 0.52% | 1,528,080 |
| Nov 18, 2025 | 19.00 | 19.60 | 18.70 | 19.10 | 19.10 | 0.53% | 2,629,582 |
| Nov 17, 2025 | 18.90 | 19.40 | 18.70 | 19.00 | 19.00 | 1.06% | 1,448,042 |
| Nov 16, 2025 | 18.20 | 19.20 | 17.60 | 18.80 | 18.80 | 5.03% | 1,182,038 |
| Nov 13, 2025 | 19.20 | 19.20 | 17.50 | 17.90 | 17.90 | -6.77% | 1,510,401 |
| Nov 12, 2025 | 19.80 | 19.80 | 19.10 | 19.20 | 19.20 | -2.04% | 625,286 |
| Nov 11, 2025 | 19.60 | 20.00 | 19.40 | 19.60 | 19.60 | 0.51% | 534,966 |
| Nov 10, 2025 | 19.90 | 20.00 | 19.10 | 19.50 | 19.50 | -2.01% | 1,613,996 |
| Nov 9, 2025 | 20.30 | 20.50 | 19.80 | 19.90 | 19.90 | -1.49% | 817,147 |
| Nov 6, 2025 | 20.50 | 20.60 | 19.90 | 20.20 | 20.20 | -1.94% | 1,338,489 |
| Nov 5, 2025 | 20.90 | 21.10 | 20.50 | 20.60 | 20.60 | -0.48% | 1,545,836 |
| Nov 4, 2025 | 21.30 | 21.50 | 20.60 | 20.70 | 20.70 | -2.36% | 1,412,282 |
| Nov 3, 2025 | 21.80 | 21.90 | 21.10 | 21.20 | 21.20 | -2.75% | 1,894,284 |
| Nov 2, 2025 | 21.80 | 22.30 | 21.50 | 21.80 | 21.80 | 1.40% | 2,774,352 |
| Oct 30, 2025 | 21.80 | 21.80 | 21.20 | 21.50 | 21.50 | -0.46% | 1,348,934 |
| Oct 29, 2025 | 22.00 | 22.50 | 21.50 | 21.60 | 21.60 | 0.93% | 3,589,215 |
| Oct 28, 2025 | 21.60 | 21.60 | 21.10 | 21.40 | 21.40 | -0.47% | 1,258,000 |
| Oct 27, 2025 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | - | 1,904,403 |
| Oct 26, 2025 | 20.70 | 22.00 | 20.60 | 21.50 | 21.50 | 4.37% | 3,390,602 |
| Oct 23, 2025 | 20.30 | 20.70 | 20.10 | 20.60 | 20.60 | 2.49% | 1,409,836 |
| Oct 22, 2025 | 20.00 | 20.30 | 19.70 | 20.10 | 20.10 | 0.50% | 989,801 |
| Oct 21, 2025 | 20.40 | 20.70 | 19.90 | 20.00 | 20.00 | -0.50% | 1,550,494 |
| Oct 20, 2025 | 19.60 | 20.40 | 19.40 | 20.10 | 20.10 | 2.55% | 1,347,821 |
| Oct 19, 2025 | 20.40 | 20.40 | 19.50 | 19.60 | 19.60 | -2.49% | 1,194,415 |
| Oct 16, 2025 | 20.20 | 20.50 | 19.70 | 20.10 | 20.10 | -0.50% | 1,459,375 |
| Oct 15, 2025 | 20.80 | 20.90 | 20.10 | 20.20 | 20.20 | -3.35% | 1,925,667 |
| Oct 14, 2025 | 21.10 | 21.50 | 20.70 | 20.90 | 20.90 | -0.48% | 1,341,393 |
| Oct 13, 2025 | 20.30 | 21.30 | 20.30 | 21.00 | 21.00 | 3.45% | 1,656,825 |
| Oct 12, 2025 | 21.10 | 21.10 | 20.10 | 20.30 | 20.30 | -3.33% | 1,467,647 |
| Oct 9, 2025 | 21.50 | 21.60 | 20.90 | 21.00 | 21.00 | -1.87% | 1,177,465 |
| Oct 8, 2025 | 21.50 | 21.90 | 21.20 | 21.40 | 21.40 | - | 1,390,778 |
| Oct 7, 2025 | 21.40 | 21.60 | 21.10 | 21.40 | 21.40 | - | 1,565,246 |