DSE : CAPITECGBF
Capitec Grameen Bank Growth Fund — Price history
Bangladesh
Last price 7.6 BDT (At close: Oct 28, 2026) · Market cap 1.18B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capitec Grameen Bank Growth Fund (CAPITECGBF) closed at 8.1 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 | 7.7 | 8.2 | 7.7 | 8.1 | 2,538,613 | +6.58% |
| 2026-10-29 | 7.6 | 7.7 | 7.5 | 7.6 | 827,542 | +0.00% |
| 2026-10-28 | 7.6 | 7.7 | 7.5 | 7.6 | 811,966 | +0.00% |
| 2026-10-27 | 7.8 | 7.8 | 7.5 | 7.6 | 802,804 | -1.30% |
| 2026-10-26 | 7.7 | 7.8 | 7.6 | 7.7 | 515,036 | +0.00% |
| 2026-10-25 | 7.9 | 8.1 | 7.7 | 7.7 | 789,538 | -2.53% |
| 2026-10-19 | 7.9 | 8 | 7.8 | 7.9 | 1,092,943 | +1.28% |
| 2026-10-17 | 8 | 8.1 | 7.7 | 7.8 | 775,613 | -2.50% |
| 2026-10-15 | 8 | 8.2 | 7.8 | 8 | 1,733,205 | +1.27% |
| 2026-10-14 | 8 | 8 | 7.7 | 7.9 | 859,371 | +0.00% |
| 2026-10-13 | 7.7 | 8.1 | 7.7 | 7.9 | 1,081,080 | +3.95% |
| 2026-10-12 | 7.9 | 7.9 | 7.6 | 7.6 | 1,056,605 | -3.80% |
| 2026-10-11 | 8.2 | 8.2 | 7.9 | 7.9 | 1,135,627 | -3.66% |
| 2026-10-08 | 8.1 | 8.3 | 8 | 8.2 | 758,346 | +2.50% |
| 2026-10-07 | 8.2 | 8.3 | 7.9 | 8 | 1,327,799 | -2.44% |
| 2026-10-06 | 8.4 | 8.5 | 8.2 | 8.2 | 1,222,979 | -3.53% |
| 2026-10-05 | 8.7 | 8.8 | 8.4 | 8.5 | 1,405,801 | -1.16% |
| 2026-10-04 | 8.9 | 9 | 8.5 | 8.6 | 1,634,685 | -3.37% |
| 2026-10-01 | 9.1 | 9.2 | 8.8 | 8.9 | 1,645,080 | -1.11% |
| 2026-09-30 | 9.1 | 9.2 | 8.9 | 9 | 1,358,041 | +0.00% |
| 2026-09-29 | 9.1 | 9.2 | 8.9 | 9 | 1,294,387 | -1.10% |
| 2026-09-28 | 9.4 | 9.4 | 9 | 9.1 | 2,145,765 | -3.19% |
| 2026-09-27 | 9.3 | 9.5 | 9.2 | 9.4 | 3,895,601 | +2.17% |
| 2026-09-24 | 8.9 | 9.4 | 8.8 | 9.2 | 2,113,034 | +3.37% |
| 2026-09-23 | 9.2 | 9.3 | 8.8 | 8.9 | 2,290,217 | -3.26% |
| 2026-09-22 | 9.3 | 9.5 | 9 | 9.2 | 2,431,352 | +1.10% |
| 2026-09-21 | 8.8 | 9.5 | 8.7 | 9.1 | 4,955,869 | +3.41% |
| 2026-09-20 | 8.6 | 8.9 | 8.6 | 8.8 | 2,151,940 | +3.53% |
| 2026-09-17 | 8.3 | 8.6 | 8.2 | 8.5 | 1,376,268 | +2.41% |
| 2026-09-16 | 8.4 | 8.6 | 8.2 | 8.3 | 1,239,241 | -1.19% |
| 2026-09-15 | 8.4 | 8.6 | 8.3 | 8.4 | 1,210,989 | +1.20% |
| 2026-09-14 | 8.7 | 8.7 | 8.3 | 8.3 | 1,599,717 | -4.60% |
| 2026-09-13 | 8.7 | 9 | 8.6 | 8.7 | 3,038,120 | +1.16% |
| 2026-09-10 | 8.5 | 8.7 | 8.5 | 8.6 | 2,864,490 | +2.38% |
| 2026-09-09 | 8.1 | 8.5 | 8 | 8.4 | 1,462,276 | +3.70% |
| 2026-09-08 | 8.2 | 8.4 | 8 | 8.1 | 1,486,718 | -1.22% |
| 2026-09-07 | 8.5 | 8.5 | 8.1 | 8.2 | 1,472,062 | -2.38% |
| 2026-09-06 | 8.5 | 8.7 | 8.3 | 8.4 | 1,617,098 | +0.00% |
| 2026-09-03 | 8.7 | 8.8 | 8.4 | 8.4 | 1,545,063 | -2.33% |
| 2026-09-02 | 8.7 | 8.8 | 8.5 | 8.6 | 1,402,195 | +0.00% |
| 2026-09-01 | 8.7 | 8.9 | 8.5 | 8.6 | 1,754,548 | +0.00% |
| 2026-08-31 | 8.3 | 8.8 | 8.3 | 8.6 | 1,237,169 | +3.61% |
| 2026-08-30 | 8.8 | 8.8 | 8.2 | 8.3 | 1,949,868 | -5.68% |
| 2026-08-27 | 9.2 | 9.2 | 8.8 | 8.8 | 1,355,985 | -5.38% |
| 2026-08-25 | 9.5 | 9.6 | 9.3 | 9.3 | 3,336,468 | -1.06% |
| 2026-08-23 | 10.4 | 10.5 | 10.2 | 10.3 | 3,944,076 | -0.96% |
| 2026-08-20 | 10.4 | 10.6 | 10.2 | 10.4 | 2,943,958 | +0.97% |
| 2026-08-19 | 10.3 | 10.5 | 10 | 10.3 | 4,026,521 | +0.98% |
| 2026-08-18 | 10.2 | 10.5 | 10.1 | 10.2 | 2,021,362 | +0.99% |
| 2026-08-17 | 10.4 | 10.5 | 10 | 10.1 | 3,588,759 | -1.94% |
| 2026-08-16 | 10.4 | 10.7 | 10.2 | 10.3 | 3,175,095 | -0.96% |
| 2026-08-13 | 10.5 | 10.7 | 10.3 | 10.4 | 3,267,010 | -0.95% |
| 2026-08-12 | 10.7 | 10.9 | 10.4 | 10.5 | 3,310,336 | -1.87% |
| 2026-08-11 | 11.1 | 11.2 | 10.6 | 10.7 | 4,476,602 | -1.83% |
| 2026-08-10 | 10.5 | 11 | 10.5 | 10.9 | 4,184,992 | +3.81% |
| 2026-08-09 | 10.8 | 11 | 10.4 | 10.5 | 4,655,933 | -2.78% |
| 2026-08-06 | 11 | 11.2 | 10.7 | 10.8 | 5,591,178 | -1.82% |
| 2026-08-04 | 10.9 | 11.5 | 10.8 | 11 | 7,000,866 | +0.92% |
| 2026-08-03 | 11 | 11.3 | 10.6 | 10.9 | 8,278,518 | +0.93% |
| 2026-08-02 | 10 | 10.8 | 9.9 | 10.8 | 9,726,455 | +9.09% |
| 2026-07-30 | 9.9 | 10 | 9.5 | 9.9 | 6,548,430 | +3.12% |
| 2026-07-29 | 9.9 | 10.4 | 9.4 | 9.6 | 9,904,958 | +0.00% |
| 2026-07-28 | 9.8 | 9.9 | 9.4 | 9.6 | 6,055,117 | +1.05% |
| 2026-07-27 | 9.2 | 9.6 | 9.1 | 9.5 | 5,544,493 | +4.40% |
| 2026-07-26 | 9.1 | 9.5 | 9 | 9.1 | 6,076,097 | +1.11% |
| 2026-07-23 | 8.8 | 9.4 | 8.7 | 9 | 7,458,285 | +2.27% |
| 2026-07-22 | 8.6 | 9.1 | 8.6 | 8.8 | 5,735,639 | +3.53% |
| 2026-07-21 | 8.3 | 8.7 | 8.2 | 8.5 | 3,399,883 | +3.66% |
| 2026-07-20 | 8.4 | 8.4 | 8.2 | 8.2 | 2,466,938 | -1.20% |
| 2026-07-19 | 8.3 | 8.4 | 8.1 | 8.3 | 1,992,423 | +1.22% |
| 2026-07-16 | 8.2 | 8.4 | 8.1 | 8.2 | 1,113,743 | +0.00% |
| 2026-07-15 | 8.3 | 8.5 | 8.1 | 8.2 | 1,752,700 | +0.00% |
| 2026-07-14 | 8.2 | 8.3 | 8.1 | 8.2 | 2,476,827 | +0.00% |
| 2026-07-13 | 8.4 | 8.5 | 8.2 | 8.2 | 2,497,686 | -1.20% |
| 2026-07-12 | 7.9 | 8.5 | 7.9 | 8.3 | 3,872,634 | +6.41% |
| 2026-07-09 | 7.8 | 8 | 7.7 | 7.8 | 2,400,153 | +0.00% |
| 2026-07-08 | 8 | 8.1 | 7.8 | 7.8 | 2,396,759 | -2.50% |
| 2026-07-07 | 8 | 8.1 | 7.9 | 8 | 5,057,601 | +1.27% |
| 2026-07-06 | 7.6 | 8 | 7.6 | 7.9 | 4,443,519 | +5.33% |
| 2026-07-05 | 7.6 | 7.6 | 7.5 | 7.5 | 1,183,668 | +0.00% |
| 2026-07-02 | 7.6 | 7.8 | 7.5 | 7.5 | 1,962,964 | -1.32% |
| 2026-06-30 | 7.5 | 7.7 | 7.5 | 7.6 | 1,788,028 | +1.33% |
| 2026-06-29 | 7.3 | 7.5 | 7.3 | 7.5 | 1,254,591 | +2.74% |
| 2026-06-28 | 7.3 | 7.4 | 7.2 | 7.3 | 715,732 | +1.39% |
| 2026-06-25 | 7.3 | 7.4 | 7.2 | 7.2 | 875,857 | -1.37% |
| 2026-06-24 | 7.3 | 7.4 | 7.2 | 7.3 | 950,953 | +1.39% |
| 2026-06-23 | 7.2 | 7.3 | 7.1 | 7.2 | 734,900 | +1.41% |
| 2026-06-22 | 7.5 | 7.5 | 7 | 7.1 | 1,379,992 | -5.33% |
| 2026-06-21 | 7.7 | 7.7 | 7.4 | 7.5 | 884,085 | -1.32% |
| 2026-06-18 | 7.6 | 7.7 | 7.5 | 7.6 | 2,740,236 | +1.33% |
| 2026-06-17 | 7.6 | 7.7 | 7.4 | 7.5 | 1,660,867 | +0.00% |
| 2026-06-16 | 7.3 | 7.6 | 7.3 | 7.5 | 2,345,156 | +1.35% |
| 2026-06-15 | 7.5 | 7.5 | 7.3 | 7.4 | 1,549,011 | +0.00% |
| 2026-06-14 | 7.3 | 7.6 | 7.2 | 7.4 | 2,264,055 | +1.37% |
| 2026-06-11 | 7.4 | 7.4 | 7.2 | 7.3 | 1,192,102 | +0.00% |
| 2026-06-10 | 7.3 | 7.5 | 7.3 | 7.3 | 1,591,328 | +0.00% |
| 2026-06-09 | 7.2 | 7.3 | 7.1 | 7.3 | 932,551 | +1.39% |
| 2026-06-08 | 7.3 | 7.3 | 7.2 | 7.2 | 1,283,228 | -1.37% |
| 2026-06-07 | 7.2 | 7.4 | 7.2 | 7.3 | 2,415,904 | +1.39% |
| 2026-06-04 | 7.2 | 7.3 | 7.1 | 7.2 | 1,835,639 | +0.00% |
| 2026-06-03 | 7.1 | 7.2 | 7 | 7.2 | 1,030,083 | +1.41% |
| 2026-06-02 | 7.1 | 7.2 | 7 | 7.1 | 813,232 | +1.43% |
| 2026-06-01 | 7 | 7.2 | 6.9 | 7 | 666,867 | +0.00% |
| 2026-05-24 | 7 | 7 | 6.9 | 7 | 518,399 | +1.45% |
| 2026-05-21 | 6.8 | 7 | 6.8 | 6.9 | 455,148 | +0.00% |
| 2026-05-20 | 7 | 7 | 6.8 | 6.9 | 1,101,462 | +0.00% |
| 2026-05-19 | 7 | 7 | 6.9 | 6.9 | 603,488 | +0.00% |
| 2026-05-18 | 7.1 | 7.1 | 6.8 | 6.9 | 1,125,558 | -1.43% |
| 2026-05-17 | 7.2 | 7.2 | 7 | 7 | 584,637 | -1.41% |
| 2026-05-14 | 7.1 | 7.2 | 6.9 | 7.1 | 664,155 | +1.43% |
| 2026-05-13 | 7 | 7.1 | 7 | 7 | 733,821 | +0.00% |
| 2026-05-12 | 7.1 | 7.2 | 6.9 | 7 | 1,501,159 | -1.41% |
| 2026-05-11 | 7.6 | 7.6 | 7.1 | 7.1 | 1,111,555 | -5.33% |
| 2026-05-10 | 7.1 | 7.5 | 7.1 | 7.5 | 6,821,017 | +8.70% |
| 2026-05-07 | 7 | 7 | 6.9 | 6.9 | 558,799 | +0.00% |
| 2026-05-06 | 7 | 7.1 | 6.9 | 6.9 | 1,194,534 | -1.43% |
| 2026-05-05 | 7.1 | 7.2 | 6.9 | 7 | 1,326,944 | -1.41% |
| 2026-05-04 | 7.1 | 7.2 | 7 | 7.1 | 1,146,863 | +0.00% |
| 2026-05-03 | 7.2 | 7.3 | 7.1 | 7.1 | 1,641,685 | +0.00% |
| 2026-04-30 | 7.2 | 7.2 | 7 | 7.1 | 1,735,514 | +0.00% |