DSE : INTRACO

Intraco Refueling Station PLC — Price history

Automotive Dealers and Gasoline Service Stations · Bangladesh

Last price 23.1 BDT (At close: Oct 29, 2026) · Market cap 2.28B

Latest research: Intraco Refueling Station financial analysis: qualified FY2025 audit and a Q3 FY2026 loss (Oct 2026) · Intraco Refueling Station: a CNG and LPG station operator with a Bhola gas-transport unit, a qualified FY2025 audit, and a loss of BDT 18.8m in the January-March 2026 quarter

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Technical report: trend, RSI, support and resistance, charts

Price history

Intraco Refueling Station PLC (INTRACO) closed at 23.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:

DateOpenHighLowCloseVolumeChange
2026-10-2923.423.622.923.1811,808-1.28%
2026-10-28242422.923.4892,236-0.43%
2026-10-2724.124.123.123.51,701,809+5.38%
2026-10-2623.623.622.222.3802,996-5.51%
2026-10-2524.524.523.523.6572,071-2.07%
2026-10-192424.42424.1786,690+2.99%
2026-10-1723.323.522.823.4259,148+1.74%
2026-10-1523.223.322.923446,816+0.00%
2026-10-1423.823.822.823258,836-1.71%
2026-10-1322.923.522.923.4155,854+1.74%
2026-10-1223.923.922.923496,888-2.13%
2026-10-1124.124.123.423.5761,851-1.67%
2026-10-0823.924.223.623.9537,300+0.00%
2026-10-0724.124.323.623.9827,403+0.42%
2026-10-0623.72422.823.8871,347+1.71%
2026-10-0522.523.721.823.41,239,055+5.88%
2026-10-0422.522.521.922.1228,146+0.45%
2026-10-0121.822.121.722248,582+0.46%
2026-09-3022.322.421.721.9306,982+0.00%
2026-09-2921.62221.221.9284,878+3.30%
2026-09-28222220.921.2228,418-1.40%
2026-09-2722.222.221.421.5102,811-0.92%
2026-09-2421.72221.621.750,368+0.00%
2026-09-2321.321.921.321.7315,658+0.93%
2026-09-2222.622.621.421.5112,695-2.27%
2026-09-2122.322.421.922132,061-1.35%
2026-09-2022.722.722.122.3293,863-0.89%
2026-09-1722.922.922.422.5141,462+0.00%
2026-09-1622.722.822.422.587,287+0.45%
2026-09-1522.622.622.222.4186,298+0.45%
2026-09-1422.822.822.122.3149,644-0.45%
2026-09-1322.822.922.122.4175,480-1.75%
2026-09-1022.823.422.722.8542,138+0.44%
2026-09-0922.822.822.622.796,746+0.00%
2026-09-0822.723.122.722.7267,471+0.00%
2026-09-0722.522.922.322.7419,656+0.44%
2026-09-0623.523.522.522.6244,422-2.16%
2026-09-032323.422.923.1535,273+0.43%
2026-09-022323.322.923363,453+0.44%
2026-09-0122.62322.622.9290,522+1.33%
2026-08-3122.622.722.522.6310,682+0.00%
2026-08-3022.722.722.422.6335,231+0.00%
2026-08-2722.722.722.522.6237,902+0.00%
2026-08-2522.622.922.422.6509,247+0.89%
2026-08-2422.722.822.222.4344,341-1.32%
2026-08-2322.823.122.522.7260,521-0.44%
2026-08-20232322.622.8202,450+0.88%
2026-08-1922.222.82222.6258,251+0.89%
2026-08-1822.522.922.122.4394,836+1.36%
2026-08-1722.9232222.1454,022-2.64%
2026-08-1623.423.522.622.7675,483-1.30%
2026-08-1322.823.122.623297,702+1.77%
2026-08-1223.523.622.522.6577,903-3.83%
2026-08-11242423.423.5387,997-0.42%
2026-08-1023.624.223.123.6572,273+0.00%
2026-08-0923.524.622.323.62,940,072+5.36%
2026-08-0622.323.12222.4883,668+2.75%
2026-08-04222221.621.8341,861+0.46%
2026-08-0322.222.221.621.7168,645+0.00%
2026-08-0222.222.221.721.7332,119-0.46%
2026-07-3022.322.321.721.8573,517-0.91%
2026-07-2921.922.421.922389,855+0.46%
2026-07-2821.722.121.421.9487,682+2.34%
2026-07-2721.521.920.121.4389,424+0.47%
2026-07-2621.921.921.221.3248,556-1.39%
2026-07-23222221.621.6287,618-0.92%
2026-07-2222.122.321.721.8562,293-0.91%
2026-07-2122.322.321.922309,538+0.46%
2026-07-2021.522.321.521.9641,762+1.86%
2026-07-19222221.521.5246,833-0.46%
2026-07-1621.82221.521.6514,138-0.92%
2026-07-152222.121.621.8793,563+0.00%
2026-07-1422.322.321.621.8387,798-0.91%
2026-07-1322.222.421.822578,738-0.45%
2026-07-1222.122.922.122.1577,312-0.90%
2026-07-092222.42222.3839,614+1.83%
2026-07-0821.3222121.91,159,221+4.29%
2026-07-072121.420.921349,704+0.48%
2026-07-0620.721.220.620.9778,525+1.46%
2026-07-0520.720.920.520.6364,888+0.49%
2026-07-0220.520.620.320.5462,297+0.99%
2026-06-3020.720.720.220.3481,946+0.00%
2026-06-2920.120.620.120.3489,596+1.00%
2026-06-2820.620.819.520.1638,618-2.43%
2026-06-2520.420.720.420.6374,030+0.98%
2026-06-2420.720.720.320.4257,270-0.49%
2026-06-2320.320.519.820.5444,671+0.99%
2026-06-2220.820.92020.3573,546-2.40%
2026-06-2121.121.420.720.81,126,368+0.48%
2026-06-1820.721.220.620.71,154,997+1.47%
2026-06-1720.320.820.220.4918,657+0.99%
2026-06-1619.820.319.720.2814,873+2.02%
2026-06-152020.119.619.8720,834+0.51%
2026-06-1420.220.219.519.7728,087-1.50%
2026-06-1118.420.118.4202,066,303+8.11%
2026-06-1018.218.618.218.5553,975+2.21%
2026-06-091818.31818.1164,550+0.00%
2026-06-0818.418.518.118.1290,688-1.63%
2026-06-0718.418.618.318.4461,160+0.55%
2026-06-0418.418.518.118.3433,089-0.54%
2026-06-031818.517.918.4816,582+3.37%
2026-06-0217.81817.717.8293,123+0.56%
2026-06-011818.117.717.7236,926-1.67%
2026-05-2418.118.117.618394,114-1.64%
2026-05-2318.318.418.318.3118,157+3.39%
2026-05-2017.417.917.417.7465,290+1.72%
2026-05-1917.517.617.317.481,213+0.00%
2026-05-1817.417.517.317.4205,715+1.16%
2026-05-1717.517.517.117.2281,321-0.58%
2026-05-1417.517.617.217.396,774+0.00%
2026-05-1317.517.617.217.3100,054-0.57%
2026-05-1217.617.617.417.4168,742+0.00%
2026-05-1117.417.517.317.4192,409+0.00%
2026-05-1017.617.917.317.4111,327-1.69%
2026-05-0717.91817.617.789,154-0.56%
2026-05-0617.71817.717.8223,584+0.56%
2026-05-0518.418.417.617.7534,099-1.67%
2026-05-0417.71817.618481,102+2.86%
2026-05-0317.418.117.417.5314,815+1.16%
2026-04-3017.917.917.217.3166,972-1.14%