DSE : IFADAUTOS
IFAD Autos PLC. — Price history
Motor Vehicles And Motor Vehicle Parts And Supplies · Bangladesh
Last price 21.6 BDT (At close: Oct 29, 2026) · Market cap 5.79B
Latest research: IFAD Autos financial analysis: BDT 27.8bn receivables, 3x debt to equity, FY26 EPS BDT 0.45 (Oct 2026) · IFAD Autos: a BDT 27.8bn instalment book funded by BDT 29.7bn of bank lines; FY2026 EPS back to BDT 0.45 after three loss years
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
IFAD Autos PLC. (IFADAUTOS) closed at 21.4 BDT on 2026-11-01. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-01 | 21.5 | 21.8 | 21.3 | 21.4 | 190,428 | -0.93% |
| 2026-10-29 | 21.8 | 21.9 | 21.5 | 21.6 | 147,265 | -0.46% |
| 2026-10-28 | 21.1 | 22.2 | 21.1 | 21.7 | 457,188 | +2.84% |
| 2026-10-27 | 21.6 | 21.6 | 20.9 | 21.1 | 160,438 | -1.40% |
| 2026-10-26 | 21.9 | 21.9 | 21.3 | 21.4 | 125,956 | -2.28% |
| 2026-10-25 | 22.2 | 22.6 | 21.8 | 21.9 | 186,222 | -1.79% |
| 2026-10-19 | 22.4 | 22.6 | 22.2 | 22.3 | 189,941 | +0.00% |
| 2026-10-17 | 22.6 | 22.8 | 22.2 | 22.3 | 139,621 | -1.33% |
| 2026-10-15 | 22.5 | 22.7 | 22.1 | 22.6 | 217,797 | +1.35% |
| 2026-10-14 | 22.3 | 22.5 | 22.1 | 22.3 | 154,169 | +0.00% |
| 2026-10-13 | 22.5 | 22.8 | 22.1 | 22.3 | 191,889 | +0.00% |
| 2026-10-12 | 23.4 | 23.4 | 22.1 | 22.3 | 529,756 | -5.11% |
| 2026-10-11 | 24.2 | 24.2 | 23.4 | 23.5 | 268,472 | -2.49% |
| 2026-10-08 | 24.5 | 24.8 | 23.7 | 24.1 | 1,676,893 | +2.99% |
| 2026-10-07 | 23.2 | 23.7 | 22.9 | 23.4 | 236,369 | +1.74% |
| 2026-10-06 | 23 | 23.3 | 22.6 | 23 | 288,351 | -0.86% |
| 2026-10-05 | 23.6 | 23.6 | 23 | 23.2 | 348,573 | -0.85% |
| 2026-10-04 | 23 | 23.7 | 22.7 | 23.4 | 475,287 | +1.30% |
| 2026-10-01 | 22.7 | 23.3 | 22.6 | 23.1 | 647,275 | +2.67% |
| 2026-09-30 | 22.5 | 22.8 | 22.3 | 22.5 | 204,337 | +0.45% |
| 2026-09-29 | 22.8 | 22.8 | 22.3 | 22.4 | 218,375 | -0.44% |
| 2026-09-28 | 22.5 | 22.9 | 22.4 | 22.5 | 159,152 | -1.32% |
| 2026-09-27 | 23.3 | 23.5 | 22.7 | 22.8 | 149,494 | -2.56% |
| 2026-09-24 | 24 | 24 | 23.4 | 23.4 | 209,234 | -1.68% |
| 2026-09-23 | 23.3 | 23.8 | 23.3 | 23.8 | 301,428 | +2.15% |
| 2026-09-22 | 23.4 | 23.5 | 23.1 | 23.3 | 149,175 | +0.43% |
| 2026-09-21 | 23.5 | 23.6 | 23.1 | 23.2 | 177,226 | -2.11% |
| 2026-09-20 | 23.3 | 23.8 | 23.1 | 23.7 | 358,377 | +2.60% |
| 2026-09-17 | 23.1 | 23.3 | 22.5 | 23.1 | 264,402 | +0.87% |
| 2026-09-16 | 23.1 | 23.4 | 22.7 | 22.9 | 187,911 | +0.00% |
| 2026-09-15 | 22.6 | 23 | 22.3 | 22.9 | 170,548 | +3.15% |
| 2026-09-14 | 23.4 | 23.4 | 22.1 | 22.2 | 118,247 | -3.06% |
| 2026-09-13 | 24 | 24 | 22.8 | 22.9 | 326,725 | -4.98% |
| 2026-09-10 | 24.4 | 24.7 | 23.9 | 24.1 | 237,019 | -1.63% |
| 2026-09-09 | 24.1 | 24.7 | 23.5 | 24.5 | 363,838 | +1.66% |
| 2026-09-08 | 24.5 | 24.8 | 23.9 | 24.1 | 326,299 | -1.63% |
| 2026-09-07 | 23.8 | 24.8 | 23.3 | 24.5 | 338,450 | +3.38% |
| 2026-09-06 | 23.9 | 24.1 | 23.6 | 23.7 | 285,118 | -0.84% |
| 2026-09-03 | 23.7 | 24 | 23.6 | 23.9 | 222,427 | +1.27% |
| 2026-09-02 | 23.7 | 23.7 | 23.4 | 23.6 | 164,127 | -0.42% |
| 2026-09-01 | 23.7 | 23.8 | 22.5 | 23.7 | 102,589 | +0.85% |
| 2026-08-31 | 22.8 | 23.6 | 22.8 | 23.5 | 113,689 | +1.29% |
| 2026-08-30 | 23.8 | 23.8 | 23.1 | 23.2 | 142,903 | -1.69% |
| 2026-08-27 | 23 | 24 | 23 | 23.6 | 213,003 | +2.16% |
| 2026-08-25 | 23.1 | 23.6 | 23 | 23.1 | 121,380 | -0.43% |
| 2026-08-24 | 24.1 | 24.1 | 23 | 23.2 | 211,006 | -3.73% |
| 2026-08-23 | 24.4 | 24.9 | 23.9 | 24.1 | 183,443 | -2.03% |
| 2026-08-20 | 25.2 | 25.2 | 24.4 | 24.6 | 103,004 | -0.81% |
| 2026-08-19 | 24.5 | 25.2 | 24.3 | 24.8 | 261,812 | +1.22% |
| 2026-08-18 | 24.9 | 25.5 | 24.3 | 24.5 | 243,102 | -1.21% |
| 2026-08-17 | 24.8 | 25.5 | 24.7 | 24.8 | 250,923 | -1.59% |
| 2026-08-16 | 25.7 | 25.9 | 25.1 | 25.2 | 208,379 | -1.95% |
| 2026-08-13 | 26 | 26.2 | 25.6 | 25.7 | 207,467 | -0.77% |
| 2026-08-12 | 25.9 | 26.3 | 25.8 | 25.9 | 309,858 | +0.00% |
| 2026-08-11 | 25.9 | 26.3 | 25.8 | 25.9 | 292,426 | -0.38% |
| 2026-08-10 | 25 | 26.2 | 25 | 26 | 281,615 | +1.17% |
| 2026-08-09 | 26.2 | 26.3 | 25.6 | 25.7 | 273,371 | -1.91% |
| 2026-08-06 | 26.2 | 26.4 | 25 | 26.2 | 314,905 | +0.38% |
| 2026-08-04 | 26.3 | 26.6 | 26 | 26.1 | 363,747 | -1.14% |
| 2026-08-03 | 26.5 | 26.7 | 26.2 | 26.4 | 471,978 | +0.00% |
| 2026-08-02 | 26.6 | 27 | 26.2 | 26.4 | 834,753 | -0.38% |
| 2026-07-30 | 25.9 | 26.8 | 25.4 | 26.5 | 822,046 | +2.32% |
| 2026-07-29 | 25.6 | 26.4 | 25.6 | 25.9 | 444,781 | +0.39% |
| 2026-07-28 | 25.5 | 26 | 25.5 | 25.8 | 381,290 | +1.18% |
| 2026-07-27 | 25.2 | 25.9 | 25.2 | 25.5 | 322,959 | +1.19% |
| 2026-07-26 | 24.3 | 26.1 | 24.3 | 25.2 | 227,025 | -2.70% |
| 2026-07-23 | 26.5 | 26.5 | 25.8 | 25.9 | 291,853 | -1.52% |
| 2026-07-22 | 26.3 | 27 | 26.2 | 26.3 | 780,469 | -1.87% |
| 2026-07-21 | 26.8 | 26.9 | 26.4 | 26.8 | 699,167 | +1.90% |
| 2026-07-20 | 26.5 | 26.5 | 26.1 | 26.3 | 280,636 | +0.00% |
| 2026-07-19 | 26 | 26.7 | 26 | 26.3 | 545,164 | -0.38% |
| 2026-07-16 | 26.7 | 26.8 | 26.3 | 26.4 | 652,314 | -1.12% |
| 2026-07-15 | 26.9 | 27.1 | 26.6 | 26.7 | 946,653 | +0.00% |
| 2026-07-14 | 26.8 | 27.1 | 26.6 | 26.7 | 913,589 | -0.74% |
| 2026-07-13 | 27.4 | 27.5 | 26.8 | 26.9 | 1,053,903 | -1.10% |
| 2026-07-12 | 26.7 | 27.4 | 26.4 | 27.2 | 2,005,223 | +2.26% |
| 2026-07-09 | 26.3 | 26.8 | 26.3 | 26.6 | 1,283,139 | +1.14% |
| 2026-07-08 | 26.5 | 26.9 | 26.2 | 26.3 | 1,120,798 | -0.75% |
| 2026-07-07 | 26.7 | 27.1 | 26.4 | 26.5 | 1,558,419 | -0.75% |
| 2026-07-06 | 26.7 | 27.5 | 26.6 | 26.7 | 1,379,923 | -1.84% |
| 2026-07-05 | 26.1 | 27.5 | 26.1 | 27.2 | 4,191,382 | +4.21% |
| 2026-07-02 | 26 | 26.6 | 25.9 | 26.1 | 1,409,739 | +0.00% |
| 2026-06-30 | 26.2 | 26.4 | 25.9 | 26.1 | 1,185,913 | +0.00% |
| 2026-06-29 | 26.4 | 26.8 | 25.9 | 26.1 | 1,098,529 | -1.14% |
| 2026-06-28 | 25.6 | 26.9 | 25.5 | 26.4 | 3,116,133 | +3.53% |
| 2026-06-25 | 25.1 | 25.6 | 25.1 | 25.5 | 908,900 | +1.59% |
| 2026-06-24 | 25.4 | 25.4 | 24.8 | 25.1 | 940,150 | +0.00% |
| 2026-06-23 | 25.1 | 25.4 | 24.7 | 25.1 | 1,216,409 | -0.40% |
| 2026-06-22 | 26.1 | 26.1 | 25.1 | 25.2 | 893,029 | -2.33% |
| 2026-06-21 | 25.4 | 26.6 | 25.4 | 25.8 | 4,663,365 | +2.38% |
| 2026-06-18 | 24.7 | 25.4 | 24.7 | 25.2 | 1,329,831 | +2.02% |
| 2026-06-17 | 24.5 | 24.9 | 24.4 | 24.7 | 553,756 | +1.23% |
| 2026-06-16 | 24.7 | 24.9 | 24.3 | 24.4 | 594,382 | -1.21% |
| 2026-06-15 | 24.7 | 25.3 | 24.5 | 24.7 | 1,137,642 | -1.20% |
| 2026-06-14 | 24.6 | 25.1 | 24.6 | 25 | 1,007,098 | +2.04% |
| 2026-06-11 | 24.7 | 25 | 24.4 | 24.5 | 969,114 | -0.81% |
| 2026-06-10 | 25.2 | 25.4 | 24.5 | 24.7 | 963,051 | -1.20% |
| 2026-06-09 | 24.7 | 25.2 | 24.6 | 25 | 1,114,853 | +1.63% |
| 2026-06-08 | 24.6 | 25 | 24.4 | 24.6 | 649,573 | -1.60% |
| 2026-06-07 | 25.2 | 25.9 | 24.8 | 25 | 1,992,651 | +0.00% |
| 2026-06-04 | 24.8 | 25.1 | 24.5 | 25 | 1,588,521 | +0.40% |
| 2026-06-03 | 24.6 | 25.4 | 24.6 | 24.9 | 2,684,812 | +1.22% |
| 2026-06-02 | 24.8 | 25 | 24.4 | 24.6 | 1,477,076 | -0.40% |
| 2026-06-01 | 24.7 | 25.1 | 24.1 | 24.7 | 1,968,959 | +2.92% |
| 2026-05-24 | 24.3 | 24.5 | 23.9 | 24 | 1,069,867 | -1.64% |
| 2026-05-23 | 24.2 | 24.9 | 23.8 | 24.4 | 1,846,931 | +2.09% |
| 2026-05-21 | 23.9 | 24.1 | 23.1 | 23.9 | 1,891,604 | +3.91% |
| 2026-05-20 | 23.4 | 23.7 | 22.9 | 23 | 1,106,373 | -0.86% |
| 2026-05-19 | 23.2 | 23.5 | 22.9 | 23.2 | 674,105 | +0.87% |
| 2026-05-18 | 23.7 | 23.7 | 22.9 | 23 | 701,275 | -2.13% |
| 2026-05-17 | 23.7 | 24.3 | 23.4 | 23.5 | 2,112,611 | +0.00% |
| 2026-05-14 | 23.5 | 23.7 | 22.7 | 23.5 | 1,822,041 | +2.62% |
| 2026-05-13 | 22.9 | 23.2 | 22.7 | 22.9 | 680,504 | -0.43% |
| 2026-05-12 | 22.7 | 23.7 | 22.6 | 23 | 2,584,476 | +2.22% |
| 2026-05-11 | 22.5 | 22.6 | 21.5 | 22.5 | 809,097 | +3.69% |
| 2026-05-10 | 22.1 | 22.3 | 21.7 | 21.7 | 343,251 | -1.36% |
| 2026-05-07 | 22 | 22.6 | 21.9 | 22 | 671,602 | -1.35% |
| 2026-05-06 | 22.1 | 22.5 | 22.1 | 22.3 | 564,540 | +0.45% |
| 2026-05-05 | 22.6 | 22.8 | 22.1 | 22.2 | 599,701 | -1.77% |
| 2026-05-04 | 23 | 23.4 | 22.5 | 22.6 | 531,755 | -1.31% |