DSE : 1JANATAMF
First Janata Bank Mutual Fund — Price history
Bangladesh
Last price 3.3 BDT (At close: Oct 28, 2026) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Janata Bank Mutual Fund (1JANATAMF) closed at 3.5 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 | 3.4 | 3.5 | 3.3 | 3.5 | 829,950 | +6.06% |
| 2026-10-29 | 3.4 | 3.4 | 3.3 | 3.3 | 187,593 | +0.00% |
| 2026-10-28 | 3.3 | 3.4 | 3.2 | 3.3 | 269,868 | +3.12% |
| 2026-10-27 | 3.3 | 3.4 | 3.2 | 3.2 | 750,256 | -3.03% |
| 2026-10-26 | 3.3 | 3.4 | 3.3 | 3.3 | 469,639 | +0.00% |
| 2026-10-25 | 3.5 | 3.5 | 3.3 | 3.3 | 260,711 | -2.94% |
| 2026-10-19 | 3.5 | 3.5 | 3.3 | 3.4 | 555,786 | +0.00% |
| 2026-10-17 | 3.5 | 3.5 | 3.4 | 3.4 | -2.86% | |
| 2026-10-15 | 3.4 | 3.5 | 3.3 | 3.5 | 598,254 | +2.94% |
| 2026-10-14 | 3.5 | 3.5 | 3.3 | 3.4 | 523,348 | -2.86% |
| 2026-10-13 | 3.3 | 3.5 | 3.3 | 3.5 | 987,456 | +6.06% |
| 2026-10-12 | 3.4 | 3.4 | 3.3 | 3.3 | 715,474 | -2.94% |
| 2026-10-11 | 3.5 | 3.5 | 3.4 | 3.4 | 902,294 | +0.00% |
| 2026-10-08 | 3.4 | 3.5 | 3.4 | 3.4 | 350,105 | +0.00% |
| 2026-10-07 | 3.5 | 3.5 | 3.4 | 3.4 | 162,176 | +0.00% |
| 2026-10-06 | 3.5 | 3.5 | 3.3 | 3.4 | 1,732,912 | -2.86% |
| 2026-10-05 | 3.6 | 3.6 | 3.5 | 3.5 | 555,339 | +0.00% |
| 2026-10-04 | 3.6 | 3.6 | 3.5 | 3.5 | 514,297 | -2.78% |
| 2026-10-01 | 3.6 | 3.7 | 3.5 | 3.6 | 2,685,370 | +0.00% |
| 2026-09-30 | 3.7 | 3.7 | 3.6 | 3.6 | 627,412 | +0.00% |
| 2026-09-29 | 3.7 | 3.7 | 3.6 | 3.6 | 1,317,903 | -2.70% |
| 2026-09-28 | 3.8 | 3.8 | 3.6 | 3.7 | 1,837,237 | -2.63% |
| 2026-09-27 | 3.7 | 3.9 | 3.7 | 3.8 | 4,705,426 | +2.70% |
| 2026-09-24 | 3.7 | 3.8 | 3.6 | 3.7 | 1,384,094 | +0.00% |
| 2026-09-23 | 3.8 | 3.8 | 3.6 | 3.7 | 3,144,364 | -2.63% |
| 2026-09-22 | 3.7 | 3.9 | 3.7 | 3.8 | 4,506,163 | +2.70% |
| 2026-09-21 | 3.5 | 3.8 | 3.5 | 3.7 | 5,739,098 | +5.71% |
| 2026-09-20 | 3.5 | 3.6 | 3.5 | 3.5 | 717,129 | +0.00% |
| 2026-09-17 | 3.4 | 3.6 | 3.4 | 3.5 | 1,178,453 | +2.94% |
| 2026-09-16 | 3.5 | 3.5 | 3.4 | 3.4 | 573,891 | +0.00% |
| 2026-09-15 | 3.5 | 3.5 | 3.4 | 3.4 | 498,591 | +0.00% |
| 2026-09-14 | 3.6 | 3.6 | 3.4 | 3.4 | 867,934 | -2.86% |
| 2026-09-13 | 3.6 | 3.7 | 3.5 | 3.5 | 1,635,372 | -2.78% |
| 2026-09-10 | 3.5 | 3.6 | 3.4 | 3.6 | 1,731,498 | +5.88% |
| 2026-09-09 | 3.4 | 3.5 | 3.4 | 3.4 | 401,518 | +0.00% |
| 2026-09-08 | 3.4 | 3.6 | 3.4 | 3.4 | 1,093,782 | +0.00% |
| 2026-09-07 | 3.4 | 3.5 | 3.3 | 3.4 | 1,139,721 | +0.00% |
| 2026-09-06 | 3.6 | 3.6 | 3.4 | 3.4 | 860,321 | -2.86% |
| 2026-09-03 | 3.6 | 3.7 | 3.5 | 3.5 | 1,473,127 | -2.78% |
| 2026-09-02 | 3.7 | 3.7 | 3.5 | 3.6 | 1,419,321 | -2.70% |
| 2026-09-01 | 3.4 | 3.7 | 3.4 | 3.7 | 2,491,497 | +8.82% |
| 2026-08-31 | 3.4 | 3.5 | 3.3 | 3.4 | 1,281,239 | +0.00% |
| 2026-08-30 | 3.5 | 3.5 | 3.4 | 3.4 | 638,274 | -2.86% |
| 2026-08-27 | 3.5 | 3.6 | 3.4 | 3.5 | 550,642 | +0.00% |
| 2026-08-25 | 3.4 | 3.6 | 3.4 | 3.5 | 923,935 | +0.00% |
| 2026-08-24 | 3.6 | 3.6 | 3.4 | 3.5 | 1,395,590 | -2.78% |
| 2026-08-23 | 3.6 | 3.7 | 3.5 | 3.6 | 1,424,567 | +0.00% |
| 2026-08-20 | 3.7 | 3.7 | 3.6 | 3.6 | 743,851 | +0.00% |
| 2026-08-19 | 3.7 | 3.7 | 3.6 | 3.6 | 516,574 | -2.70% |
| 2026-08-18 | 3.7 | 3.8 | 3.6 | 3.7 | 1,717,897 | +2.78% |
| 2026-08-17 | 3.7 | 3.8 | 3.6 | 3.6 | 2,248,988 | -2.70% |
| 2026-08-16 | 3.8 | 3.9 | 3.7 | 3.7 | 1,554,200 | -2.63% |
| 2026-08-13 | 4 | 4 | 3.8 | 3.8 | 1,297,554 | -2.56% |
| 2026-08-12 | 4 | 4 | 3.9 | 3.9 | 1,795,319 | -2.50% |
| 2026-08-11 | 4 | 4.1 | 3.9 | 4 | 1,846,247 | +2.56% |
| 2026-08-10 | 4 | 4 | 3.8 | 3.9 | 1,586,897 | +0.00% |
| 2026-08-09 | 4 | 4 | 3.8 | 3.9 | 2,334,804 | -2.50% |
| 2026-08-06 | 4.1 | 4.2 | 3.9 | 4 | 2,784,835 | -2.44% |
| 2026-08-04 | 4.2 | 4.2 | 4 | 4.1 | 4,421,847 | -2.38% |
| 2026-08-03 | 4.2 | 4.3 | 4.1 | 4.2 | 4,856,046 | +0.00% |
| 2026-08-02 | 3.9 | 4.2 | 3.9 | 4.2 | 6,296,181 | +7.69% |
| 2026-07-30 | 3.9 | 4 | 3.8 | 3.9 | 2,203,595 | +0.00% |
| 2026-07-29 | 4.1 | 4.1 | 3.8 | 3.9 | 3,326,473 | -4.88% |
| 2026-07-28 | 3.9 | 4.1 | 3.9 | 4.1 | 9,523,669 | +5.13% |
| 2026-07-27 | 3.7 | 3.9 | 3.7 | 3.9 | 5,403,538 | +5.41% |
| 2026-07-26 | 3.9 | 4 | 3.7 | 3.7 | 3,188,579 | -5.13% |
| 2026-07-23 | 4 | 4 | 3.8 | 3.9 | 7,852,132 | -2.50% |
| 2026-07-22 | 3.9 | 4 | 3.7 | 4 | 12,598,591 | +8.11% |
| 2026-07-21 | 3.4 | 3.7 | 3.4 | 3.7 | 7,717,111 | +8.82% |
| 2026-07-20 | 3.4 | 3.5 | 3.4 | 3.4 | 1,083,924 | +0.00% |
| 2026-07-19 | 3.3 | 3.5 | 3.3 | 3.4 | 1,776,857 | +3.03% |
| 2026-07-16 | 3.4 | 3.5 | 3.3 | 3.3 | 768,757 | -2.94% |
| 2026-07-15 | 3.4 | 3.5 | 3.4 | 3.4 | 1,259,046 | +0.00% |
| 2026-07-14 | 3.4 | 3.5 | 3.3 | 3.4 | 2,718,802 | +0.00% |
| 2026-07-13 | 3.5 | 3.6 | 3.4 | 3.4 | 2,205,225 | -2.86% |
| 2026-07-12 | 3.3 | 3.6 | 3.2 | 3.5 | 5,751,599 | +6.06% |
| 2026-07-09 | 3.3 | 3.3 | 3.2 | 3.3 | 709,289 | +0.00% |
| 2026-07-08 | 3.3 | 3.4 | 3.2 | 3.3 | 3,947,714 | +0.00% |
| 2026-07-07 | 3.1 | 3.3 | 3.1 | 3.3 | 2,962,857 | +6.45% |
| 2026-07-06 | 3.1 | 3.2 | 3 | 3.1 | 537,057 | +0.00% |
| 2026-07-05 | 3.1 | 3.2 | 3 | 3.1 | 579,921 | +0.00% |
| 2026-07-02 | 3.2 | 3.2 | 3 | 3.1 | 1,016,940 | +0.00% |
| 2026-06-30 | 3.2 | 3.2 | 3.1 | 3.1 | 499,605 | +0.00% |
| 2026-06-29 | 3.2 | 3.2 | 3 | 3.1 | 483,315 | +0.00% |
| 2026-06-28 | 3.1 | 3.2 | 3.1 | 3.1 | 452,151 | +0.00% |
| 2026-06-25 | 3.1 | 3.2 | 3 | 3.1 | 279,372 | +0.00% |
| 2026-06-24 | 3.1 | 3.2 | 3 | 3.1 | 558,172 | +0.00% |
| 2026-06-23 | 3 | 3.2 | 3 | 3.1 | 399,659 | +0.00% |
| 2026-06-22 | 3.2 | 3.2 | 3 | 3.1 | 825,189 | -3.13% |
| 2026-06-21 | 3.3 | 3.4 | 3.1 | 3.2 | 1,255,454 | -3.03% |
| 2026-06-18 | 3.1 | 3.3 | 3 | 3.3 | 3,407,226 | +10.00% |
| 2026-06-17 | 3 | 3.1 | 3 | 3 | 221,396 | +0.00% |
| 2026-06-16 | 3.1 | 3.1 | 3 | 3 | 595,394 | -3.23% |
| 2026-06-15 | 3.1 | 3.2 | 3 | 3.1 | 1,507,887 | +0.00% |
| 2026-06-14 | 3 | 3.1 | 3 | 3.1 | 1,472,797 | +3.33% |
| 2026-06-11 | 3.1 | 3.2 | 3 | 3 | 503,610 | -3.23% |
| 2026-06-10 | 3.1 | 3.2 | 3 | 3.1 | 1,737,147 | +0.00% |
| 2026-06-09 | 3 | 3.1 | 3 | 3.1 | 789,776 | +3.33% |
| 2026-06-08 | 3.2 | 3.2 | 3 | 3 | 884,796 | -3.23% |
| 2026-06-07 | 3.1 | 3.2 | 3 | 3.1 | 1,156,645 | +0.00% |
| 2026-06-04 | 3 | 3.1 | 3 | 3.1 | 1,608,513 | +6.90% |
| 2026-06-03 | 3 | 3 | 2.9 | 2.9 | 805,797 | +0.00% |
| 2026-06-02 | 3 | 3 | 2.9 | 2.9 | 610,681 | +0.00% |
| 2026-06-01 | 3 | 3 | 2.9 | 2.9 | 93,438 | +0.00% |
| 2026-05-24 | 3 | 3 | 2.9 | 2.9 | 206,644 | -3.33% |
| 2026-05-21 | 2.9 | 3 | 2.9 | 3 | 381,846 | +3.45% |
| 2026-05-20 | 3 | 3 | 2.9 | 2.9 | 400,016 | -3.33% |
| 2026-05-19 | 3 | 3 | 2.9 | 3 | 220,187 | +3.45% |
| 2026-05-18 | 3 | 3.1 | 2.9 | 2.9 | 1,265,303 | -3.33% |
| 2026-05-17 | 3.1 | 3.1 | 3 | 3 | 948,101 | +0.00% |
| 2026-05-14 | 3.1 | 3.1 | 3 | 3 | 800,665 | +0.00% |
| 2026-05-13 | 3.1 | 3.2 | 3 | 3 | 1,445,752 | -3.23% |
| 2026-05-12 | 3.2 | 3.2 | 3 | 3.1 | 1,175,464 | -3.13% |
| 2026-05-11 | 3.4 | 3.4 | 3.1 | 3.2 | 7,643,045 | +3.23% |
| 2026-05-10 | 3.1 | 3.1 | 2.9 | 3.1 | 1,072,360 | +6.90% |
| 2026-05-07 | 3.1 | 3.1 | 2.9 | 2.9 | 955,077 | -3.33% |
| 2026-05-06 | 3.1 | 3.1 | 3 | 3 | 129,524 | +0.00% |
| 2026-05-05 | 3 | 3.1 | 3 | 3 | 773,476 | +0.00% |
| 2026-05-04 | 3.1 | 3.1 | 3 | 3 | 237,244 | +0.00% |
| 2026-05-03 | 3.1 | 3.1 | 3 | 3 | 809,923 | +0.00% |