DSE : ABB1STMF
AB Bank 1st Mutual fund — Price history
Bangladesh
Last price 3.3 BDT (At close: Oct 28, 2026) · Market cap 956.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AB Bank 1st Mutual fund (ABB1STMF) closed at 3.4 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 | 3.4 | 1,146,894 | +3.03% |
| 2026-10-29 | 3.4 | 3.4 | 3.3 | 3.3 | 805,315 | +0.00% |
| 2026-10-28 | 3.4 | 3.4 | 3.3 | 3.3 | 654,245 | -2.94% |
| 2026-10-27 | 3.4 | 3.4 | 3.3 | 3.4 | 519,148 | +3.03% |
| 2026-10-26 | 3.5 | 3.5 | 3.3 | 3.3 | 722,188 | -2.94% |
| 2026-10-25 | 3.4 | 3.5 | 3.3 | 3.4 | 1,185,335 | +0.00% |
| 2026-10-19 | 3.5 | 3.5 | 3.4 | 3.4 | 591,350 | +0.00% |
| 2026-10-17 | 3.6 | 3.6 | 3.4 | 3.4 | 1,146,760 | -5.56% |
| 2026-10-15 | 3.4 | 3.6 | 3.4 | 3.6 | 3,223,351 | +5.88% |
| 2026-10-14 | 3.5 | 3.5 | 3.4 | 3.4 | 966,090 | +0.00% |
| 2026-10-13 | 3.4 | 3.6 | 3.4 | 3.4 | 2,972,406 | +3.03% |
| 2026-10-12 | 3.4 | 3.4 | 3.3 | 3.3 | 1,064,847 | -2.94% |
| 2026-10-11 | 3.5 | 3.5 | 3.4 | 3.4 | 1,333,426 | -2.86% |
| 2026-10-08 | 3.5 | 3.6 | 3.4 | 3.5 | 1,500,680 | +0.00% |
| 2026-10-07 | 3.5 | 3.6 | 3.4 | 3.5 | 886,605 | +0.00% |
| 2026-10-06 | 3.5 | 3.6 | 3.4 | 3.5 | 2,878,326 | +0.00% |
| 2026-10-05 | 3.6 | 3.6 | 3.5 | 3.5 | 1,218,564 | +0.00% |
| 2026-10-04 | 3.6 | 3.6 | 3.5 | 3.5 | 716,954 | -2.78% |
| 2026-10-01 | 3.7 | 3.7 | 3.5 | 3.6 | 2,062,691 | +0.00% |
| 2026-09-30 | 3.7 | 3.8 | 3.6 | 3.6 | 1,678,820 | -2.70% |
| 2026-09-29 | 3.7 | 3.8 | 3.6 | 3.7 | 2,085,312 | +0.00% |
| 2026-09-28 | 3.8 | 3.9 | 3.6 | 3.7 | 3,271,697 | -2.63% |
| 2026-09-27 | 3.7 | 3.9 | 3.7 | 3.8 | 6,503,417 | +2.70% |
| 2026-09-24 | 3.7 | 3.8 | 3.6 | 3.7 | 5,478,946 | +2.78% |
| 2026-09-23 | 3.8 | 3.9 | 3.6 | 3.6 | 4,550,513 | -5.26% |
| 2026-09-22 | 3.9 | 4 | 3.7 | 3.8 | 4,473,962 | +0.00% |
| 2026-09-21 | 3.7 | 4 | 3.6 | 3.8 | 6,393,237 | +2.70% |
| 2026-09-20 | 3.7 | 3.8 | 3.7 | 3.7 | 1,339,188 | +2.78% |
| 2026-09-17 | 3.4 | 3.7 | 3.4 | 3.6 | 6,113,420 | +5.88% |
| 2026-09-16 | 3.5 | 3.6 | 3.4 | 3.4 | 1,336,036 | -2.86% |
| 2026-09-15 | 3.5 | 3.6 | 3.5 | 3.5 | 656,281 | +0.00% |
| 2026-09-14 | 3.6 | 3.6 | 3.5 | 3.5 | 1,335,527 | -2.78% |
| 2026-09-13 | 3.7 | 3.8 | 3.6 | 3.6 | 1,916,734 | -2.70% |
| 2026-09-10 | 3.6 | 3.7 | 3.6 | 3.7 | 1,729,013 | +2.78% |
| 2026-09-09 | 3.5 | 3.6 | 3.5 | 3.6 | 894,031 | +2.86% |
| 2026-09-08 | 3.6 | 3.7 | 3.5 | 3.5 | 1,387,229 | +0.00% |
| 2026-09-07 | 3.5 | 3.6 | 3.4 | 3.5 | 1,042,304 | +0.00% |
| 2026-09-06 | 3.7 | 3.7 | 3.5 | 3.5 | 2,331,356 | -2.78% |
| 2026-09-03 | 3.8 | 3.8 | 3.6 | 3.6 | 2,096,003 | -2.70% |
| 2026-09-02 | 3.7 | 3.8 | 3.6 | 3.7 | 1,388,178 | +0.00% |
| 2026-09-01 | 3.5 | 3.7 | 3.5 | 3.7 | 2,877,783 | +8.82% |
| 2026-08-31 | 3.4 | 3.5 | 3.4 | 3.4 | 914,030 | +0.00% |
| 2026-08-30 | 3.5 | 3.6 | 3.4 | 3.4 | 1,091,107 | -2.86% |
| 2026-08-27 | 3.6 | 3.7 | 3.5 | 3.5 | 851,601 | -2.78% |
| 2026-08-25 | 3.5 | 3.6 | 3.5 | 3.6 | 1,081,435 | +2.86% |
| 2026-08-24 | 3.7 | 3.7 | 3.5 | 3.5 | 1,349,387 | -2.78% |
| 2026-08-23 | 3.8 | 3.9 | 3.6 | 3.6 | 1,563,053 | -5.26% |
| 2026-08-20 | 3.8 | 3.8 | 3.7 | 3.8 | 1,129,024 | +2.70% |
| 2026-08-19 | 3.7 | 3.8 | 3.6 | 3.7 | 1,869,921 | +0.00% |
| 2026-08-18 | 3.8 | 3.9 | 3.7 | 3.7 | 2,256,262 | +0.00% |
| 2026-08-17 | 3.9 | 3.9 | 3.7 | 3.7 | 3,640,934 | -5.13% |
| 2026-08-16 | 4 | 4 | 3.8 | 3.9 | 2,267,287 | +0.00% |
| 2026-08-13 | 4 | 4 | 3.9 | 3.9 | 1,658,700 | +0.00% |
| 2026-08-12 | 4.1 | 4.1 | 3.9 | 3.9 | 3,099,535 | -2.50% |
| 2026-08-11 | 4.1 | 4.2 | 4 | 4 | 3,292,691 | +0.00% |
| 2026-08-10 | 3.9 | 4.1 | 3.9 | 4 | 2,418,957 | +2.56% |
| 2026-08-09 | 4.1 | 4.1 | 3.9 | 3.9 | 4,406,237 | -4.88% |
| 2026-08-06 | 4.2 | 4.2 | 4 | 4.1 | 4,046,306 | -2.38% |
| 2026-08-04 | 4.3 | 4.3 | 4.1 | 4.2 | 4,322,151 | -2.33% |
| 2026-08-03 | 4.4 | 4.4 | 4.2 | 4.3 | 5,694,467 | +0.00% |
| 2026-08-02 | 4.1 | 4.4 | 4 | 4.3 | 12,320,908 | +7.50% |
| 2026-07-30 | 3.8 | 4.1 | 3.8 | 4 | 5,109,628 | +5.26% |
| 2026-07-29 | 4.1 | 4.1 | 3.8 | 3.8 | 4,400,336 | -5.00% |
| 2026-07-28 | 4.1 | 4.2 | 4 | 4 | 6,028,611 | -2.44% |
| 2026-07-27 | 3.9 | 4.1 | 3.9 | 4.1 | 4,676,135 | +5.13% |
| 2026-07-26 | 4 | 4.1 | 3.8 | 3.9 | 5,200,955 | -2.50% |
| 2026-07-23 | 4.1 | 4.2 | 3.9 | 4 | 8,416,475 | -2.44% |
| 2026-07-22 | 4 | 4.4 | 4 | 4.1 | 15,569,593 | +2.50% |
| 2026-07-21 | 3.7 | 4 | 3.6 | 4 | 11,857,588 | +8.11% |
| 2026-07-20 | 3.7 | 3.8 | 3.6 | 3.7 | 6,044,657 | +0.00% |
| 2026-07-19 | 3.6 | 3.7 | 3.5 | 3.7 | 5,599,026 | +2.78% |
| 2026-07-16 | 3.7 | 3.8 | 3.6 | 3.6 | 3,134,765 | -2.70% |
| 2026-07-15 | 3.7 | 3.8 | 3.6 | 3.7 | 5,054,251 | +2.78% |
| 2026-07-14 | 3.6 | 3.7 | 3.5 | 3.6 | 4,660,966 | +0.00% |
| 2026-07-13 | 3.8 | 3.9 | 3.6 | 3.6 | 11,559,523 | -5.26% |
| 2026-07-12 | 3.6 | 3.8 | 3.5 | 3.8 | 11,729,488 | +8.57% |
| 2026-07-09 | 3.6 | 3.6 | 3.4 | 3.5 | 4,639,503 | -2.78% |
| 2026-07-08 | 3.5 | 3.8 | 3.5 | 3.6 | 11,413,257 | +2.86% |
| 2026-07-07 | 3.3 | 3.5 | 3.2 | 3.5 | 14,559,244 | +9.37% |
| 2026-07-06 | 3.2 | 3.3 | 3.2 | 3.2 | 1,917,258 | +0.00% |
| 2026-07-05 | 3.3 | 3.3 | 3.2 | 3.2 | 2,104,785 | +0.00% |
| 2026-07-02 | 3.3 | 3.3 | 3.2 | 3.2 | 1,424,821 | -3.03% |
| 2026-06-30 | 3.3 | 3.4 | 3.2 | 3.3 | 4,422,791 | +3.12% |
| 2026-06-29 | 3.2 | 3.3 | 3.2 | 3.2 | 2,830,716 | +0.00% |
| 2026-06-28 | 3.2 | 3.3 | 3.2 | 3.2 | 1,665,923 | +0.00% |
| 2026-06-25 | 3.2 | 3.3 | 3.1 | 3.2 | 2,283,880 | +0.00% |
| 2026-06-24 | 3.2 | 3.3 | 3.2 | 3.2 | 716,953 | +0.00% |
| 2026-06-23 | 3.2 | 3.3 | 3.1 | 3.2 | 2,862,932 | +0.00% |
| 2026-06-22 | 3.3 | 3.3 | 3.1 | 3.2 | 3,651,059 | -3.03% |
| 2026-06-21 | 3.4 | 3.5 | 3.2 | 3.3 | 3,045,092 | -2.94% |
| 2026-06-18 | 3.3 | 3.5 | 3.3 | 3.4 | 10,541,490 | +6.25% |
| 2026-06-17 | 3.3 | 3.3 | 3.1 | 3.2 | 2,111,618 | +0.00% |
| 2026-06-16 | 3.2 | 3.3 | 3.2 | 3.2 | 2,299,190 | +0.00% |
| 2026-06-15 | 3.2 | 3.3 | 3.1 | 3.2 | 4,451,217 | +0.00% |
| 2026-06-14 | 3.2 | 3.3 | 3.1 | 3.2 | 2,864,137 | +0.00% |
| 2026-06-11 | 3.4 | 3.4 | 3.2 | 3.2 | 2,522,648 | -3.03% |
| 2026-06-10 | 3.3 | 3.4 | 3.3 | 3.3 | 3,820,369 | +3.12% |
| 2026-06-09 | 3.3 | 3.3 | 3.2 | 3.2 | 2,343,092 | -3.03% |
| 2026-06-08 | 3.4 | 3.4 | 3.2 | 3.3 | 3,182,985 | -2.94% |
| 2026-06-07 | 3.3 | 3.4 | 3.2 | 3.4 | 4,401,352 | +6.25% |
| 2026-06-04 | 3.2 | 3.3 | 3.1 | 3.2 | 5,521,360 | +3.23% |
| 2026-06-03 | 3.1 | 3.2 | 3 | 3.1 | 3,596,982 | +0.00% |
| 2026-06-02 | 3.1 | 3.2 | 3.1 | 3.1 | 717,621 | +0.00% |
| 2026-06-01 | 3.1 | 3.2 | 3 | 3.1 | 1,661,146 | +0.00% |
| 2026-05-24 | 3.1 | 3.2 | 3 | 3.1 | 723,690 | +0.00% |
| 2026-05-21 | 3.2 | 3.2 | 3.1 | 3.1 | 807,196 | +0.00% |
| 2026-05-20 | 3.1 | 3.2 | 3 | 3.1 | 1,554,363 | +0.00% |
| 2026-05-19 | 3.1 | 3.1 | 3 | 3.1 | 1,051,958 | +0.00% |
| 2026-05-18 | 3.2 | 3.2 | 3 | 3.1 | 1,985,326 | -3.13% |
| 2026-05-17 | 3.2 | 3.3 | 3.1 | 3.2 | 1,217,969 | +0.00% |
| 2026-05-14 | 3.3 | 3.3 | 3.1 | 3.2 | 2,994,569 | +0.00% |
| 2026-05-13 | 3.3 | 3.3 | 3.2 | 3.2 | 2,313,677 | -3.03% |
| 2026-05-12 | 3.5 | 3.5 | 3.3 | 3.3 | 2,741,838 | -5.71% |
| 2026-05-11 | 3.6 | 3.6 | 3.4 | 3.5 | 12,856,320 | +6.06% |
| 2026-05-10 | 3.2 | 3.3 | 3.1 | 3.3 | 2,498,555 | +10.00% |
| 2026-05-07 | 3.1 | 3.1 | 3 | 3 | 1,709,425 | -3.23% |
| 2026-05-06 | 3.1 | 3.2 | 3 | 3.1 | 1,063,594 | +0.00% |
| 2026-05-05 | 3.1 | 3.2 | 3.1 | 3.1 | 2,076,928 | +0.00% |
| 2026-05-04 | 3.2 | 3.3 | 3.1 | 3.1 | 1,155,651 | -3.13% |
| 2026-05-03 | 3.2 | 3.3 | 3.1 | 3.2 | 2,933,149 | +0.00% |