DSE : BIFC
Bangladesh Industrial Finance Company Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 3.5 BDT (At close: Oct 29, 2026) · Market cap 352.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Industrial Finance Company Limited (BIFC) closed at 3.5 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 3.5 | 3.6 | 3.4 | 3.5 | 50,124 | +0.00% |
| 2026-10-28 | 3.3 | 3.6 | 3.3 | 3.5 | 73,845 | +6.06% |
| 2026-10-27 | 3.3 | 3.5 | 3.2 | 3.3 | 17,051 | +0.00% |
| 2026-10-26 | 3.4 | 3.5 | 3.3 | 3.3 | 22,107 | -5.71% |
| 2026-10-25 | 3.4 | 3.6 | 3.4 | 3.5 | 24,030 | +0.00% |
| 2026-10-19 | 3.8 | 3.8 | 3.4 | 3.5 | 15,618 | +2.94% |
| 2026-10-17 | 3.5 | 3.5 | 3.3 | 3.4 | 20,075 | +0.00% |
| 2026-10-15 | 3.8 | 3.8 | 3.3 | 3.4 | 77,897 | -5.56% |
| 2026-10-14 | 3.6 | 3.6 | 3.5 | 3.6 | 261,021 | +9.09% |
| 2026-10-13 | 3.2 | 3.3 | 3.1 | 3.3 | 295,518 | +10.00% |
| 2026-10-12 | 3.3 | 3.3 | 3 | 3 | 82,156 | -6.25% |
| 2026-10-11 | 3.1 | 3.2 | 3 | 3.2 | 219,047 | +6.67% |
| 2026-10-08 | 3 | 3.1 | 2.9 | 3 | 47,214 | +3.45% |
| 2026-10-07 | 2.9 | 3 | 2.8 | 2.9 | 132,108 | +0.00% |
| 2026-10-06 | 3.2 | 3.2 | 2.8 | 2.9 | 268,368 | -3.33% |
| 2026-10-05 | 3.2 | 3.2 | 3 | 3 | 35,627 | -3.23% |
| 2026-10-04 | 3.4 | 3.4 | 3.1 | 3.1 | 87,749 | -6.06% |
| 2026-10-01 | 3.5 | 3.5 | 3.3 | 3.3 | 73,671 | -2.94% |
| 2026-09-30 | 3.4 | 3.5 | 3.4 | 3.4 | 48,157 | +3.03% |
| 2026-09-29 | 3.5 | 3.6 | 3.3 | 3.3 | 82,512 | -2.94% |
| 2026-09-28 | 3.5 | 3.5 | 3.3 | 3.4 | 79,316 | -2.86% |
| 2026-09-27 | 3.6 | 3.7 | 3.4 | 3.5 | 93,100 | -2.78% |
| 2026-09-24 | 3.8 | 3.8 | 3.6 | 3.6 | 61,077 | -2.70% |
| 2026-09-23 | 3.7 | 3.8 | 3.6 | 3.7 | 26,989 | +2.78% |
| 2026-09-22 | 3.6 | 3.8 | 3.6 | 3.6 | 122,525 | +0.00% |
| 2026-09-21 | 3.6 | 3.9 | 3.6 | 3.6 | 294,714 | -2.70% |
| 2026-09-20 | 3.9 | 4 | 3.7 | 3.7 | 229,491 | -2.63% |
| 2026-09-17 | 3.8 | 3.9 | 3.7 | 3.8 | 21,054 | +0.00% |
| 2026-09-16 | 4 | 4 | 3.8 | 3.8 | 33,008 | +0.00% |
| 2026-09-15 | 3.9 | 4 | 3.7 | 3.8 | 41,816 | +2.70% |
| 2026-09-14 | 4 | 4 | 3.7 | 3.7 | 70,029 | -2.63% |
| 2026-09-13 | 4 | 4 | 3.8 | 3.8 | 17,241 | -2.56% |
| 2026-09-10 | 4.1 | 4.1 | 3.8 | 3.9 | 104,763 | -2.50% |
| 2026-09-09 | 4 | 4.2 | 4 | 4 | 12,842 | +0.00% |
| 2026-09-08 | 4.2 | 4.2 | 4 | 4 | 14,086 | +0.00% |
| 2026-09-07 | 4 | 4.1 | 3.9 | 4 | 80,986 | +0.00% |
| 2026-09-06 | 4.2 | 4.2 | 4 | 4 | 101,201 | -2.44% |
| 2026-09-03 | 4.3 | 4.3 | 4 | 4.1 | 91,456 | -2.38% |
| 2026-09-02 | 4.2 | 4.3 | 4.1 | 4.2 | 20,190 | +2.44% |
| 2026-09-01 | 4.2 | 4.3 | 4.1 | 4.1 | 64,701 | +0.00% |
| 2026-08-31 | 4.1 | 4.2 | 4 | 4.1 | 20,423 | +0.00% |
| 2026-08-30 | 4.2 | 4.2 | 4 | 4.1 | 94,123 | +0.00% |
| 2026-08-27 | 4.2 | 4.3 | 4 | 4.1 | 58,136 | +0.00% |
| 2026-08-25 | 4 | 4.3 | 4 | 4.1 | 121,208 | +0.00% |
| 2026-08-24 | 4.1 | 4.3 | 4 | 4.1 | 100,955 | +0.00% |
| 2026-08-23 | 4.4 | 4.4 | 4.1 | 4.1 | 191,645 | -2.38% |
| 2026-08-20 | 4.2 | 4.4 | 4.2 | 4.2 | 99,331 | +0.00% |
| 2026-08-19 | 4.4 | 4.4 | 4.2 | 4.2 | 104,317 | +0.00% |
| 2026-08-18 | 4.2 | 4.5 | 4.1 | 4.2 | 104,423 | +0.00% |
| 2026-08-17 | 4.2 | 4.7 | 4.1 | 4.2 | 211,893 | -4.55% |
| 2026-08-16 | 4.5 | 4.6 | 4.4 | 4.4 | 85,209 | +0.00% |
| 2026-08-13 | 4.5 | 4.6 | 4.3 | 4.4 | 434,477 | -2.22% |
| 2026-08-12 | 4.5 | 4.9 | 4.5 | 4.5 | 197,343 | -2.17% |
| 2026-08-11 | 4.6 | 4.9 | 4.5 | 4.6 | 355,873 | +0.00% |
| 2026-08-10 | 4.7 | 4.9 | 4.4 | 4.6 | 377,317 | -2.13% |
| 2026-08-09 | 5.1 | 5.1 | 4.6 | 4.7 | 282,014 | -7.84% |
| 2026-08-06 | 5.1 | 5.4 | 5.1 | 5.1 | 1,050,003 | +0.00% |
| 2026-08-04 | 5 | 5.1 | 4.9 | 5.1 | 340,052 | +4.08% |
| 2026-08-03 | 4.9 | 5 | 4.8 | 4.9 | 261,765 | +6.52% |
| 2026-08-02 | 5 | 5 | 4.5 | 4.6 | 355,461 | -6.12% |
| 2026-07-29 | 5 | 5.2 | 4.9 | 4.9 | 901,734 | +0.00% |
| 2026-07-28 | 5.1 | 5.1 | 4.8 | 4.9 | 462,564 | +0.00% |
| 2026-07-27 | 4.9 | 5 | 4.7 | 4.9 | 412,791 | +2.08% |
| 2026-07-26 | 4.8 | 5.1 | 4.8 | 4.8 | 194,536 | +2.13% |
| 2026-07-23 | 4.7 | 5.2 | 4.6 | 4.7 | 928,995 | -2.08% |
| 2026-07-22 | 4.2 | 4.8 | 4 | 4.8 | 1,380,758 | +9.09% |
| 2026-07-21 | 4.3 | 4.5 | 4.2 | 4.4 | 291,237 | +2.33% |
| 2026-07-20 | 4.4 | 4.5 | 4.2 | 4.3 | 21,048 | +0.00% |
| 2026-07-19 | 4.5 | 4.5 | 4.2 | 4.3 | 54,984 | +4.88% |
| 2026-07-16 | 4.5 | 4.5 | 4.1 | 4.1 | 237,294 | -6.82% |
| 2026-07-15 | 4.5 | 4.5 | 4.3 | 4.4 | 191,453 | +0.00% |
| 2026-07-14 | 4.5 | 4.5 | 4.3 | 4.4 | 32,036 | +2.33% |
| 2026-07-13 | 4.3 | 4.5 | 4.2 | 4.3 | 576,826 | +4.88% |
| 2026-07-12 | 4.4 | 4.4 | 4 | 4.1 | 260,090 | -2.38% |
| 2026-07-09 | 4.5 | 4.5 | 4.2 | 4.2 | 127,802 | -4.55% |
| 2026-07-08 | 4.4 | 4.5 | 4.3 | 4.4 | 177,776 | -2.22% |
| 2026-07-07 | 4.5 | 4.5 | 4.1 | 4.5 | 112,959 | +4.65% |
| 2026-07-06 | 4.8 | 4.8 | 4.3 | 4.3 | 152,230 | -8.51% |
| 2026-07-05 | 5 | 5 | 4.5 | 4.7 | 655,171 | +2.17% |
| 2026-07-02 | 4.6 | 4.6 | 4.6 | 4.6 | 94,199 | +9.52% |
| 2026-06-30 | 4.2 | 4.5 | 4.1 | 4.2 | 115,073 | +0.00% |
| 2026-06-29 | 4.2 | 4.5 | 4.2 | 4.2 | 119,162 | -2.33% |
| 2026-06-28 | 4.4 | 4.5 | 4.2 | 4.3 | 130,962 | +0.00% |
| 2026-06-25 | 4.3 | 4.4 | 4.3 | 4.3 | 28,249 | +0.00% |
| 2026-06-24 | 4.4 | 4.6 | 4.3 | 4.3 | 21,712 | -2.27% |
| 2026-06-23 | 4 | 4.4 | 4 | 4.4 | 132,272 | +10.00% |
| 2026-06-22 | 4.6 | 4.6 | 4 | 4 | 174,939 | -6.98% |
| 2026-06-21 | 4.7 | 4.7 | 4.2 | 4.3 | 77,835 | -4.44% |
| 2026-06-18 | 4.4 | 4.7 | 4.3 | 4.5 | 132,952 | +4.65% |
| 2026-06-17 | 4.3 | 4.6 | 4.3 | 4.3 | 88,054 | -4.44% |
| 2026-06-16 | 4.6 | 4.7 | 4.4 | 4.5 | 65,165 | +2.27% |
| 2026-06-15 | 4.7 | 4.8 | 4.3 | 4.4 | 225,462 | -6.38% |
| 2026-06-14 | 4.2 | 5 | 4.2 | 4.7 | 70,674 | +2.17% |
| 2026-06-11 | 4.6 | 4.8 | 4.5 | 4.6 | 121,163 | +4.55% |
| 2026-06-10 | 4.3 | 4.6 | 4.3 | 4.4 | 106,107 | +2.33% |
| 2026-06-09 | 4.2 | 4.4 | 4.2 | 4.3 | 223,528 | +0.00% |
| 2026-06-08 | 4.5 | 4.5 | 4.2 | 4.3 | 183,176 | -2.27% |
| 2026-06-07 | 4.9 | 4.9 | 4.4 | 4.4 | 106,104 | -6.38% |
| 2026-06-04 | 4.8 | 4.9 | 4.7 | 4.7 | 352,123 | +4.44% |
| 2026-06-03 | 4.5 | 4.5 | 4.4 | 4.5 | 57,673 | +9.76% |
| 2026-06-02 | 4.1 | 4.5 | 4.1 | 4.1 | 111,043 | -8.89% |
| 2026-06-01 | 4.7 | 4.7 | 4.4 | 4.5 | 39,603 | -2.17% |
| 2026-05-24 | 4.6 | 4.7 | 4.5 | 4.6 | 32,658 | +0.00% |
| 2026-05-23 | 4.8 | 4.8 | 4.5 | 4.6 | 83,644 | -4.17% |
| 2026-05-21 | 4.8 | 5 | 4.5 | 4.8 | 97,887 | +0.00% |
| 2026-05-20 | 4.5 | 4.8 | 4.5 | 4.8 | 491,537 | +9.09% |
| 2026-05-19 | 4.4 | 4.4 | 4.1 | 4.4 | 309,216 | +10.00% |
| 2026-05-18 | 4.2 | 4.2 | 4 | 4 | 120,420 | +0.00% |
| 2026-05-17 | 4.3 | 4.3 | 3.9 | 4 | 106,086 | -2.44% |
| 2026-05-14 | 4.2 | 4.2 | 4.1 | 4.1 | 90,827 | +0.00% |
| 2026-05-13 | 4.1 | 4.3 | 4 | 4.1 | 125,946 | -2.38% |
| 2026-05-12 | 4.2 | 4.4 | 4.1 | 4.2 | 52,101 | +2.44% |
| 2026-05-11 | 4.1 | 4.4 | 4.1 | 4.1 | 90,202 | -2.38% |
| 2026-05-10 | 4.5 | 4.5 | 4.1 | 4.2 | 114,304 | +0.00% |
| 2026-05-07 | 4.3 | 4.4 | 4.1 | 4.2 | 52,666 | -2.33% |
| 2026-05-06 | 4.7 | 4.7 | 4.3 | 4.3 | 49,333 | -6.52% |
| 2026-05-05 | 5 | 5.2 | 4.5 | 4.6 | 296,380 | -4.17% |
| 2026-05-04 | 4.8 | 4.8 | 4.7 | 4.8 | 170,563 | +9.09% |
| 2026-05-03 | 4.2 | 4.4 | 4 | 4.4 | 146,881 | +10.00% |
| 2026-04-30 | 4 | 4.4 | 4 | 4 | 315,294 | -4.76% |