DSE : CAPMBDBLMF
CAPM BDBL Mutual Fund 01 — Price history
Bangladesh
Last price 7.2 BDT (At close: Sep 14, 2026) · Market cap 506.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CAPM BDBL Mutual Fund 01 (CAPMBDBLMF) closed at 7.2 BDT on 2026-09-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-14 | 8 | 8 | 7.2 | 7.2 | 3,558,541 | -8.86% |
| 2026-09-13 | 8.6 | 8.6 | 7.9 | 7.9 | 3,088,264 | +0.00% |
| 2026-09-10 | 7.4 | 7.9 | 7.4 | 7.9 | 2,045,222 | +9.72% |
| 2026-09-08 | 7.6 | 7.6 | 7.1 | 7.2 | 997,593 | -4.00% |
| 2026-09-07 | 7.9 | 7.9 | 7.4 | 7.5 | 1,019,074 | -1.32% |
| 2026-09-06 | 7.9 | 8 | 7.5 | 7.6 | 1,095,850 | -3.80% |
| 2026-09-03 | 8 | 8.2 | 7.8 | 7.9 | 919,181 | -1.25% |
| 2026-09-02 | 8.2 | 8.3 | 7.9 | 8 | 1,840,081 | -1.23% |
| 2026-09-01 | 7.8 | 8.2 | 7.8 | 8.1 | 1,426,646 | +5.19% |
| 2026-08-31 | 7.6 | 7.9 | 7.6 | 7.7 | 1,580,917 | +1.32% |
| 2026-08-30 | 8 | 8 | 7.6 | 7.6 | 1,311,758 | -5.00% |
| 2026-08-27 | 8.3 | 8.4 | 7.9 | 8 | 2,067,941 | -3.61% |
| 2026-08-25 | 8 | 8.3 | 8 | 8.3 | 1,669,246 | +3.75% |
| 2026-08-24 | 8.3 | 8.3 | 7.9 | 8 | 2,709,793 | -3.61% |
| 2026-08-23 | 8.8 | 8.8 | 8 | 8.3 | 2,732,140 | -5.68% |
| 2026-08-20 | 9.2 | 9.3 | 8.4 | 8.8 | 2,074,623 | -3.30% |
| 2026-08-19 | 9 | 9.3 | 8.9 | 9.1 | 2,665,923 | -3.19% |
| 2026-08-18 | 9.6 | 9.8 | 9.2 | 9.4 | 1,223,694 | -1.05% |
| 2026-08-17 | 10.2 | 10.3 | 9.4 | 9.5 | 2,541,055 | -5.94% |
| 2026-08-16 | 10.3 | 10.6 | 10.1 | 10.1 | 1,538,962 | -1.94% |
| 2026-08-13 | 10.8 | 10.8 | 10.2 | 10.3 | 2,027,371 | -3.74% |
| 2026-08-12 | 10.9 | 11 | 10.6 | 10.7 | 1,706,839 | -1.83% |
| 2026-08-11 | 11.3 | 11.5 | 10.7 | 10.9 | 2,625,662 | -2.68% |
| 2026-08-10 | 11 | 11.5 | 10.8 | 11.2 | 2,615,299 | +0.90% |
| 2026-08-09 | 11.4 | 11.5 | 10.9 | 11.1 | 3,999,642 | -2.63% |
| 2026-08-06 | 11.8 | 11.9 | 11.3 | 11.4 | 3,401,903 | -3.39% |
| 2026-08-04 | 13 | 13 | 11.7 | 11.8 | 7,980,752 | -0.84% |
| 2026-08-03 | 11.2 | 11.9 | 11.1 | 11.9 | 9,087,301 | +9.17% |
| 2026-08-02 | 10.3 | 11 | 10.2 | 10.9 | 6,447,027 | +6.86% |
| 2026-07-30 | 10.1 | 10.3 | 10.1 | 10.2 | 1,334,817 | +0.99% |
| 2026-07-29 | 10.2 | 10.3 | 10 | 10.1 | 1,133,344 | +0.00% |
| 2026-07-28 | 10.2 | 10.2 | 10 | 10.1 | 984,939 | +1.00% |
| 2026-07-27 | 10 | 10.1 | 10 | 10 | 956,615 | +1.01% |
| 2026-07-26 | 10.2 | 10.2 | 9.8 | 9.9 | 704,571 | -1.98% |
| 2026-07-23 | 10.4 | 10.5 | 10 | 10.1 | 1,429,395 | -2.88% |
| 2026-07-22 | 10.1 | 10.7 | 10.1 | 10.4 | 4,142,342 | +4.00% |
| 2026-07-21 | 9.9 | 10.1 | 9.9 | 10 | 1,095,970 | +2.04% |
| 2026-07-20 | 9.9 | 10.2 | 9.6 | 9.8 | 1,314,073 | +0.00% |
| 2026-07-19 | 10 | 10.1 | 9.7 | 9.8 | 1,426,789 | -1.01% |
| 2026-07-16 | 10.1 | 10.2 | 9.8 | 9.9 | 1,001,605 | -1.98% |
| 2026-07-15 | 10.1 | 10.3 | 10 | 10.1 | 1,048,197 | +0.00% |
| 2026-07-14 | 10.4 | 10.4 | 10 | 10.1 | 2,046,309 | -1.94% |
| 2026-07-13 | 10.7 | 10.7 | 10.2 | 10.3 | 1,654,793 | -2.83% |
| 2026-07-12 | 10.2 | 10.8 | 10.1 | 10.6 | 4,080,719 | +4.95% |
| 2026-07-09 | 10.4 | 10.4 | 10 | 10.1 | 1,127,697 | -0.98% |
| 2026-07-08 | 10.8 | 10.8 | 10.1 | 10.2 | 2,067,675 | -0.97% |
| 2026-07-07 | 10.3 | 10.4 | 10 | 10.3 | 1,172,173 | +3.00% |
| 2026-07-06 | 10.1 | 10.3 | 10 | 10 | 2,997,951 | -0.99% |
| 2026-07-05 | 10 | 10.2 | 9.7 | 10.1 | 1,632,886 | +2.02% |
| 2026-07-02 | 10 | 10.2 | 9.8 | 9.9 | 1,129,314 | -1.00% |
| 2026-06-30 | 9.8 | 10.1 | 9.8 | 10 | 1,484,260 | +3.09% |
| 2026-06-29 | 9.7 | 9.9 | 9.6 | 9.7 | 1,001,004 | +1.04% |
| 2026-06-28 | 9.7 | 9.8 | 9.6 | 9.6 | 1,212,921 | -1.03% |
| 2026-06-25 | 9.9 | 9.9 | 9.6 | 9.7 | 1,220,240 | -1.02% |
| 2026-06-24 | 9.8 | 10 | 9.7 | 9.8 | 812,392 | +0.00% |
| 2026-06-23 | 9.8 | 9.9 | 9.7 | 9.8 | 505,623 | +1.03% |
| 2026-06-22 | 10 | 10.1 | 9.6 | 9.7 | 922,175 | -3.00% |
| 2026-06-21 | 10.4 | 10.4 | 9.9 | 10 | 926,417 | -1.96% |
| 2026-06-18 | 10 | 10.5 | 10 | 10.2 | 1,985,359 | +3.03% |
| 2026-06-17 | 10 | 10.1 | 9.8 | 9.9 | 1,126,909 | +0.00% |
| 2026-06-16 | 10 | 10.1 | 9.9 | 9.9 | 1,052,640 | +0.00% |
| 2026-06-15 | 10.1 | 10.2 | 9.8 | 9.9 | 1,188,866 | -1.00% |
| 2026-06-14 | 9.8 | 10.3 | 9.7 | 10 | 1,631,347 | +1.01% |
| 2026-06-11 | 10.2 | 10.2 | 9.8 | 9.9 | 1,532,203 | -1.98% |
| 2026-06-10 | 10.3 | 10.4 | 10 | 10.1 | 1,213,123 | -0.98% |
| 2026-06-09 | 10.6 | 10.7 | 10 | 10.2 | 2,563,748 | -4.67% |
| 2026-06-08 | 10.3 | 10.9 | 10.2 | 10.7 | 1,045,612 | +4.90% |
| 2026-06-07 | 10.9 | 10.9 | 9.9 | 10.2 | 2,637,328 | -5.56% |
| 2026-06-04 | 11.2 | 11.2 | 10.7 | 10.8 | 1,516,422 | -1.82% |
| 2026-06-03 | 10.8 | 11.4 | 10.8 | 11 | 1,178,341 | +1.85% |
| 2026-06-02 | 11.3 | 11.3 | 10.6 | 10.8 | 3,181,379 | -4.42% |
| 2026-06-01 | 11.4 | 11.5 | 11 | 11.3 | 635,065 | +0.00% |
| 2026-05-24 | 11.6 | 12 | 11.1 | 11.3 | 2,808,019 | -7.38% |
| 2026-05-21 | 12 | 12.4 | 11.9 | 12.2 | 2,196,962 | +0.00% |
| 2026-05-20 | 12.6 | 12.6 | 12.1 | 12.2 | 4,478,396 | -3.17% |
| 2026-05-19 | 12.7 | 13 | 12.4 | 12.6 | 7,098,482 | -1.56% |
| 2026-05-18 | 12.3 | 13 | 12.3 | 12.8 | 7,443,159 | +4.92% |
| 2026-05-17 | 11.9 | 12.9 | 11.9 | 12.2 | 5,282,960 | +2.52% |
| 2026-05-14 | 11.1 | 12.2 | 11.1 | 11.9 | 2,301,317 | +6.25% |
| 2026-05-13 | 11.2 | 11.3 | 11 | 11.2 | 896,122 | +1.82% |
| 2026-05-12 | 10.7 | 11.2 | 10.5 | 11 | 1,367,610 | +2.80% |
| 2026-05-11 | 11.6 | 11.6 | 10.5 | 10.7 | 2,163,049 | -7.76% |
| 2026-05-10 | 12 | 12.2 | 11 | 11.6 | 1,800,169 | -2.52% |
| 2026-05-07 | 12.3 | 12.3 | 11.5 | 11.9 | 1,406,258 | -3.25% |
| 2026-05-06 | 12.3 | 12.5 | 12 | 12.3 | 1,150,480 | -0.81% |
| 2026-05-05 | 12.2 | 12.5 | 12.2 | 12.4 | 607,832 | +0.00% |
| 2026-05-04 | 12.3 | 12.5 | 12.1 | 12.4 | 2,002,420 | +0.81% |
| 2026-05-03 | 12.3 | 12.8 | 12 | 12.3 | 3,832,771 | +1.65% |
| 2026-04-30 | 12.2 | 12.3 | 12 | 12.1 | 856,533 | +0.00% |
| 2026-04-29 | 12 | 12.2 | 11.6 | 12.1 | 3,247,799 | +0.83% |
| 2026-04-28 | 12.2 | 12.2 | 11.8 | 12 | 1,443,371 | -2.44% |
| 2026-04-27 | 12.2 | 12.5 | 11.9 | 12.3 | 1,969,168 | +0.82% |
| 2026-04-26 | 13 | 13 | 12 | 12.2 | 2,387,487 | -0.81% |
| 2026-04-23 | 12.3 | 12.5 | 11.9 | 12.3 | 1,185,404 | +0.00% |
| 2026-04-22 | 12.8 | 12.8 | 11.8 | 12.3 | 2,828,697 | -3.15% |
| 2026-04-21 | 13 | 13 | 12.3 | 12.7 | 2,643,771 | -0.78% |
| 2026-04-20 | 13.3 | 13.4 | 12.6 | 12.8 | 2,756,626 | -3.76% |
| 2026-04-19 | 13 | 13.5 | 12.9 | 13.3 | 2,168,786 | +2.31% |
| 2026-04-16 | 12.8 | 13.2 | 12.4 | 13 | 2,646,272 | +1.56% |
| 2026-04-15 | 13.3 | 13.7 | 12.6 | 12.8 | 2,212,380 | -3.03% |
| 2026-04-13 | 12.9 | 13.5 | 12.7 | 13.2 | 3,194,557 | +5.60% |
| 2026-04-12 | 12.3 | 12.8 | 12.2 | 12.5 | 2,777,348 | +1.63% |
| 2026-04-09 | 12 | 12.4 | 11.7 | 12.3 | 2,283,532 | +3.36% |
| 2026-04-08 | 11.7 | 11.9 | 11.4 | 11.9 | 1,861,463 | +2.59% |
| 2026-04-07 | 11.8 | 11.9 | 11.3 | 11.6 | 2,018,564 | -1.69% |
| 2026-04-06 | 11.8 | 12 | 11.5 | 11.8 | 2,051,242 | +0.00% |
| 2026-04-05 | 11.6 | 12 | 11.5 | 11.8 | 2,126,529 | +1.72% |
| 2026-04-02 | 11.6 | 11.7 | 11 | 11.6 | 2,806,662 | +0.87% |
| 2026-04-01 | 11.1 | 11.6 | 11 | 11.5 | 2,080,620 | +3.60% |
| 2026-03-31 | 10.7 | 11.2 | 10.5 | 11.1 | 1,903,543 | +3.74% |
| 2026-03-30 | 10.7 | 10.9 | 10.5 | 10.7 | 816,888 | -0.93% |
| 2026-03-29 | 10.9 | 10.9 | 10.6 | 10.8 | 932,851 | -0.92% |
| 2026-03-25 | 11.2 | 11.3 | 10.8 | 10.9 | 892,169 | -1.80% |
| 2026-03-24 | 11 | 11.2 | 10.8 | 11.1 | 1,237,333 | +1.83% |
| 2026-03-16 | 10.8 | 10.9 | 10.7 | 10.9 | 225,237 | +0.00% |