DSE : ILFSL
International Leasing and Financial Services Limited — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 2.1 BDT (At close: Aug 10, 2026) · Market cap 465.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
International Leasing and Financial Services Limited (ILFSL) closed at 2.1 BDT on 2026-08-10. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-10 | 2.1 | 2.1 | 2.1 | 2.1 | 9,712 | -8.70% |
| 2026-08-09 | 2.3 | 2.3 | 2.3 | 2.3 | 454,183 | -8.00% |
| 2026-08-06 | 2.7 | 2.7 | 2.3 | 2.5 | 2,841,541 | +0.00% |
| 2026-08-04 | 2.5 | 2.5 | 2.3 | 2.5 | 3,434,318 | +8.70% |
| 2026-08-03 | 2.1 | 2.3 | 2.1 | 2.3 | 4,575,273 | +9.52% |
| 2026-08-02 | 2 | 2.1 | 1.9 | 2.1 | 1,494,747 | +5.00% |
| 2026-07-30 | 2.2 | 2.2 | 1.8 | 2 | 2,847,554 | +0.00% |
| 2026-07-29 | 2.2 | 2.2 | 2 | 2 | 5,195,228 | +0.00% |
| 2026-07-28 | 2 | 2 | 2 | 2 | 322,398 | +5.26% |
| 2026-07-27 | 1.9 | 1.9 | 1.9 | 1.9 | 1,260,461 | +5.56% |
| 2026-07-26 | 1.8 | 1.8 | 1.7 | 1.8 | 1,098,033 | +5.88% |
| 2026-07-23 | 1.7 | 1.7 | 1.6 | 1.7 | 3,769,706 | +6.25% |
| 2026-07-22 | 1.6 | 1.6 | 1.5 | 1.6 | 1,396,693 | +6.67% |
| 2026-07-21 | 1.5 | 1.5 | 1.4 | 1.5 | 2,729,892 | +7.14% |
| 2026-07-20 | 1.3 | 1.4 | 1.3 | 1.4 | 2,631,189 | +7.69% |
| 2026-07-19 | 1.2 | 1.3 | 1.2 | 1.3 | 1,857,671 | +8.33% |
| 2026-07-16 | 1.2 | 1.2 | 1.1 | 1.2 | 2,262,611 | +9.09% |
| 2026-07-15 | 1.2 | 1.2 | 1.1 | 1.1 | 1,280,225 | +0.00% |
| 2026-07-14 | 1.2 | 1.2 | 1.1 | 1.1 | 509,434 | -8.33% |
| 2026-07-13 | 1.2 | 1.2 | 1.1 | 1.2 | 2,527,317 | +9.09% |
| 2026-07-12 | 1.2 | 1.3 | 1.1 | 1.1 | 437,389 | -8.33% |
| 2026-07-09 | 1.3 | 1.3 | 1.2 | 1.2 | 487,255 | +0.00% |
| 2026-07-08 | 1.2 | 1.3 | 1.1 | 1.2 | 3,909,875 | +0.00% |
| 2026-07-07 | 1.2 | 1.4 | 1.2 | 1.2 | 553,504 | -7.69% |
| 2026-07-06 | 1.4 | 1.5 | 1.3 | 1.3 | 816,249 | -7.14% |
| 2026-07-05 | 1.4 | 1.4 | 1.3 | 1.4 | 1,471,650 | +7.69% |
| 2026-07-02 | 1.3 | 1.3 | 1.2 | 1.3 | 1,531,072 | +8.33% |
| 2026-06-30 | 1.2 | 1.2 | 1.1 | 1.2 | 643,135 | +0.00% |
| 2026-06-29 | 1.2 | 1.3 | 1.2 | 1.2 | 842,290 | +0.00% |
| 2026-06-28 | 1.1 | 1.2 | 1.1 | 1.2 | 1,283,289 | +9.09% |
| 2026-06-25 | 1.2 | 1.2 | 1.1 | 1.1 | 346,735 | -8.33% |
| 2026-06-24 | 1.3 | 1.3 | 1.2 | 1.2 | 936,152 | -7.69% |
| 2026-06-23 | 1.3 | 1.3 | 1.1 | 1.3 | 723,066 | +8.33% |
| 2026-06-22 | 1.3 | 1.3 | 1.1 | 1.2 | 1,053,640 | +0.00% |
| 2026-06-21 | 1.2 | 1.4 | 1.2 | 1.2 | 1,276,991 | -7.69% |
| 2026-06-18 | 1.2 | 1.3 | 1.2 | 1.3 | 1,135,935 | +0.00% |
| 2026-06-17 | 1.3 | 1.4 | 1.3 | 1.3 | 1,292,200 | -7.14% |
| 2026-06-16 | 1.5 | 1.5 | 1.3 | 1.4 | 1,234,526 | +0.00% |
| 2026-06-15 | 1.2 | 1.4 | 1.2 | 1.4 | 2,933,459 | +7.69% |
| 2026-06-14 | 1.3 | 1.3 | 1.3 | 1.3 | 357,480 | -7.14% |
| 2026-06-11 | 1.4 | 1.4 | 1.4 | 1.4 | 123,843 | -6.67% |
| 2026-06-10 | 1.5 | 1.5 | 1.5 | 1.5 | 638,257 | -6.25% |
| 2026-06-09 | 1.7 | 1.7 | 1.5 | 1.6 | 626,850 | +0.00% |
| 2026-06-08 | 1.7 | 1.7 | 1.6 | 1.6 | 436,878 | +0.00% |
| 2026-06-07 | 1.6 | 1.6 | 1.6 | 1.6 | 256,521 | +6.67% |
| 2026-06-04 | 1.5 | 1.7 | 1.5 | 1.5 | 795,468 | -6.25% |
| 2026-06-03 | 1.6 | 1.7 | 1.5 | 1.6 | 472,007 | +0.00% |
| 2026-06-02 | 1.6 | 1.7 | 1.6 | 1.6 | 1,255,192 | -5.88% |
| 2026-06-01 | 1.8 | 1.8 | 1.7 | 1.7 | 797,901 | -5.56% |
| 2026-05-24 | 1.9 | 1.9 | 1.7 | 1.8 | 3,095,987 | +0.00% |
| 2026-05-23 | 1.8 | 1.8 | 1.8 | 1.8 | 54,853 | +5.88% |
| 2026-05-21 | 1.7 | 1.7 | 1.7 | 1.7 | 217,668 | +6.25% |
| 2026-05-20 | 1.6 | 1.6 | 1.4 | 1.6 | 4,984,542 | +6.67% |
| 2026-05-19 | 1.5 | 1.5 | 1.5 | 1.5 | 321,916 | -6.25% |
| 2026-05-18 | 1.6 | 1.6 | 1.6 | 1.6 | 82,837 | -5.88% |
| 2026-05-17 | 1.7 | 1.7 | 1.7 | 1.7 | 1,014,790 | -5.56% |
| 2026-05-14 | 1.8 | 1.8 | 1.8 | 1.8 | 710,932 | -10.00% |
| 2026-05-13 | 2 | 2 | 2 | 2 | 387,015 | -9.09% |
| 2026-05-12 | 2.2 | 2.3 | 2.1 | 2.2 | 614,144 | +0.00% |
| 2026-05-11 | 2.2 | 2.3 | 2.1 | 2.2 | 376,084 | +0.00% |
| 2026-05-10 | 2.2 | 2.4 | 2.2 | 2.2 | 458,047 | +0.00% |
| 2026-05-07 | 2.1 | 2.3 | 2.1 | 2.2 | 364,756 | +4.76% |
| 2026-05-06 | 2.1 | 2.4 | 2.1 | 2.1 | 705,160 | -8.70% |
| 2026-05-05 | 2.4 | 2.4 | 2.3 | 2.3 | 193,424 | -4.17% |
| 2026-05-04 | 2.5 | 2.5 | 2.4 | 2.4 | 1,509,901 | +4.35% |
| 2026-05-03 | 2.1 | 2.3 | 2.1 | 2.3 | 463,493 | +9.52% |
| 2026-04-30 | 2.3 | 2.3 | 2.1 | 2.1 | 303,639 | -4.55% |
| 2026-04-29 | 2.2 | 2.3 | 2.2 | 2.2 | 509,391 | +0.00% |
| 2026-04-28 | 2.2 | 2.5 | 2.2 | 2.2 | 894,667 | -4.35% |
| 2026-04-27 | 2.4 | 2.5 | 2.3 | 2.3 | 1,318,727 | +0.00% |
| 2026-04-26 | 2.4 | 2.6 | 2.3 | 2.3 | 1,117,194 | -8.00% |
| 2026-04-23 | 2.7 | 2.8 | 2.4 | 2.5 | 755,659 | -3.85% |
| 2026-04-22 | 2.4 | 2.6 | 2.4 | 2.6 | 619,645 | +8.33% |
| 2026-04-21 | 2.6 | 2.6 | 2.4 | 2.4 | 2,950,602 | -7.69% |
| 2026-04-20 | 2.9 | 3 | 2.6 | 2.6 | 1,598,814 | -7.14% |
| 2026-04-19 | 2.9 | 2.9 | 2.7 | 2.8 | 1,355,873 | +3.70% |
| 2026-04-16 | 3.1 | 3.1 | 2.7 | 2.7 | 2,254,193 | -6.90% |
| 2026-04-15 | 2.9 | 2.9 | 2.8 | 2.9 | 1,137,723 | +7.41% |
| 2026-04-13 | 2.4 | 2.7 | 2.4 | 2.7 | 1,164,094 | +8.00% |
| 2026-04-12 | 2.3 | 2.7 | 2.3 | 2.5 | 3,162,604 | +0.00% |
| 2026-04-09 | 2.5 | 2.9 | 2.5 | 2.5 | 4,169,132 | -7.41% |
| 2026-04-08 | 2.7 | 2.7 | 2.7 | 2.7 | 48,148 | +8.00% |
| 2026-04-07 | 2.1 | 2.5 | 2.1 | 2.5 | 5,976,775 | +8.70% |
| 2026-04-06 | 2.3 | 2.3 | 2.3 | 2.3 | 67,637 | -8.00% |
| 2026-04-05 | 2.5 | 2.5 | 2.5 | 2.5 | 115,356 | -7.41% |
| 2026-04-02 | 2.7 | 2.7 | 2.7 | 2.7 | 636,665 | -6.90% |
| 2026-04-01 | 2.9 | 3 | 2.9 | 2.9 | 6,016,466 | -9.38% |
| 2026-03-31 | 3.3 | 3.5 | 3.2 | 3.2 | 3,950,453 | -8.57% |
| 2026-03-30 | 4.1 | 4.1 | 3.5 | 3.5 | 4,305,743 | -7.89% |
| 2026-03-29 | 3.8 | 3.8 | 3.8 | 3.8 | 791,943 | +8.57% |
| 2026-03-25 | 3.6 | 3.9 | 3.3 | 3.5 | 4,478,841 | -2.78% |
| 2026-03-24 | 4.2 | 4.2 | 3.6 | 3.6 | 3,435,981 | -7.69% |
| 2026-03-16 | 3.9 | 3.9 | 3.6 | 3.9 | 12,093,430 | +8.33% |
| 2026-03-15 | 3.6 | 3.6 | 3.6 | 3.6 | 222,880 | +9.09% |
| 2026-03-12 | 3.3 | 3.3 | 3.3 | 3.3 | 176,145 | +10.00% |
| 2026-03-11 | 3 | 3 | 3 | 3 | 1,095,863 | +7.14% |
| 2026-03-10 | 2.8 | 2.8 | 2.8 | 2.8 | 735,947 | +7.69% |
| 2026-03-09 | 2.6 | 2.6 | 2.4 | 2.6 | 496,466 | +8.33% |
| 2026-03-08 | 2.4 | 2.4 | 2.3 | 2.4 | 1,500,964 | +9.09% |
| 2026-03-05 | 2.2 | 2.2 | 2.1 | 2.2 | 11,783,290 | +10.00% |
| 2026-03-04 | 2 | 2 | 2 | 2 | 138,351 | +5.26% |
| 2026-03-03 | 1.9 | 1.9 | 1.9 | 1.9 | 110,407 | +5.56% |
| 2026-03-02 | 1.8 | 1.8 | 1.8 | 1.8 | 422,749 | +5.88% |
| 2026-03-01 | 1.5 | 1.7 | 1.5 | 1.7 | 3,996,214 | +6.25% |
| 2026-02-26 | 1.6 | 1.6 | 1.6 | 1.6 | 1,341,253 | +6.67% |
| 2026-02-25 | 1.5 | 1.7 | 1.5 | 1.5 | 6,721,218 | -6.25% |
| 2026-02-24 | 1.6 | 1.6 | 1.6 | 1.6 | 520,115 | +6.67% |
| 2026-02-23 | 1.5 | 1.5 | 1.4 | 1.5 | 467,889 | +7.14% |
| 2026-02-22 | 1.2 | 1.4 | 1.2 | 1.4 | 5,057,668 | +7.69% |
| 2026-02-19 | 1.3 | 1.5 | 1.3 | 1.3 | 1,771,318 | -7.14% |
| 2026-02-18 | 1.6 | 1.6 | 1.4 | 1.4 | 2,449,010 | -6.67% |
| 2026-02-17 | 1.5 | 1.5 | 1.4 | 1.5 | 3,568,392 | +7.14% |
| 2026-02-16 | 1.4 | 1.4 | 1.4 | 1.4 | 18,398 | +7.69% |
| 2026-02-15 | 1.3 | 1.3 | 1.3 | 1.3 | 230,771 | +8.33% |
| 2026-02-10 | 1.2 | 1.2 | 1.2 | 1.2 | 515,036 | +13.21% |