DSE : IDLC
IDLC Finance PLC. — Price history
Personal Credit Institutions · Bangladesh
Last price 41.4 BDT (At close: Oct 29, 2026) · Market cap 18.97B
Latest research: IDLC Finance valuation report: fair value BDT 21.9–42.8 (Oct 2026) · IDLC Finance: fair value range BDT 22–43 on a 15% median lending ROE against a 19% cost of equity
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
IDLC Finance PLC. (IDLC) closed at 41.4 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 | 42.3 | 42.3 | 40.9 | 41.4 | 115,230 | -1.43% |
| 2026-10-28 | 41.3 | 42.2 | 41 | 42 | 118,071 | +2.44% |
| 2026-10-27 | 41.3 | 41.3 | 40.6 | 41 | 55,514 | +0.00% |
| 2026-10-26 | 41.1 | 41.5 | 40.6 | 41 | 108,459 | -0.24% |
| 2026-10-25 | 41.6 | 41.9 | 41 | 41.1 | 78,085 | -0.96% |
| 2026-10-19 | 41.4 | 41.7 | 41.2 | 41.5 | 62,134 | +1.22% |
| 2026-10-17 | 41.3 | 41.5 | 40.7 | 41 | 35,872 | -0.73% |
| 2026-10-15 | 41.4 | 41.4 | 40.8 | 41.3 | 61,287 | +0.98% |
| 2026-10-14 | 42 | 42 | 40.7 | 40.9 | 40,698 | +0.25% |
| 2026-10-13 | 41 | 41.2 | 40.3 | 40.8 | 120,899 | -0.73% |
| 2026-10-12 | 41.5 | 41.5 | 41 | 41.1 | 73,446 | -0.48% |
| 2026-10-11 | 41.2 | 41.8 | 41.2 | 41.3 | 31,274 | +0.24% |
| 2026-10-08 | 41.6 | 41.9 | 41 | 41.2 | 98,889 | -0.96% |
| 2026-10-07 | 41.6 | 41.8 | 41.3 | 41.6 | 98,611 | +0.00% |
| 2026-10-06 | 41.6 | 42.6 | 41.5 | 41.6 | 90,801 | -0.48% |
| 2026-10-05 | 41.8 | 43 | 41.6 | 41.8 | 33,413 | -1.18% |
| 2026-10-04 | 42.7 | 43.5 | 42 | 42.3 | 59,269 | -1.17% |
| 2026-10-01 | 43.2 | 43.2 | 42.5 | 42.8 | 57,528 | -0.23% |
| 2026-09-30 | 42.3 | 43 | 42.3 | 42.9 | 79,568 | +1.42% |
| 2026-09-29 | 43.4 | 43.4 | 42.3 | 42.3 | 66,955 | -0.70% |
| 2026-09-28 | 43.2 | 43.7 | 42.5 | 42.6 | 118,058 | -1.39% |
| 2026-09-27 | 43.5 | 43.8 | 42.9 | 43.2 | 107,636 | -0.23% |
| 2026-09-24 | 43.7 | 43.7 | 43.2 | 43.3 | 115,470 | -0.46% |
| 2026-09-23 | 43 | 43.7 | 42.9 | 43.5 | 107,077 | +1.40% |
| 2026-09-22 | 42.9 | 43.4 | 42.8 | 42.9 | 57,333 | -0.23% |
| 2026-09-21 | 43 | 43.8 | 42.4 | 43 | 113,736 | -1.38% |
| 2026-09-20 | 43.3 | 44 | 42.4 | 43.6 | 115,692 | +2.59% |
| 2026-09-17 | 42.5 | 42.5 | 41.6 | 42.5 | 63,218 | +1.19% |
| 2026-09-16 | 42 | 42.7 | 41.9 | 42 | 58,054 | +0.24% |
| 2026-09-15 | 41.9 | 42.3 | 40.9 | 41.9 | 100,053 | +2.44% |
| 2026-09-14 | 40.9 | 42.9 | 40.7 | 40.9 | 67,690 | -0.73% |
| 2026-09-13 | 43 | 43 | 41 | 41.2 | 218,241 | -2.37% |
| 2026-09-10 | 42.2 | 43.5 | 42 | 42.2 | 52,925 | -1.63% |
| 2026-09-09 | 42.9 | 43.5 | 42.4 | 42.9 | 32,432 | -0.46% |
| 2026-09-08 | 43 | 43.7 | 42.8 | 43.1 | 77,087 | +0.00% |
| 2026-09-07 | 43.8 | 43.8 | 42.2 | 43.1 | 79,514 | +0.47% |
| 2026-09-06 | 43.8 | 43.8 | 42.5 | 42.9 | 90,297 | -2.28% |
| 2026-09-03 | 43.9 | 44 | 43.6 | 43.9 | 74,138 | +0.69% |
| 2026-09-02 | 43.6 | 44.2 | 43.4 | 43.6 | 146,001 | -1.13% |
| 2026-09-01 | 44 | 44.3 | 43.5 | 44.1 | 157,086 | +1.38% |
| 2026-08-31 | 43.5 | 44 | 43.2 | 43.5 | 48,750 | -0.68% |
| 2026-08-30 | 44.3 | 44.3 | 43.6 | 43.8 | 77,620 | -0.68% |
| 2026-08-27 | 44.1 | 44.5 | 43.6 | 44.1 | 111,505 | +0.92% |
| 2026-08-25 | 43.9 | 44.2 | 42.9 | 43.7 | 266,596 | -0.23% |
| 2026-08-24 | 43.8 | 44.9 | 43.4 | 43.8 | 228,534 | -1.79% |
| 2026-08-23 | 45.4 | 45.4 | 44.5 | 44.6 | 422,571 | -1.55% |
| 2026-08-20 | 45.3 | 45.6 | 44.9 | 45.3 | 195,279 | -0.44% |
| 2026-08-19 | 45.2 | 46.3 | 45.2 | 45.5 | 176,651 | -0.22% |
| 2026-08-18 | 45.8 | 47.2 | 45.5 | 45.6 | 640,071 | +0.00% |
| 2026-08-17 | 45.9 | 46.3 | 45.2 | 45.6 | 330,803 | -0.65% |
| 2026-08-16 | 46.6 | 47.1 | 45.7 | 45.9 | 322,867 | -1.50% |
| 2026-08-13 | 46.8 | 47.2 | 45.5 | 46.6 | 650,496 | +0.87% |
| 2026-08-12 | 46.2 | 47 | 45.9 | 46.2 | 522,665 | -0.86% |
| 2026-08-11 | 46.6 | 47.1 | 44.5 | 46.6 | 563,460 | +4.48% |
| 2026-08-10 | 44.6 | 45.4 | 43.9 | 44.6 | 671,750 | -0.67% |
| 2026-08-09 | 45.6 | 45.8 | 44.7 | 44.9 | 378,404 | -1.10% |
| 2026-08-06 | 45.6 | 46 | 45.3 | 45.4 | 566,520 | -0.44% |
| 2026-08-04 | 45.6 | 46.7 | 45.3 | 45.6 | 727,126 | -0.87% |
| 2026-08-03 | 46 | 46.6 | 45.8 | 46 | 336,968 | -0.43% |
| 2026-08-02 | 47.4 | 47.4 | 45.9 | 46.2 | 441,317 | -1.70% |
| 2026-07-30 | 47 | 47.4 | 46.3 | 47 | 385,273 | +1.08% |
| 2026-07-29 | 48.2 | 48.3 | 46.1 | 46.5 | 1,176,782 | -2.52% |
| 2026-07-28 | 47.4 | 48.1 | 47.1 | 47.7 | 1,008,161 | +1.27% |
| 2026-07-27 | 46.1 | 47.4 | 46.1 | 47.1 | 919,892 | +2.17% |
| 2026-07-26 | 46.8 | 47.1 | 45.8 | 46.1 | 1,222,244 | -1.71% |
| 2026-07-23 | 47 | 48.1 | 46.5 | 46.9 | 2,690,171 | -1.26% |
| 2026-07-22 | 47.5 | 48.1 | 45.7 | 47.5 | 2,491,923 | +2.15% |
| 2026-07-21 | 46.5 | 47.5 | 44.3 | 46.5 | 2,363,389 | +5.44% |
| 2026-07-20 | 43.7 | 44.4 | 43.4 | 44.1 | 522,949 | +0.92% |
| 2026-07-19 | 43.9 | 44.6 | 43.5 | 43.7 | 740,444 | -0.46% |
| 2026-07-16 | 44.2 | 44.4 | 43.8 | 43.9 | 647,057 | -1.13% |
| 2026-07-15 | 44.4 | 44.7 | 43.7 | 44.4 | 742,634 | +0.68% |
| 2026-07-14 | 44.1 | 44.7 | 43.5 | 44.1 | 661,473 | -0.45% |
| 2026-07-13 | 44.3 | 45.4 | 44.1 | 44.3 | 1,374,755 | +0.00% |
| 2026-07-12 | 42.6 | 44.7 | 42.6 | 44.3 | 1,593,956 | +4.48% |
| 2026-07-09 | 42.4 | 42.6 | 41.9 | 42.4 | 667,415 | +1.19% |
| 2026-07-08 | 41.9 | 42.6 | 41.6 | 41.9 | 394,467 | -0.95% |
| 2026-07-07 | 42.3 | 43.1 | 41.8 | 42.3 | 992,517 | -0.94% |
| 2026-07-06 | 43.5 | 44 | 42.5 | 42.7 | 653,418 | -0.93% |
| 2026-07-05 | 41.6 | 43.6 | 41.6 | 43.1 | 1,442,039 | +3.86% |
| 2026-07-02 | 41.5 | 42.2 | 41.4 | 41.5 | 781,254 | +0.24% |
| 2026-06-30 | 41.4 | 41.8 | 40.9 | 41.4 | 1,027,514 | +0.24% |
| 2026-06-29 | 41 | 41.4 | 40.9 | 41.3 | 451,396 | +0.73% |
| 2026-06-28 | 40.8 | 41.2 | 40.7 | 41 | 409,088 | +0.49% |
| 2026-06-25 | 40.9 | 41.2 | 40.5 | 40.8 | 301,231 | +0.25% |
| 2026-06-24 | 40.7 | 40.9 | 40.4 | 40.7 | 337,837 | +0.49% |
| 2026-06-23 | 40.5 | 40.8 | 39.5 | 40.5 | 564,693 | +0.75% |
| 2026-06-22 | 40.2 | 41.2 | 39.9 | 40.2 | 446,555 | -1.23% |
| 2026-06-21 | 41.1 | 41.7 | 40.6 | 40.7 | 306,632 | -0.97% |
| 2026-06-18 | 41.1 | 41.6 | 40.8 | 41.1 | 362,604 | +0.74% |
| 2026-06-17 | 40.8 | 41.7 | 40.6 | 40.8 | 388,480 | -0.73% |
| 2026-06-16 | 41.1 | 42.5 | 40.7 | 41.1 | 743,347 | -2.38% |
| 2026-06-15 | 42.1 | 43.8 | 41.1 | 42.1 | 1,585,073 | -0.24% |
| 2026-06-14 | 41.3 | 42.7 | 41.3 | 42.2 | 733,387 | +2.68% |
| 2026-06-11 | 41 | 42.7 | 40.5 | 41.1 | 706,936 | +0.24% |
| 2026-06-10 | 41 | 42.7 | 40.5 | 41 | 577,808 | -1.20% |
| 2026-06-09 | 41.5 | 42 | 39.7 | 41.5 | 947,857 | +3.75% |
| 2026-06-08 | 40.5 | 40.7 | 39.5 | 40 | 531,366 | -1.23% |
| 2026-06-07 | 39.6 | 42.1 | 39.6 | 40.5 | 1,036,950 | +2.27% |
| 2026-06-04 | 39.6 | 40.4 | 39 | 39.6 | 829,137 | -1.49% |
| 2026-06-03 | 39.9 | 41.8 | 39.7 | 40.2 | 864,395 | +2.55% |
| 2026-06-02 | 39.2 | 39.5 | 37.5 | 39.2 | 1,031,236 | +4.53% |
| 2026-06-01 | 37.5 | 37.8 | 37.1 | 37.5 | 317,399 | +0.27% |
| 2026-05-24 | 37.6 | 37.6 | 36.8 | 37.4 | 139,255 | +0.00% |
| 2026-05-23 | 36.6 | 37.5 | 36.6 | 37.4 | 260,065 | +2.47% |
| 2026-05-21 | 36.5 | 36.5 | 35.5 | 36.5 | 79,435 | +1.67% |
| 2026-05-20 | 36.1 | 36.4 | 35.9 | 35.9 | 258,527 | -0.83% |
| 2026-05-19 | 36.2 | 36.5 | 36 | 36.2 | 45,909 | +0.28% |
| 2026-05-18 | 36.1 | 36.9 | 36 | 36.1 | 273,541 | -1.37% |
| 2026-05-17 | 36.5 | 36.8 | 36.3 | 36.6 | 42,629 | +0.27% |
| 2026-05-14 | 36.9 | 36.9 | 36.4 | 36.5 | 112,190 | +0.00% |
| 2026-05-13 | 36.5 | 36.9 | 36.2 | 36.5 | 97,557 | -0.27% |
| 2026-05-12 | 36.5 | 36.9 | 36.4 | 36.6 | 109,645 | +0.00% |
| 2026-05-11 | 37.1 | 37.3 | 36.5 | 36.6 | 377,345 | -1.08% |
| 2026-05-10 | 37 | 37.3 | 36.9 | 37 | 153,010 | +0.00% |
| 2026-05-07 | 37.2 | 37.3 | 36.8 | 37 | 223,024 | +0.82% |
| 2026-05-06 | 36.7 | 37.1 | 36.6 | 36.7 | 107,569 | +0.00% |
| 2026-05-05 | 36.7 | 36.9 | 36.5 | 36.7 | 247,965 | -0.81% |
| 2026-05-04 | 37 | 37.1 | 36.8 | 37 | 154,948 | +0.00% |
| 2026-05-03 | 37.3 | 37.3 | 36.7 | 37 | 317,555 | -0.80% |