DSE : AIBL1STIMF
AIBL 1st Islamic Mutual Fund — Price history
Bangladesh
Last price 5.3 BDT (At close: Oct 29, 2026) · Market cap 600.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AIBL 1st Islamic Mutual Fund (AIBL1STIMF) closed at 5.5 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 | 5.4 | 5.7 | 5.4 | 5.5 | 1,308,060 | +3.77% |
| 2026-10-29 | 5.4 | 5.4 | 5.2 | 5.3 | 696,198 | +0.00% |
| 2026-10-28 | 5.2 | 5.4 | 5.2 | 5.3 | 868,872 | +1.92% |
| 2026-10-27 | 5.3 | 5.3 | 5.1 | 5.2 | 727,255 | -1.89% |
| 2026-10-26 | 5.4 | 5.5 | 5.3 | 5.3 | 610,164 | -1.85% |
| 2026-10-25 | 5.4 | 5.5 | 5.3 | 5.4 | 611,536 | +0.00% |
| 2026-10-19 | 5.3 | 5.5 | 5.2 | 5.4 | 841,483 | +0.00% |
| 2026-10-17 | 5.7 | 5.7 | 5.4 | 5.4 | 991,079 | -3.57% |
| 2026-10-15 | 5.4 | 5.6 | 5.3 | 5.6 | 1,395,343 | +5.66% |
| 2026-10-14 | 5.4 | 5.6 | 5.2 | 5.3 | 1,450,938 | -1.85% |
| 2026-10-13 | 5.2 | 5.5 | 5.2 | 5.4 | 1,354,956 | +8.00% |
| 2026-10-12 | 5.3 | 5.3 | 4.9 | 5 | 1,253,256 | -5.66% |
| 2026-10-11 | 5.7 | 5.7 | 5.2 | 5.3 | 1,357,801 | -5.36% |
| 2026-10-08 | 5.5 | 5.8 | 5.5 | 5.6 | 1,124,604 | +1.82% |
| 2026-10-07 | 5.5 | 5.7 | 5.4 | 5.5 | 1,301,858 | -1.79% |
| 2026-10-06 | 5.8 | 5.8 | 5.4 | 5.6 | 1,620,820 | -1.75% |
| 2026-10-05 | 5.8 | 5.9 | 5.6 | 5.7 | 2,098,719 | -1.72% |
| 2026-10-04 | 6.1 | 6.1 | 5.8 | 5.8 | 1,168,774 | -3.33% |
| 2026-10-01 | 6.1 | 6.2 | 5.9 | 6 | 2,036,229 | -1.64% |
| 2026-09-30 | 6.2 | 6.4 | 6.1 | 6.1 | 1,408,388 | -1.61% |
| 2026-09-29 | 6.1 | 6.4 | 6.1 | 6.2 | 1,727,094 | +0.00% |
| 2026-09-28 | 6.4 | 6.6 | 6.1 | 6.2 | 2,728,232 | -3.13% |
| 2026-09-27 | 6.2 | 6.6 | 6.1 | 6.4 | 5,481,656 | +3.23% |
| 2026-09-24 | 6 | 6.2 | 5.8 | 6.2 | 2,593,285 | +3.33% |
| 2026-09-23 | 6.3 | 6.4 | 5.9 | 6 | 3,176,588 | -3.23% |
| 2026-09-22 | 6.4 | 6.5 | 6.1 | 6.2 | 3,277,270 | -1.59% |
| 2026-09-21 | 6.2 | 6.7 | 6.1 | 6.3 | 5,266,153 | +1.61% |
| 2026-09-20 | 6 | 6.3 | 6 | 6.2 | 3,890,101 | +3.33% |
| 2026-09-17 | 5.7 | 6.1 | 5.7 | 6 | 2,468,831 | +5.26% |
| 2026-09-16 | 5.9 | 6 | 5.6 | 5.7 | 1,850,047 | -3.39% |
| 2026-09-15 | 5.9 | 6 | 5.8 | 5.9 | 1,712,732 | +0.00% |
| 2026-09-14 | 6.2 | 6.2 | 5.8 | 5.9 | 2,415,551 | -4.84% |
| 2026-09-13 | 6.2 | 6.4 | 6 | 6.2 | 3,984,275 | +1.64% |
| 2026-09-10 | 5.8 | 6.2 | 5.8 | 6.1 | 4,643,515 | +5.17% |
| 2026-09-09 | 5.8 | 5.9 | 5.7 | 5.8 | 1,932,907 | +1.75% |
| 2026-09-08 | 5.9 | 6 | 5.6 | 5.7 | 2,386,656 | +0.00% |
| 2026-09-07 | 5.8 | 5.9 | 5.5 | 5.7 | 1,898,730 | -1.72% |
| 2026-09-06 | 5.6 | 6.1 | 5.3 | 5.8 | 4,555,080 | +3.57% |
| 2026-09-03 | 6 | 6 | 5.5 | 5.6 | 2,535,783 | -1.75% |
| 2026-09-02 | 5.4 | 5.7 | 5.4 | 5.7 | 6,249,266 | +9.62% |
| 2026-09-01 | 5 | 5.2 | 5 | 5.2 | 873,391 | +8.33% |
| 2026-08-31 | 5.4 | 5.4 | 4.8 | 4.8 | 1,334,179 | -4.00% |
| 2026-08-30 | 5.4 | 5.4 | 4.9 | 5 | 731,448 | -7.41% |
| 2026-08-27 | 5.4 | 5.5 | 5.3 | 5.4 | 610,015 | +0.00% |
| 2026-08-25 | 5.3 | 5.5 | 5.2 | 5.4 | 905,711 | +1.89% |
| 2026-08-24 | 5.5 | 5.5 | 5.2 | 5.3 | 432,909 | -3.64% |
| 2026-08-23 | 5.7 | 5.8 | 5.4 | 5.5 | 1,007,021 | -3.51% |
| 2026-08-20 | 5.6 | 5.7 | 5.5 | 5.7 | 590,537 | +3.64% |
| 2026-08-19 | 5.6 | 5.8 | 5.3 | 5.5 | 935,501 | -1.79% |
| 2026-08-18 | 6 | 6.1 | 5.5 | 5.6 | 1,382,195 | -5.08% |
| 2026-08-17 | 6.1 | 6.2 | 5.8 | 5.9 | 1,138,059 | -3.28% |
| 2026-08-16 | 6.3 | 6.5 | 6 | 6.1 | 2,717,685 | -3.17% |
| 2026-08-13 | 6.4 | 6.4 | 6.2 | 6.3 | 1,122,612 | -1.56% |
| 2026-08-12 | 6.6 | 6.6 | 6.3 | 6.4 | 1,140,009 | -1.54% |
| 2026-08-11 | 6.6 | 6.8 | 6.4 | 6.5 | 3,123,329 | +0.00% |
| 2026-08-10 | 6.5 | 6.6 | 6.2 | 6.5 | 2,139,340 | +1.56% |
| 2026-08-09 | 6.5 | 6.5 | 6.3 | 6.4 | 1,174,791 | -1.54% |
| 2026-08-06 | 6.8 | 6.9 | 6.4 | 6.5 | 3,436,690 | -4.41% |
| 2026-08-04 | 6.6 | 6.8 | 6.6 | 6.8 | 3,984,354 | +3.03% |
| 2026-08-03 | 6.7 | 6.8 | 6.6 | 6.6 | 4,033,006 | +0.00% |
| 2026-08-02 | 6.6 | 6.8 | 6.4 | 6.6 | 5,207,237 | +1.54% |
| 2026-07-30 | 6.4 | 6.7 | 6.3 | 6.5 | 3,114,129 | +1.56% |
| 2026-07-29 | 6.7 | 6.7 | 6.2 | 6.4 | 4,910,576 | -3.03% |
| 2026-07-28 | 7.1 | 7.1 | 6.5 | 6.6 | 5,396,781 | -5.71% |
| 2026-07-27 | 6.7 | 7 | 6.5 | 7 | 4,446,534 | +7.69% |
| 2026-07-26 | 6.4 | 6.7 | 6.3 | 6.5 | 3,677,223 | +1.56% |
| 2026-07-23 | 6.6 | 6.8 | 6.4 | 6.4 | 3,783,662 | -4.48% |
| 2026-07-22 | 6.8 | 7.2 | 6.6 | 6.7 | 6,733,124 | -1.47% |
| 2026-07-21 | 6.4 | 6.9 | 6.2 | 6.8 | 10,989,280 | +6.25% |
| 2026-07-20 | 6.7 | 6.9 | 6.3 | 6.4 | 6,559,994 | -4.48% |
| 2026-07-19 | 6.4 | 6.7 | 6.2 | 6.7 | 7,231,546 | +6.35% |
| 2026-07-16 | 6 | 6.3 | 5.7 | 6.3 | 9,413,330 | +6.78% |
| 2026-07-15 | 5.6 | 6 | 5.5 | 5.9 | 4,028,101 | +7.27% |
| 2026-07-14 | 5.6 | 5.7 | 5.3 | 5.5 | 4,301,099 | -1.79% |
| 2026-07-13 | 6 | 6 | 5.6 | 5.6 | 4,538,744 | -3.45% |
| 2026-07-12 | 5.4 | 5.8 | 5.2 | 5.8 | 6,579,693 | +9.43% |
| 2026-07-09 | 5.2 | 5.4 | 4.9 | 5.3 | 7,724,566 | +3.92% |
| 2026-07-08 | 4.8 | 5.1 | 4.8 | 5.1 | 6,626,042 | +8.51% |
| 2026-07-07 | 4.4 | 4.7 | 4.3 | 4.7 | 6,793,859 | +9.30% |
| 2026-07-06 | 4.3 | 4.4 | 4.3 | 4.3 | 1,172,961 | +2.38% |
| 2026-07-05 | 4.2 | 4.3 | 4.2 | 4.2 | 451,641 | -2.33% |
| 2026-07-02 | 4.3 | 4.4 | 4.2 | 4.3 | 479,107 | +0.00% |
| 2026-06-30 | 4.2 | 4.3 | 4.1 | 4.3 | 514,839 | +2.38% |
| 2026-06-29 | 4.1 | 4.2 | 4.1 | 4.2 | 531,095 | +2.44% |
| 2026-06-28 | 4.1 | 4.2 | 4.1 | 4.1 | 347,070 | -2.38% |
| 2026-06-25 | 4.2 | 4.3 | 4.1 | 4.2 | 1,285,969 | +0.00% |
| 2026-06-24 | 4 | 4.2 | 4 | 4.2 | 107,655 | +2.44% |
| 2026-06-23 | 4.1 | 4.2 | 4 | 4.1 | 940,534 | +0.00% |
| 2026-06-22 | 4.1 | 4.2 | 4.1 | 4.1 | 331,096 | -2.38% |
| 2026-06-21 | 4.3 | 4.3 | 4.1 | 4.2 | 1,944,018 | -2.33% |
| 2026-06-18 | 4.2 | 4.4 | 4.2 | 4.3 | 1,865,273 | +2.38% |
| 2026-06-17 | 4.2 | 4.2 | 4.1 | 4.2 | 205,480 | +0.00% |
| 2026-06-16 | 4 | 4.2 | 4 | 4.2 | 465,975 | +5.00% |
| 2026-06-15 | 4.1 | 4.1 | 4 | 4 | 415,775 | -2.44% |
| 2026-06-14 | 4.1 | 4.2 | 4.1 | 4.1 | 296,738 | +0.00% |
| 2026-06-11 | 4.1 | 4.1 | 4 | 4.1 | 172,046 | +0.00% |
| 2026-06-10 | 4.1 | 4.2 | 4.1 | 4.1 | 332,507 | +0.00% |
| 2026-06-09 | 4.1 | 4.2 | 4 | 4.1 | 355,393 | +0.00% |
| 2026-06-08 | 4.2 | 4.2 | 4.1 | 4.1 | 242,839 | -2.38% |
| 2026-06-07 | 4.1 | 4.3 | 4.1 | 4.2 | 1,305,408 | +2.44% |
| 2026-06-04 | 4 | 4.2 | 4 | 4.1 | 537,790 | +2.50% |
| 2026-06-03 | 4 | 4.1 | 3.9 | 4 | 447,975 | +2.56% |
| 2026-06-02 | 3.9 | 4 | 3.9 | 3.9 | 917,467 | -2.50% |
| 2026-06-01 | 4 | 4 | 3.9 | 4 | 142,710 | +2.56% |
| 2026-05-24 | 3.9 | 4 | 3.9 | 3.9 | 210,601 | +0.00% |
| 2026-05-21 | 3.9 | 4 | 3.9 | 3.9 | 162,253 | +0.00% |
| 2026-05-20 | 4 | 4 | 3.9 | 3.9 | 207,061 | -2.50% |
| 2026-05-19 | 4 | 4.1 | 3.9 | 4 | 160,438 | +0.00% |
| 2026-05-18 | 4 | 4.1 | 3.9 | 4 | 906,789 | -2.44% |
| 2026-05-17 | 4 | 4.1 | 4 | 4.1 | 176,759 | +2.50% |
| 2026-05-14 | 4 | 4.1 | 4 | 4 | 220,028 | +0.00% |
| 2026-05-13 | 4.1 | 4.2 | 4 | 4 | 700,237 | -4.76% |
| 2026-05-12 | 4.1 | 4.3 | 4.1 | 4.2 | 388,962 | +0.00% |
| 2026-05-11 | 4.6 | 4.6 | 4.2 | 4.2 | 2,801,403 | +0.00% |
| 2026-05-10 | 4 | 4.2 | 4 | 4.2 | 1,053,799 | +7.69% |
| 2026-05-07 | 3.9 | 4 | 3.9 | 3.9 | 200,318 | +0.00% |
| 2026-05-06 | 4 | 4 | 3.9 | 3.9 | 286,431 | +0.00% |
| 2026-05-05 | 3.9 | 4 | 3.9 | 3.9 | 122,487 | +0.00% |
| 2026-05-04 | 3.9 | 4.1 | 3.9 | 3.9 | 546,270 | -2.50% |
| 2026-05-03 | 4 | 4.1 | 3.9 | 4 | 410,552 | +0.00% |