DSE : CAPMIBBLMF
CAPM IBBL Islamic Mutual Fund — Price history
Bangladesh
Last price 16.7 BDT (At close: Oct 29, 2026) · Market cap 608.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CAPM IBBL Islamic Mutual Fund (CAPMIBBLMF) closed at 16.1 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 | 16.9 | 17.2 | 16 | 16.1 | 873,815 | -3.59% |
| 2026-10-29 | 16.2 | 16.8 | 15.5 | 16.7 | 1,232,640 | +6.37% |
| 2026-10-28 | 16.1 | 16.3 | 15.3 | 15.7 | 454,274 | +0.00% |
| 2026-10-27 | 16.7 | 16.9 | 15.4 | 15.7 | 810,191 | -7.65% |
| 2026-10-26 | 16.2 | 17.2 | 16 | 17 | 1,576,261 | +4.29% |
| 2026-10-25 | 15.3 | 16.5 | 14.9 | 16.3 | 977,151 | +8.67% |
| 2026-10-19 | 15.2 | 15.7 | 14.7 | 15 | 355,754 | -4.46% |
| 2026-10-17 | 15.8 | 16.2 | 15.4 | 15.7 | -0.63% | |
| 2026-10-15 | 15.4 | 15.9 | 15.4 | 15.8 | 544,287 | +1.28% |
| 2026-10-14 | 15.6 | 16 | 15.1 | 15.6 | 589,132 | +1.30% |
| 2026-10-13 | 14.3 | 15.6 | 14.3 | 15.4 | 595,327 | +7.69% |
| 2026-10-12 | 15.5 | 15.7 | 14.3 | 14.3 | 332,857 | -9.49% |
| 2026-10-11 | 16.7 | 16.8 | 14.9 | 15.8 | 592,905 | -4.24% |
| 2026-10-08 | 16 | 16.7 | 15.8 | 16.5 | 765,420 | +2.48% |
| 2026-10-07 | 16 | 16.3 | 14.9 | 16.1 | 855,310 | +0.00% |
| 2026-10-06 | 16.7 | 16.7 | 15.3 | 16.1 | 857,404 | -5.29% |
| 2026-10-05 | 16.8 | 17.1 | 16.3 | 17 | 1,297,276 | +0.59% |
| 2026-10-04 | 16.3 | 17.2 | 16.2 | 16.9 | 1,440,321 | +4.32% |
| 2026-10-01 | 17 | 17.3 | 15.8 | 16.2 | 1,631,058 | -5.26% |
| 2026-09-30 | 16.5 | 17.5 | 16.5 | 17.1 | 1,757,860 | +4.27% |
| 2026-09-29 | 16 | 16.7 | 15.7 | 16.4 | 1,382,761 | +2.50% |
| 2026-09-28 | 16.3 | 16.9 | 15.9 | 16 | 1,484,594 | +0.63% |
| 2026-09-27 | 14.7 | 15.9 | 14.7 | 15.9 | 2,458,268 | +9.66% |
| 2026-09-24 | 14.4 | 14.6 | 14 | 14.5 | 1,113,147 | +0.00% |
| 2026-09-23 | 14.6 | 15 | 14.4 | 14.5 | 976,449 | +0.00% |
| 2026-09-22 | 14 | 14.6 | 13.9 | 14.5 | 1,519,012 | +3.57% |
| 2026-09-21 | 14.1 | 14.3 | 13.9 | 14 | 1,222,558 | -0.71% |
| 2026-09-20 | 13.5 | 14.2 | 13.4 | 14.1 | 895,818 | +4.44% |
| 2026-09-17 | 13.1 | 13.5 | 13.1 | 13.5 | 936,615 | +2.27% |
| 2026-09-16 | 12.9 | 13.2 | 12.9 | 13.2 | 845,882 | +2.33% |
| 2026-09-15 | 12.1 | 13.1 | 12.1 | 12.9 | 440,705 | +1.57% |
| 2026-09-14 | 13.2 | 13.3 | 12.3 | 12.7 | 206,922 | -3.79% |
| 2026-09-13 | 13.2 | 13.6 | 12.8 | 13.2 | 486,834 | +0.00% |
| 2026-09-10 | 13 | 13.2 | 12.6 | 13.2 | 657,748 | +5.60% |
| 2026-09-08 | 12.6 | 12.9 | 11.4 | 12.5 | 482,858 | -0.79% |
| 2026-09-07 | 13.2 | 14 | 12.3 | 12.6 | 545,616 | -4.55% |
| 2026-09-06 | 13.3 | 13.6 | 13.1 | 13.2 | 521,661 | -1.49% |
| 2026-09-03 | 13.7 | 13.8 | 13.1 | 13.4 | 1,017,513 | +2.29% |
| 2026-09-02 | 13.1 | 13.3 | 13 | 13.1 | 440,226 | +0.00% |
| 2026-09-01 | 12.8 | 13.1 | 12.6 | 13.1 | 552,138 | +2.34% |
| 2026-08-31 | 12.6 | 12.9 | 12.5 | 12.8 | 427,353 | +1.59% |
| 2026-08-30 | 13.3 | 13.3 | 12.4 | 12.6 | 543,004 | -5.26% |
| 2026-08-27 | 13.2 | 13.4 | 13 | 13.3 | 746,618 | +0.76% |
| 2026-08-25 | 12.9 | 13.5 | 12.9 | 13.2 | 1,000,806 | +2.33% |
| 2026-08-24 | 13.2 | 13.5 | 12.8 | 12.9 | 406,341 | -3.01% |
| 2026-08-23 | 13 | 13.5 | 12.9 | 13.3 | 838,456 | +0.76% |
| 2026-08-20 | 12.6 | 13.3 | 12.6 | 13.2 | 535,420 | +3.12% |
| 2026-08-19 | 12.3 | 13 | 12.3 | 12.8 | 702,249 | +2.40% |
| 2026-08-18 | 13 | 13.1 | 12 | 12.5 | 351,343 | -3.10% |
| 2026-08-17 | 13.7 | 14 | 12.7 | 12.9 | 473,644 | -2.27% |
| 2026-08-16 | 13.5 | 13.7 | 13 | 13.2 | 892,468 | -2.22% |
| 2026-08-13 | 13.8 | 13.9 | 13.3 | 13.5 | 660,901 | -2.17% |
| 2026-08-12 | 13.8 | 14.4 | 13.5 | 13.8 | 766,410 | +1.47% |
| 2026-08-11 | 14 | 14.1 | 13.5 | 13.6 | 1,091,261 | -2.16% |
| 2026-08-10 | 14 | 14.2 | 13.6 | 13.9 | 615,156 | -0.71% |
| 2026-08-09 | 14 | 14.1 | 13.7 | 14 | 792,948 | +0.00% |
| 2026-08-06 | 14 | 14.2 | 13.6 | 14 | 1,131,710 | +0.00% |
| 2026-08-04 | 14.3 | 14.7 | 13.9 | 14 | 1,251,232 | -2.78% |
| 2026-08-03 | 14.3 | 14.7 | 13.9 | 14.4 | 1,626,090 | +0.70% |
| 2026-08-02 | 14.2 | 14.5 | 13.8 | 14.3 | 1,800,717 | +1.42% |
| 2026-07-30 | 13.4 | 14.2 | 13.3 | 14.1 | 1,174,290 | +6.02% |
| 2026-07-29 | 12.9 | 13.4 | 12.9 | 13.3 | 1,118,670 | +3.91% |
| 2026-07-28 | 13.3 | 13.5 | 12.5 | 12.8 | 1,239,577 | -3.03% |
| 2026-07-27 | 13.2 | 13.5 | 12.6 | 13.2 | 1,221,567 | +0.76% |
| 2026-07-26 | 14.4 | 14.4 | 13 | 13.1 | 2,664,961 | -9.03% |
| 2026-07-23 | 15.2 | 15.3 | 14.2 | 14.4 | 1,609,798 | -5.26% |
| 2026-07-22 | 14.6 | 15.4 | 14.6 | 15.2 | 1,657,973 | +4.11% |
| 2026-07-21 | 14.7 | 14.9 | 14.3 | 14.6 | 2,948,666 | +0.00% |
| 2026-07-20 | 15.2 | 15.2 | 14.2 | 14.6 | 980,554 | -3.95% |
| 2026-07-19 | 14.6 | 15.4 | 14.6 | 15.2 | 1,123,728 | +3.40% |
| 2026-07-16 | 14.8 | 15.1 | 14.1 | 14.7 | 2,554,864 | -1.34% |
| 2026-07-15 | 14.4 | 15.5 | 14.4 | 14.9 | 1,303,182 | -1.97% |
| 2026-07-14 | 15.5 | 15.6 | 14.9 | 15.2 | 1,165,300 | -1.94% |
| 2026-07-13 | 14.4 | 15.7 | 14.3 | 15.5 | 1,400,427 | +4.73% |
| 2026-07-12 | 13.8 | 15.4 | 13.6 | 14.8 | 2,303,616 | +5.71% |
| 2026-07-09 | 13 | 14.1 | 13 | 14 | 3,325,544 | +8.53% |
| 2026-07-08 | 12.1 | 13 | 12 | 12.9 | 2,525,939 | +6.61% |
| 2026-07-07 | 11.7 | 12.2 | 11.7 | 12.1 | 1,557,663 | +3.42% |
| 2026-07-06 | 10.9 | 12 | 10.9 | 11.7 | 2,875,306 | +5.41% |
| 2026-07-05 | 10.8 | 11.1 | 10.7 | 11.1 | 1,461,382 | +3.74% |
| 2026-07-02 | 11 | 11.1 | 10.4 | 10.7 | 1,148,959 | -2.73% |
| 2026-06-30 | 10.5 | 11.2 | 10.5 | 11 | 1,393,124 | +6.80% |
| 2026-06-29 | 9.9 | 10.4 | 9.7 | 10.3 | 1,921,422 | +6.19% |
| 2026-06-28 | 10.1 | 10.1 | 9.6 | 9.7 | 417,021 | -3.96% |
| 2026-06-25 | 10 | 10.3 | 10 | 10.1 | 764,884 | +2.02% |
| 2026-06-24 | 9.5 | 10 | 9.5 | 9.9 | 1,431,869 | +5.32% |
| 2026-06-23 | 9.2 | 9.5 | 9.1 | 9.4 | 428,635 | +0.00% |
| 2026-06-22 | 9.5 | 9.6 | 9.3 | 9.4 | 442,700 | -1.05% |
| 2026-06-21 | 9.3 | 9.6 | 9.2 | 9.5 | 267,680 | +1.06% |
| 2026-06-18 | 9.7 | 9.7 | 9.3 | 9.4 | 408,108 | -2.08% |
| 2026-06-17 | 9.5 | 9.7 | 9.4 | 9.6 | 446,960 | +1.05% |
| 2026-06-16 | 9.3 | 9.6 | 9.3 | 9.5 | 739,383 | +0.00% |
| 2026-06-15 | 9.7 | 9.9 | 9.3 | 9.5 | 244,363 | +0.00% |
| 2026-06-14 | 9.5 | 9.6 | 9.4 | 9.5 | 409,856 | +0.00% |
| 2026-06-11 | 9.2 | 9.5 | 9.2 | 9.5 | 466,251 | +2.15% |
| 2026-06-10 | 9.1 | 9.3 | 9 | 9.3 | 527,137 | +2.20% |
| 2026-06-09 | 9 | 9.1 | 8.9 | 9.1 | 195,127 | +0.00% |
| 2026-06-08 | 9 | 9.2 | 8.9 | 9.1 | 249,503 | +0.00% |
| 2026-06-07 | 9.2 | 9.2 | 9 | 9.1 | 328,234 | +0.00% |
| 2026-06-04 | 9 | 9.2 | 9 | 9.1 | 210,134 | +1.11% |
| 2026-06-03 | 9 | 9.1 | 8.8 | 9 | 466,501 | +0.00% |
| 2026-06-02 | 9.1 | 9.2 | 8.9 | 9 | 273,720 | -1.10% |
| 2026-06-01 | 9 | 9.2 | 9 | 9.1 | 118,470 | +1.11% |
| 2026-05-24 | 9.1 | 9.3 | 8.9 | 9 | 366,028 | -3.23% |
| 2026-05-21 | 9.1 | 9.4 | 9.1 | 9.3 | 301,445 | +1.09% |
| 2026-05-20 | 9.1 | 9.3 | 9 | 9.2 | 466,957 | +1.10% |
| 2026-05-19 | 9 | 9.1 | 8.8 | 9.1 | 332,027 | +1.11% |
| 2026-05-18 | 9.2 | 9.4 | 8.9 | 9 | 838,618 | -1.10% |
| 2026-05-17 | 9 | 9.3 | 8.9 | 9.1 | 448,604 | -1.09% |
| 2026-05-14 | 9.4 | 9.7 | 9 | 9.2 | 400,280 | +0.00% |
| 2026-05-13 | 9.1 | 9.4 | 9 | 9.2 | 436,171 | -1.08% |
| 2026-05-12 | 9.4 | 9.7 | 9 | 9.3 | 445,414 | -2.11% |
| 2026-05-11 | 9.6 | 10.4 | 9.2 | 9.5 | 1,018,104 | -4.04% |
| 2026-05-10 | 9.7 | 10.1 | 9.6 | 9.9 | 1,071,826 | +2.06% |
| 2026-05-07 | 9.5 | 10.2 | 9 | 9.7 | 930,333 | +2.11% |
| 2026-05-06 | 9.3 | 9.8 | 9.3 | 9.5 | 714,992 | +1.06% |
| 2026-05-05 | 9.1 | 9.7 | 9.1 | 9.4 | 528,784 | +3.30% |
| 2026-05-04 | 9 | 9.4 | 8.9 | 9.1 | 1,474,687 | +1.11% |
| 2026-05-03 | 8.9 | 9.1 | 8.8 | 9 | 581,389 | +1.12% |
| 2026-04-30 | 9 | 9.1 | 8.7 | 8.9 | 520,175 | +0.00% |