DSE : DBH1STMF
DBH First Mutual Fund — Price history
Bangladesh
Last price 5.1 BDT (At close: Oct 29, 2026) · Market cap 744.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DBH First Mutual Fund (DBH1STMF) closed at 5.2 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 | 5.2 | 5.4 | 5.2 | 5.2 | 616,676 | +1.96% |
| 2026-10-29 | 5.1 | 5.2 | 5 | 5.1 | 152,729 | +0.00% |
| 2026-10-28 | 5 | 5.2 | 5 | 5.1 | 262,863 | +2.00% |
| 2026-10-27 | 5.2 | 5.2 | 5 | 5 | 176,082 | -1.96% |
| 2026-10-26 | 5.1 | 5.2 | 5.1 | 5.1 | 297,611 | +0.00% |
| 2026-10-25 | 5.3 | 5.3 | 5.1 | 5.1 | 196,565 | -3.77% |
| 2026-10-19 | 5.2 | 5.4 | 5.1 | 5.3 | 571,091 | +0.00% |
| 2026-10-17 | 5.4 | 5.5 | 5.2 | 5.3 | 252,053 | -1.85% |
| 2026-10-15 | 5.3 | 5.5 | 5.2 | 5.4 | 835,102 | +1.89% |
| 2026-10-14 | 5.3 | 5.4 | 5.2 | 5.3 | 540,568 | +0.00% |
| 2026-10-13 | 5.1 | 5.4 | 5.1 | 5.3 | 815,381 | +6.00% |
| 2026-10-12 | 5.1 | 5.1 | 4.9 | 5 | 974,572 | -1.96% |
| 2026-10-11 | 5.4 | 5.4 | 5 | 5.1 | 931,869 | -5.56% |
| 2026-10-08 | 5.3 | 5.5 | 5.2 | 5.4 | 746,522 | +3.85% |
| 2026-10-07 | 5.2 | 5.3 | 5.1 | 5.2 | 453,016 | +0.00% |
| 2026-10-06 | 5.5 | 5.5 | 5.1 | 5.2 | 789,484 | -1.89% |
| 2026-10-05 | 5.5 | 5.6 | 5.2 | 5.3 | 1,167,977 | -3.64% |
| 2026-10-04 | 5.6 | 5.7 | 5.5 | 5.5 | 915,843 | -3.51% |
| 2026-10-01 | 5.7 | 5.8 | 5.6 | 5.7 | 1,371,283 | +0.00% |
| 2026-09-30 | 5.8 | 5.8 | 5.6 | 5.7 | 599,996 | +0.00% |
| 2026-09-29 | 5.8 | 5.9 | 5.6 | 5.7 | 1,015,660 | -1.72% |
| 2026-09-28 | 6 | 6.1 | 5.7 | 5.8 | 1,933,130 | -3.33% |
| 2026-09-27 | 6 | 6.1 | 5.9 | 6 | 3,019,628 | +1.69% |
| 2026-09-24 | 5.6 | 6 | 5.5 | 5.9 | 2,169,819 | +5.36% |
| 2026-09-23 | 5.8 | 5.8 | 5.5 | 5.6 | 1,208,230 | -1.75% |
| 2026-09-22 | 5.8 | 6 | 5.7 | 5.7 | 2,536,149 | +0.00% |
| 2026-09-21 | 5.7 | 6 | 5.6 | 5.7 | 2,718,287 | +0.00% |
| 2026-09-20 | 5.5 | 5.8 | 5.5 | 5.7 | 1,961,638 | +3.64% |
| 2026-09-17 | 5.3 | 5.6 | 5.3 | 5.5 | 1,415,084 | +3.77% |
| 2026-09-16 | 5.4 | 5.4 | 5.2 | 5.3 | 751,488 | +0.00% |
| 2026-09-15 | 5.3 | 5.5 | 5.1 | 5.3 | 1,126,509 | +0.00% |
| 2026-09-14 | 5.5 | 5.6 | 5.2 | 5.3 | 1,136,301 | -3.64% |
| 2026-09-13 | 5.7 | 5.9 | 5.4 | 5.5 | 4,104,796 | -1.79% |
| 2026-09-10 | 5.5 | 5.7 | 5.5 | 5.6 | 2,110,153 | +3.70% |
| 2026-09-09 | 5.3 | 5.5 | 5.2 | 5.4 | 573,767 | +1.89% |
| 2026-09-08 | 5.3 | 5.5 | 5.3 | 5.3 | 352,897 | +0.00% |
| 2026-09-07 | 5.3 | 5.3 | 5.1 | 5.3 | 357,561 | +0.00% |
| 2026-09-06 | 5.2 | 5.5 | 5.2 | 5.3 | 1,007,686 | +1.92% |
| 2026-09-03 | 5.4 | 5.5 | 5.1 | 5.2 | 618,220 | -3.70% |
| 2026-09-02 | 5.4 | 5.5 | 5.3 | 5.4 | 398,640 | +0.00% |
| 2026-09-01 | 5.2 | 5.5 | 5.2 | 5.4 | 535,825 | +5.88% |
| 2026-08-31 | 5 | 5.2 | 5 | 5.1 | 239,375 | +2.00% |
| 2026-08-30 | 5.2 | 5.2 | 5 | 5 | 527,336 | -3.85% |
| 2026-08-27 | 5.3 | 5.3 | 5.1 | 5.2 | 320,233 | +0.00% |
| 2026-08-25 | 5.2 | 5.3 | 5.1 | 5.2 | 160,191 | +0.00% |
| 2026-08-24 | 5.3 | 5.4 | 5.2 | 5.2 | 446,985 | -1.89% |
| 2026-08-23 | 5.3 | 5.5 | 5.2 | 5.3 | 669,268 | +0.00% |
| 2026-08-20 | 5.3 | 5.5 | 5.3 | 5.3 | 376,191 | +0.00% |
| 2026-08-19 | 5.4 | 5.5 | 5.2 | 5.3 | 571,566 | -1.85% |
| 2026-08-18 | 5.4 | 5.6 | 5.3 | 5.4 | 1,124,489 | +0.00% |
| 2026-08-17 | 5.5 | 5.6 | 5.3 | 5.4 | 727,923 | -1.82% |
| 2026-08-16 | 5.7 | 5.7 | 5.4 | 5.5 | 639,170 | -1.79% |
| 2026-08-13 | 5.7 | 5.7 | 5.5 | 5.6 | 1,017,207 | -1.75% |
| 2026-08-12 | 5.8 | 5.9 | 5.6 | 5.7 | 1,055,496 | -1.72% |
| 2026-08-11 | 5.9 | 6 | 5.8 | 5.8 | 913,153 | +0.00% |
| 2026-08-10 | 5.7 | 5.8 | 5.6 | 5.8 | 928,647 | +1.75% |
| 2026-08-09 | 5.9 | 5.9 | 5.6 | 5.7 | 1,135,522 | -3.39% |
| 2026-08-06 | 6.1 | 6.1 | 5.8 | 5.9 | 1,643,782 | -3.28% |
| 2026-08-04 | 6.2 | 6.3 | 6 | 6.1 | 2,451,871 | -1.61% |
| 2026-08-03 | 6.1 | 6.2 | 6 | 6.2 | 2,388,759 | +3.33% |
| 2026-08-02 | 5.8 | 6.1 | 5.7 | 6 | 4,197,650 | +5.26% |
| 2026-07-30 | 5.6 | 5.8 | 5.5 | 5.7 | 1,025,951 | +1.79% |
| 2026-07-29 | 5.8 | 5.8 | 5.6 | 5.6 | 1,886,712 | -3.45% |
| 2026-07-28 | 5.9 | 6 | 5.7 | 5.8 | 2,496,641 | +0.00% |
| 2026-07-27 | 5.6 | 5.9 | 5.6 | 5.8 | 1,719,548 | +3.57% |
| 2026-07-26 | 5.7 | 5.8 | 5.4 | 5.6 | 2,219,355 | -1.75% |
| 2026-07-23 | 6 | 6 | 5.6 | 5.7 | 4,010,867 | -5.00% |
| 2026-07-22 | 5.9 | 6.3 | 5.9 | 6 | 4,913,298 | +1.69% |
| 2026-07-21 | 5.7 | 6 | 5.6 | 5.9 | 3,522,090 | +1.72% |
| 2026-07-20 | 5.7 | 6.1 | 5.6 | 5.8 | 3,567,524 | +1.75% |
| 2026-07-19 | 5.2 | 5.7 | 5 | 5.7 | 4,239,678 | +9.62% |
| 2026-07-16 | 5.3 | 5.3 | 5.2 | 5.2 | 2,356,548 | -1.89% |
| 2026-07-15 | 5.1 | 5.5 | 5.1 | 5.3 | 2,213,449 | +6.00% |
| 2026-07-14 | 5.2 | 5.3 | 5 | 5 | 1,174,094 | -3.85% |
| 2026-07-13 | 5.3 | 5.4 | 5.1 | 5.2 | 1,036,672 | +0.00% |
| 2026-07-12 | 4.9 | 5.3 | 4.9 | 5.2 | 2,035,699 | +6.12% |
| 2026-07-09 | 4.9 | 5 | 4.8 | 4.9 | 1,150,532 | -2.00% |
| 2026-07-08 | 5 | 5.1 | 4.9 | 5 | 1,335,024 | +0.00% |
| 2026-07-07 | 4.8 | 5 | 4.7 | 5 | 1,414,369 | +6.38% |
| 2026-07-06 | 4.7 | 4.8 | 4.7 | 4.7 | 573,340 | +0.00% |
| 2026-07-05 | 4.7 | 4.8 | 4.6 | 4.7 | 587,391 | +0.00% |
| 2026-07-02 | 4.7 | 4.8 | 4.7 | 4.7 | 308,462 | +0.00% |
| 2026-06-30 | 4.7 | 4.8 | 4.7 | 4.7 | 721,926 | +0.00% |
| 2026-06-29 | 4.7 | 4.8 | 4.6 | 4.7 | 225,933 | +0.00% |
| 2026-06-28 | 4.7 | 4.8 | 4.6 | 4.7 | 693,305 | +0.00% |
| 2026-06-25 | 4.6 | 4.8 | 4.6 | 4.7 | 195,738 | +0.00% |
| 2026-06-24 | 4.6 | 4.8 | 4.6 | 4.7 | 201,145 | +0.00% |
| 2026-06-23 | 4.6 | 4.7 | 4.5 | 4.7 | 369,842 | +2.17% |
| 2026-06-22 | 4.7 | 4.7 | 4.6 | 4.6 | 550,442 | -2.13% |
| 2026-06-21 | 4.8 | 4.8 | 4.7 | 4.7 | 913,067 | +0.00% |
| 2026-06-18 | 4.7 | 4.9 | 4.7 | 4.7 | 1,514,094 | +2.17% |
| 2026-06-17 | 4.7 | 4.7 | 4.6 | 4.6 | 254,392 | -2.13% |
| 2026-06-16 | 4.7 | 4.7 | 4.6 | 4.7 | 224,865 | +0.00% |
| 2026-06-15 | 4.6 | 4.7 | 4.6 | 4.7 | 701,961 | +2.17% |
| 2026-06-14 | 4.7 | 4.7 | 4.6 | 4.6 | 533,687 | -2.13% |
| 2026-06-11 | 4.7 | 4.8 | 4.6 | 4.7 | 893,481 | +0.00% |
| 2026-06-10 | 4.6 | 4.8 | 4.6 | 4.7 | 1,352,884 | +4.44% |
| 2026-06-09 | 4.6 | 4.6 | 4.5 | 4.5 | 322,257 | +0.00% |
| 2026-06-08 | 4.7 | 4.7 | 4.5 | 4.5 | 1,321,065 | -4.26% |
| 2026-06-07 | 4.7 | 4.8 | 4.6 | 4.7 | 1,421,926 | +2.17% |
| 2026-06-04 | 4.6 | 4.7 | 4.6 | 4.6 | 508,762 | +0.00% |
| 2026-06-03 | 4.6 | 4.7 | 4.5 | 4.6 | 304,157 | +0.00% |
| 2026-06-02 | 4.6 | 4.7 | 4.5 | 4.6 | 118,427 | +0.00% |
| 2026-06-01 | 4.6 | 4.7 | 4.6 | 4.6 | 146,275 | +0.00% |
| 2026-05-24 | 4.7 | 4.7 | 4.6 | 4.6 | 77,498 | +2.22% |
| 2026-05-21 | 4.5 | 4.6 | 4.4 | 4.5 | 256,301 | +0.00% |
| 2026-05-20 | 4.7 | 4.7 | 4.5 | 4.5 | 520,126 | -2.17% |
| 2026-05-19 | 4.6 | 4.8 | 4.5 | 4.6 | 681,718 | +0.00% |
| 2026-05-18 | 4.7 | 4.7 | 4.6 | 4.6 | 751,703 | -2.13% |
| 2026-05-17 | 4.9 | 4.9 | 4.7 | 4.7 | 793,662 | -2.08% |
| 2026-05-14 | 4.9 | 5 | 4.8 | 4.8 | 878,506 | -2.04% |
| 2026-05-13 | 5 | 5.1 | 4.8 | 4.9 | 2,115,883 | -2.00% |
| 2026-05-12 | 4.9 | 5.1 | 4.9 | 5 | 1,880,982 | +0.00% |
| 2026-05-11 | 5.2 | 5.3 | 4.9 | 5 | 2,420,078 | +2.04% |
| 2026-05-10 | 4.6 | 4.9 | 4.6 | 4.9 | 1,698,271 | +8.89% |
| 2026-05-07 | 4.5 | 4.6 | 4.5 | 4.5 | 645,342 | +2.27% |
| 2026-05-06 | 4.4 | 4.5 | 4.4 | 4.4 | 272,660 | +0.00% |
| 2026-05-05 | 4.5 | 4.5 | 4.4 | 4.4 | 246,491 | -2.22% |
| 2026-05-04 | 4.5 | 4.6 | 4.4 | 4.5 | 236,630 | +0.00% |
| 2026-05-03 | 4.5 | 4.6 | 4.4 | 4.5 | 127,383 | +0.00% |