DSE : IFIC
IFIC Bank PLC — Price history
Commercial Banks · Bangladesh
Last price 5 BDT (At close: Oct 29, 2026) · Market cap 9.61B
Latest research: IFIC Bank financial analysis: 61% NPL, BDT 216bn provision shortfall (sum of notes) deferred, CRAR 1.8% and negative equity (Oct 2026) · IFIC Bank: 61% of loans classified, a BDT 216bn provision shortfall (our sum of notes) deferred by Bangladesh Bank, CRAR of 1.8% and negative equity by June 2026
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
IFIC Bank PLC (IFIC) closed at 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 | 5 | 5.1 | 4.8 | 5 | 2,043,666 | +0.00% |
| 2026-10-28 | 4.9 | 5 | 4.9 | 5 | 1,301,191 | +0.00% |
| 2026-10-27 | 5 | 5 | 4.9 | 5 | 1,235,645 | +0.00% |
| 2026-10-26 | 4.9 | 5 | 4.8 | 5 | 2,874,072 | +2.04% |
| 2026-10-25 | 4.8 | 4.9 | 4.8 | 4.9 | 2,449,213 | +0.00% |
| 2026-10-19 | 4.9 | 4.9 | 4.8 | 4.9 | 1,076,652 | +2.08% |
| 2026-10-17 | 4.9 | 4.9 | 4.8 | 4.8 | 1,589,470 | +0.00% |
| 2026-10-15 | 4.8 | 4.9 | 4.8 | 4.8 | 614,786 | -2.04% |
| 2026-10-14 | 4.9 | 5 | 4.8 | 4.9 | 795,307 | +0.00% |
| 2026-10-13 | 4.9 | 5 | 4.8 | 4.9 | 1,804,140 | +0.00% |
| 2026-10-12 | 4.9 | 5.1 | 4.8 | 4.9 | 1,919,875 | -2.00% |
| 2026-10-11 | 5 | 5.1 | 4.9 | 5 | 5,898,115 | +0.00% |
| 2026-10-08 | 4.9 | 5 | 4.9 | 5 | 3,451,861 | +2.04% |
| 2026-10-07 | 4.9 | 5 | 4.8 | 4.9 | 1,549,073 | +0.00% |
| 2026-10-06 | 4.9 | 5 | 4.8 | 4.9 | 4,245,084 | +0.00% |
| 2026-10-05 | 4.9 | 5 | 4.7 | 4.9 | 1,193,842 | +2.08% |
| 2026-10-04 | 4.8 | 4.8 | 4.7 | 4.8 | 485,236 | +0.00% |
| 2026-10-01 | 4.8 | 4.9 | 4.7 | 4.8 | 422,225 | -2.04% |
| 2026-09-30 | 4.7 | 4.9 | 4.7 | 4.9 | 402,202 | +2.08% |
| 2026-09-29 | 4.8 | 4.8 | 4.7 | 4.8 | 349,135 | +2.13% |
| 2026-09-28 | 4.8 | 4.9 | 4.7 | 4.7 | 1,078,221 | -2.08% |
| 2026-09-27 | 4.9 | 4.9 | 4.8 | 4.8 | 457,917 | -2.04% |
| 2026-09-24 | 4.9 | 5 | 4.8 | 4.9 | 674,499 | +0.00% |
| 2026-09-23 | 4.9 | 5 | 4.8 | 4.9 | 784,574 | +0.00% |
| 2026-09-22 | 4.9 | 5.1 | 4.8 | 4.9 | 1,446,155 | -2.00% |
| 2026-09-21 | 5 | 5.1 | 5 | 5 | 1,295,883 | -1.96% |
| 2026-09-20 | 5.2 | 5.3 | 5 | 5.1 | 1,433,471 | -1.92% |
| 2026-09-17 | 5 | 5.3 | 4.9 | 5.2 | 4,918,531 | +4.00% |
| 2026-09-16 | 4.8 | 5.2 | 4.7 | 5 | 11,292,809 | +4.17% |
| 2026-09-15 | 4.6 | 4.9 | 4.6 | 4.8 | 1,440,434 | +2.13% |
| 2026-09-14 | 4.7 | 4.8 | 4.5 | 4.7 | 1,636,569 | +2.17% |
| 2026-09-13 | 4.7 | 4.7 | 4.5 | 4.6 | 331,808 | +0.00% |
| 2026-09-10 | 4.6 | 4.7 | 4.5 | 4.6 | 395,583 | +0.00% |
| 2026-09-09 | 4.7 | 4.7 | 4.6 | 4.6 | 506,989 | -2.13% |
| 2026-09-08 | 4.7 | 4.8 | 4.6 | 4.7 | 192,926 | +0.00% |
| 2026-09-07 | 4.7 | 4.8 | 4.6 | 4.7 | 610,956 | +0.00% |
| 2026-09-06 | 4.8 | 4.8 | 4.7 | 4.7 | 1,054,919 | +0.00% |
| 2026-09-03 | 4.7 | 4.9 | 4.7 | 4.7 | 595,707 | -2.08% |
| 2026-09-02 | 4.8 | 4.9 | 4.6 | 4.8 | 1,050,700 | +2.13% |
| 2026-09-01 | 4.8 | 4.8 | 4.7 | 4.7 | 623,184 | +0.00% |
| 2026-08-31 | 4.6 | 4.7 | 4.5 | 4.7 | 546,595 | +2.17% |
| 2026-08-30 | 4.7 | 4.7 | 4.6 | 4.6 | 896,811 | -2.13% |
| 2026-08-27 | 4.7 | 4.7 | 4.6 | 4.7 | 268,281 | +2.17% |
| 2026-08-25 | 4.6 | 4.6 | 4.5 | 4.6 | 690,337 | +0.00% |
| 2026-08-24 | 4.7 | 4.8 | 4.6 | 4.6 | 547,012 | -2.13% |
| 2026-08-23 | 4.8 | 4.8 | 4.6 | 4.7 | 996,257 | -2.08% |
| 2026-08-20 | 4.8 | 4.8 | 4.7 | 4.8 | 580,407 | +0.00% |
| 2026-08-19 | 4.8 | 4.9 | 4.7 | 4.8 | 830,173 | +0.00% |
| 2026-08-18 | 4.8 | 4.9 | 4.8 | 4.8 | 479,580 | +0.00% |
| 2026-08-17 | 4.8 | 4.9 | 4.8 | 4.8 | 691,706 | -2.04% |
| 2026-08-16 | 4.9 | 5 | 4.8 | 4.9 | 1,524,007 | +0.00% |
| 2026-08-13 | 4.9 | 5 | 4.9 | 4.9 | 1,297,053 | -2.00% |
| 2026-08-12 | 4.9 | 5 | 4.9 | 5 | 849,217 | +2.04% |
| 2026-08-11 | 4.9 | 4.9 | 4.7 | 4.9 | 2,426,359 | +2.08% |
| 2026-08-10 | 4.8 | 4.9 | 4.8 | 4.8 | 548,065 | +0.00% |
| 2026-08-09 | 4.9 | 5 | 4.8 | 4.8 | 1,146,627 | -2.04% |
| 2026-08-06 | 5 | 5 | 4.9 | 4.9 | 1,252,111 | +0.00% |
| 2026-08-04 | 5 | 5 | 4.9 | 4.9 | 636,755 | -2.00% |
| 2026-08-03 | 4.9 | 5 | 4.9 | 5 | 1,200,201 | +0.00% |
| 2026-08-02 | 5 | 5 | 4.9 | 5 | 928,703 | +2.04% |
| 2026-07-30 | 4.9 | 5 | 4.9 | 4.9 | 1,357,516 | +0.00% |
| 2026-07-29 | 5 | 5.1 | 4.9 | 4.9 | 1,159,026 | -2.00% |
| 2026-07-28 | 5 | 5.1 | 5 | 5 | 1,891,058 | +0.00% |
| 2026-07-27 | 4.9 | 5.1 | 4.9 | 5 | 1,447,522 | +2.04% |
| 2026-07-26 | 5 | 5.1 | 4.9 | 4.9 | 637,329 | -2.00% |
| 2026-07-23 | 5 | 5.1 | 5 | 5 | 1,470,293 | +0.00% |
| 2026-07-22 | 5 | 5.1 | 5 | 5 | 1,811,203 | +0.00% |
| 2026-07-21 | 5.1 | 5.1 | 4.9 | 5 | 1,532,670 | +0.00% |
| 2026-07-20 | 5 | 5.1 | 4.9 | 5 | 1,367,950 | +0.00% |
| 2026-07-19 | 5 | 5.1 | 4.9 | 5 | 1,689,362 | +0.00% |
| 2026-07-16 | 5.1 | 5.1 | 4.9 | 5 | 1,408,347 | +0.00% |
| 2026-07-15 | 5 | 5.1 | 5 | 5 | 1,882,987 | +0.00% |
| 2026-07-14 | 5 | 5.1 | 4.9 | 5 | 2,736,101 | +2.04% |
| 2026-07-13 | 4.9 | 5 | 4.9 | 4.9 | 889,607 | +0.00% |
| 2026-07-12 | 4.9 | 5 | 4.8 | 4.9 | 1,214,322 | +0.00% |
| 2026-07-09 | 5 | 5 | 4.9 | 4.9 | 1,185,821 | +0.00% |
| 2026-07-08 | 5 | 5 | 4.9 | 4.9 | 774,027 | +0.00% |
| 2026-07-07 | 4.9 | 5 | 4.9 | 4.9 | 661,290 | +0.00% |
| 2026-07-06 | 4.9 | 5 | 4.9 | 4.9 | 1,708,321 | +0.00% |
| 2026-07-05 | 5 | 5.1 | 4.9 | 4.9 | 1,535,423 | -2.00% |
| 2026-07-02 | 5 | 5.1 | 4.9 | 5 | 1,055,431 | -1.96% |
| 2026-06-30 | 5.1 | 5.1 | 5 | 5.1 | 2,376,159 | +2.00% |
| 2026-06-29 | 5.1 | 5.1 | 4.9 | 5 | 1,192,975 | -1.96% |
| 2026-06-28 | 5.1 | 5.1 | 5 | 5.1 | 717,080 | +2.00% |
| 2026-06-25 | 5.1 | 5.2 | 5 | 5 | 1,874,452 | -1.96% |
| 2026-06-24 | 5.1 | 5.2 | 5 | 5.1 | 2,068,664 | +0.00% |
| 2026-06-23 | 5 | 5.2 | 4.9 | 5.1 | 1,887,656 | +2.00% |
| 2026-06-22 | 5 | 5.1 | 4.9 | 5 | 2,362,379 | -1.96% |
| 2026-06-21 | 5.2 | 5.3 | 4.7 | 5.1 | 2,094,245 | -1.92% |
| 2026-06-18 | 5.2 | 5.3 | 5 | 5.2 | 4,752,538 | +4.00% |
| 2026-06-17 | 5 | 5.1 | 4.9 | 5 | 1,588,235 | +0.00% |
| 2026-06-16 | 5 | 5.3 | 4.9 | 5 | 3,152,297 | -1.96% |
| 2026-06-15 | 4.9 | 5.2 | 4.8 | 5.1 | 7,315,199 | +6.25% |
| 2026-06-14 | 4.6 | 4.9 | 4.6 | 4.8 | 2,915,347 | +4.35% |
| 2026-06-11 | 4.5 | 4.7 | 4.5 | 4.6 | 2,080,741 | +2.22% |
| 2026-06-10 | 4.6 | 4.6 | 4.5 | 4.5 | 924,661 | -2.17% |
| 2026-06-09 | 4.5 | 4.6 | 4.4 | 4.6 | 2,422,830 | +2.22% |
| 2026-06-08 | 4.5 | 4.6 | 4.4 | 4.5 | 1,430,485 | +0.00% |
| 2026-06-07 | 4.5 | 4.6 | 4.4 | 4.5 | 1,722,165 | +0.00% |
| 2026-06-04 | 4.5 | 4.5 | 4.3 | 4.5 | 1,156,933 | +2.27% |
| 2026-06-03 | 4.4 | 4.5 | 4.3 | 4.4 | 1,531,790 | +0.00% |
| 2026-06-02 | 4.4 | 4.4 | 4.3 | 4.4 | 1,932,569 | +2.33% |
| 2026-06-01 | 4.4 | 4.5 | 4.3 | 4.3 | 2,721,973 | -2.27% |
| 2026-05-24 | 4.4 | 4.5 | 4.3 | 4.4 | 1,378,147 | +0.00% |
| 2026-05-23 | 4.3 | 4.5 | 4.2 | 4.4 | 1,908,762 | +2.33% |
| 2026-05-20 | 4.3 | 4.3 | 4.2 | 4.3 | 905,834 | +2.38% |
| 2026-05-19 | 4.2 | 4.3 | 4.2 | 4.2 | 930,663 | +0.00% |
| 2026-05-18 | 4.3 | 4.3 | 4.1 | 4.2 | 2,327,717 | +0.00% |
| 2026-05-17 | 4.3 | 4.4 | 4.2 | 4.2 | 2,196,707 | -2.33% |
| 2026-05-14 | 4.3 | 4.4 | 4.3 | 4.3 | 902,814 | +0.00% |
| 2026-05-13 | 4.4 | 4.4 | 4.3 | 4.3 | 852,652 | +0.00% |
| 2026-05-12 | 4.5 | 4.5 | 4.3 | 4.3 | 1,261,412 | -4.44% |
| 2026-05-11 | 4.5 | 4.5 | 4.4 | 4.5 | 866,354 | +0.00% |
| 2026-05-10 | 4.4 | 4.5 | 4.4 | 4.5 | 1,705,911 | +4.65% |
| 2026-05-07 | 4.5 | 4.5 | 4.3 | 4.3 | 748,926 | -2.27% |
| 2026-05-06 | 4.6 | 4.6 | 4.4 | 4.4 | 1,145,656 | -2.22% |
| 2026-05-05 | 4.4 | 4.6 | 4.4 | 4.5 | 1,290,821 | +2.27% |
| 2026-05-04 | 4.5 | 4.6 | 4.3 | 4.4 | 2,585,620 | -4.35% |
| 2026-05-03 | 4.7 | 4.8 | 4.5 | 4.6 | 2,403,072 | -6.12% |
| 2026-04-30 | 4.9 | 5 | 4.8 | 4.9 | 1,989,305 | +0.00% |