DSE : IPDC
IPDC Finance PLC. — Price history
Miscellaneous business Credit Institutions · Bangladesh
Last price 29.7 BDT (At close: Oct 28, 2026) · Market cap 12.76B
Latest research: IPDC Finance valuation report: fair value BDT 6.9–20.7 (Oct 2026) · IPDC Finance fair value BDT 7–21: a normal 12% ROE earns 0.73x book
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
IPDC Finance PLC. (IPDC) closed at 29.4 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 | 30 | 30.1 | 29.2 | 29.4 | 904,560 | -1.01% |
| 2026-10-28 | 29.4 | 31 | 29.1 | 29.7 | 2,026,275 | +2.41% |
| 2026-10-27 | 29.6 | 29.6 | 28.9 | 29 | 1,296,784 | -1.02% |
| 2026-10-26 | 29.9 | 30 | 29.1 | 29.3 | 1,087,061 | -1.35% |
| 2026-10-25 | 30.9 | 31 | 29.5 | 29.7 | 1,065,057 | -3.57% |
| 2026-10-19 | 30.8 | 31.5 | 30.5 | 30.8 | 3,656,395 | +5.84% |
| 2026-10-17 | 29.4 | 29.8 | 29 | 29.1 | 897,022 | -1.02% |
| 2026-10-15 | 29.6 | 29.8 | 29.2 | 29.4 | 1,799,377 | +0.34% |
| 2026-10-14 | 29.9 | 30.1 | 29.2 | 29.3 | 1,015,726 | -1.68% |
| 2026-10-13 | 29.4 | 30.3 | 28.9 | 29.8 | 3,831,305 | +1.36% |
| 2026-10-12 | 30 | 30.5 | 29.1 | 29.4 | 3,410,505 | -2.00% |
| 2026-10-11 | 30.8 | 30.9 | 29.8 | 30 | 3,027,417 | -2.28% |
| 2026-10-08 | 30.7 | 31.7 | 30.4 | 30.7 | 4,539,891 | +0.66% |
| 2026-10-07 | 31.8 | 32.1 | 30.3 | 30.5 | 3,652,481 | -3.17% |
| 2026-10-06 | 31.3 | 31.8 | 30.7 | 31.5 | 2,266,088 | +0.64% |
| 2026-10-05 | 32.5 | 32.5 | 31.1 | 31.3 | 4,629,826 | -3.69% |
| 2026-10-04 | 33.1 | 33.3 | 32.3 | 32.5 | 3,083,254 | -1.81% |
| 2026-10-01 | 35.7 | 35.7 | 32 | 33.1 | 15,215,069 | -6.50% |
| 2026-09-30 | 35.6 | 36.5 | 35.3 | 35.4 | 5,935,289 | -0.56% |
| 2026-09-29 | 35.4 | 36.4 | 35.3 | 35.6 | 6,051,654 | +0.28% |
| 2026-09-28 | 35.4 | 36.3 | 34.9 | 35.5 | 5,219,748 | +1.14% |
| 2026-09-27 | 35 | 36.3 | 34.9 | 35.1 | 7,040,047 | +0.86% |
| 2026-09-24 | 34.8 | 35.2 | 33.6 | 34.8 | 6,865,492 | +3.57% |
| 2026-09-23 | 33.6 | 34.2 | 33 | 33.6 | 5,954,049 | +0.90% |
| 2026-09-22 | 33.3 | 33.8 | 32.9 | 33.3 | 3,564,783 | -0.60% |
| 2026-09-21 | 33.5 | 34.5 | 33.2 | 33.5 | 5,211,074 | -0.59% |
| 2026-09-20 | 32.4 | 34.1 | 32.4 | 33.7 | 6,900,696 | +3.37% |
| 2026-09-17 | 32.6 | 32.9 | 31.9 | 32.6 | 4,347,047 | +0.31% |
| 2026-09-16 | 32 | 33 | 31.8 | 32.5 | 3,825,996 | +1.88% |
| 2026-09-15 | 31.9 | 32.9 | 31.5 | 31.9 | 6,042,787 | +2.24% |
| 2026-09-14 | 31.2 | 31.8 | 30.3 | 31.2 | 2,175,006 | +1.63% |
| 2026-09-13 | 31.7 | 32 | 30.3 | 30.7 | 1,625,588 | -3.15% |
| 2026-09-10 | 31.7 | 32.6 | 31.6 | 31.7 | 1,446,771 | -0.31% |
| 2026-09-09 | 31.8 | 32.3 | 31.5 | 31.8 | 2,048,999 | -0.62% |
| 2026-09-08 | 31.6 | 32.8 | 31.5 | 32 | 6,777,626 | +2.56% |
| 2026-09-07 | 31.2 | 31.7 | 30.4 | 31.2 | 2,831,812 | +0.00% |
| 2026-09-06 | 32.1 | 32.1 | 30.9 | 31.2 | 1,679,601 | -2.50% |
| 2026-09-03 | 32 | 32.9 | 31.5 | 32 | 4,029,820 | +0.31% |
| 2026-09-02 | 31.9 | 32.6 | 31.6 | 31.9 | 8,013,757 | -0.93% |
| 2026-09-01 | 32.2 | 33.5 | 31.4 | 32.2 | 10,371,820 | +3.87% |
| 2026-08-31 | 30.7 | 31.4 | 30.1 | 31 | 2,106,696 | +0.65% |
| 2026-08-30 | 31.5 | 31.5 | 30.4 | 30.8 | 2,785,099 | -1.91% |
| 2026-08-27 | 31.8 | 32.3 | 31.2 | 31.4 | 2,027,521 | -0.32% |
| 2026-08-25 | 31.5 | 32.6 | 31.3 | 31.5 | 2,130,571 | +0.00% |
| 2026-08-24 | 31.5 | 32.8 | 31.3 | 31.5 | 1,869,751 | -3.08% |
| 2026-08-23 | 33.8 | 34.1 | 32.3 | 32.5 | 3,331,483 | -3.85% |
| 2026-08-20 | 33.8 | 35.1 | 33.2 | 33.8 | 3,705,181 | -2.03% |
| 2026-08-19 | 34.1 | 34.9 | 33.5 | 34.5 | 6,251,675 | +1.17% |
| 2026-08-18 | 34.1 | 35.7 | 33.7 | 34.1 | 14,788,690 | +0.00% |
| 2026-08-17 | 34.1 | 34.8 | 33.3 | 34.1 | 10,335,060 | +3.02% |
| 2026-08-16 | 33.3 | 34.2 | 32.8 | 33.1 | 5,596,394 | +0.30% |
| 2026-08-13 | 32.3 | 33.3 | 31.9 | 33 | 4,698,736 | +2.17% |
| 2026-08-12 | 32.3 | 32.6 | 31.8 | 32.3 | 2,877,246 | -0.31% |
| 2026-08-11 | 29.8 | 32.5 | 29.8 | 32.4 | 4,874,472 | +8.72% |
| 2026-08-10 | 31.5 | 31.5 | 29.6 | 29.8 | 1,683,988 | -1.97% |
| 2026-08-09 | 31.7 | 31.7 | 30.2 | 30.4 | 2,192,593 | -3.18% |
| 2026-08-06 | 31.4 | 32.6 | 31.3 | 31.4 | 2,142,795 | -1.57% |
| 2026-08-04 | 31.9 | 32.7 | 31.8 | 31.9 | 2,302,924 | -1.24% |
| 2026-08-03 | 33.3 | 33.3 | 32 | 32.3 | 6,218,390 | -2.42% |
| 2026-08-02 | 32.6 | 33.6 | 32.2 | 33.1 | 5,864,079 | +2.80% |
| 2026-07-30 | 31.9 | 32.6 | 31.9 | 32.2 | 3,640,294 | +0.94% |
| 2026-07-29 | 31.9 | 33.1 | 31.7 | 31.9 | 4,133,572 | -2.74% |
| 2026-07-28 | 32.8 | 33.1 | 32.3 | 32.8 | 4,494,125 | +2.50% |
| 2026-07-27 | 32 | 32.9 | 31.1 | 32 | 6,161,137 | +3.56% |
| 2026-07-26 | 32.4 | 32.5 | 30 | 30.9 | 5,454,219 | -4.04% |
| 2026-07-23 | 32.2 | 32.8 | 31.7 | 32.2 | 4,501,004 | +0.00% |
| 2026-07-22 | 33.5 | 33.7 | 31.9 | 32.2 | 4,482,042 | -3.01% |
| 2026-07-21 | 33.2 | 34.3 | 32.9 | 33.2 | 6,051,012 | +0.30% |
| 2026-07-20 | 32.5 | 33.3 | 32.3 | 33.1 | 4,960,686 | +1.85% |
| 2026-07-19 | 32.3 | 33.4 | 32.1 | 32.5 | 3,931,073 | +0.93% |
| 2026-07-16 | 32.6 | 33.2 | 32.1 | 32.2 | 2,660,632 | -1.53% |
| 2026-07-15 | 32.7 | 33.8 | 32.5 | 32.7 | 3,365,581 | -1.80% |
| 2026-07-14 | 32.3 | 33.9 | 32 | 33.3 | 8,866,053 | +2.15% |
| 2026-07-13 | 33.3 | 34.1 | 32 | 32.6 | 4,356,836 | -2.10% |
| 2026-07-12 | 34.9 | 34.9 | 32.5 | 33.3 | 6,614,500 | -4.03% |
| 2026-07-09 | 34.9 | 35 | 34.3 | 34.7 | 4,288,710 | -0.57% |
| 2026-07-08 | 34.9 | 36 | 34.4 | 34.9 | 7,149,294 | -1.13% |
| 2026-07-07 | 35.3 | 36.5 | 34.3 | 35.3 | 6,224,275 | +2.32% |
| 2026-07-06 | 34.5 | 35.5 | 34.1 | 34.5 | 3,379,910 | -1.99% |
| 2026-07-05 | 33.5 | 36.1 | 33.1 | 35.2 | 11,660,538 | +5.07% |
| 2026-07-02 | 32.9 | 33.9 | 32.5 | 33.5 | 8,209,762 | +1.82% |
| 2026-06-30 | 32.9 | 33.8 | 32.2 | 32.9 | 11,923,140 | +1.23% |
| 2026-06-29 | 32.5 | 33.3 | 30.5 | 32.5 | 19,623,640 | +6.56% |
| 2026-06-28 | 30.9 | 31.5 | 30.1 | 30.5 | 11,452,280 | -1.29% |
| 2026-06-25 | 30.9 | 31.8 | 30.2 | 30.9 | 11,464,330 | +1.98% |
| 2026-06-24 | 30.3 | 31.1 | 29.2 | 30.3 | 6,306,779 | +3.06% |
| 2026-06-23 | 27.3 | 29.4 | 26.6 | 29.4 | 11,431,324 | +9.70% |
| 2026-06-22 | 26.8 | 29 | 26.4 | 26.8 | 4,549,343 | -7.59% |
| 2026-06-21 | 29.7 | 30.1 | 28.5 | 29 | 12,045,515 | -2.03% |
| 2026-06-18 | 29.6 | 30.3 | 28.9 | 29.6 | 16,511,830 | +2.78% |
| 2026-06-17 | 27.1 | 29.4 | 27.1 | 28.8 | 9,047,120 | +1.77% |
| 2026-06-16 | 27.5 | 29.4 | 27 | 28.3 | 12,438,850 | +4.04% |
| 2026-06-15 | 27.2 | 28.6 | 26.2 | 27.2 | 29,271,710 | +4.62% |
| 2026-06-14 | 24.7 | 26 | 24.7 | 26 | 5,393,716 | +9.70% |
| 2026-06-11 | 21.3 | 23.7 | 21.2 | 23.7 | 16,901,480 | +9.72% |
| 2026-06-10 | 22.4 | 22.6 | 21.3 | 21.6 | 5,924,254 | -2.70% |
| 2026-06-09 | 21 | 22.9 | 20.6 | 22.2 | 10,663,484 | +5.21% |
| 2026-06-08 | 21.5 | 21.7 | 20.5 | 21.1 | 5,116,128 | -0.47% |
| 2026-06-07 | 19.6 | 21.2 | 19.4 | 21.2 | 12,880,460 | +9.84% |
| 2026-06-04 | 19.3 | 19.5 | 18.8 | 19.3 | 2,797,823 | +0.00% |
| 2026-06-03 | 18.7 | 19.5 | 18.1 | 19.3 | 4,493,124 | +10.14% |
| 2026-06-01 | 17.905 | 18.095 | 17.81 | 18 | 958,222 | +0.00% |
| 2026-05-24 | 18 | 18.19 | 17.905 | 18 | 530,493 | -1.05% |
| 2026-05-23 | 18.286 | 18.286 | 18 | 18.19 | 1,144,149 | +0.53% |
| 2026-05-21 | 17.905 | 18.19 | 17.714 | 18.095 | 1,045,498 | +2.15% |
| 2026-05-20 | 17.81 | 17.905 | 17.619 | 17.714 | 507,059 | +0.54% |
| 2026-05-19 | 17.714 | 17.81 | 17.524 | 17.619 | 844,812 | -0.54% |
| 2026-05-18 | 18.19 | 18.19 | 17.619 | 17.714 | 707,712 | -2.11% |
| 2026-05-17 | 17.714 | 18.19 | 17.429 | 18.095 | 1,420,204 | +2.15% |
| 2026-05-14 | 17.429 | 18 | 17.429 | 17.714 | 780,910 | +1.64% |
| 2026-05-13 | 17.619 | 17.714 | 17.333 | 17.429 | 752,305 | -1.08% |
| 2026-05-12 | 17.619 | 17.619 | 17.429 | 17.619 | 564,277 | +1.09% |
| 2026-05-11 | 17.905 | 17.905 | 17.333 | 17.429 | 483,495 | -0.54% |
| 2026-05-10 | 17.905 | 17.905 | 17.524 | 17.524 | 541,874 | -1.08% |
| 2026-05-07 | 17.81 | 18 | 17.714 | 17.714 | 595,676 | -0.53% |
| 2026-05-06 | 18 | 18.095 | 17.81 | 17.81 | 692,592 | -1.06% |
| 2026-05-05 | 18.19 | 18.286 | 18 | 18 | 536,458 | -1.05% |
| 2026-05-04 | 17.905 | 18.286 | 17.905 | 18.19 | 1,750,054 | +2.14% |
| 2026-05-03 | 17.81 | 18.095 | 17.714 | 17.81 | 772,199 | -0.53% |
| 2026-04-30 | 18.286 | 18.286 | 17.81 | 17.905 | 549,862 | -1.05% |