DSE : EBL1STMF
EBL First Mutual Fund — Price history
Bangladesh
Last price 4 BDT (At close: Oct 28, 2026) · Market cap 709.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EBL First Mutual Fund (EBL1STMF) closed at 4.1 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 | 4 | 4.2 | 4 | 4.1 | 381,216 | +2.50% |
| 2026-10-29 | 4 | 4 | 3.9 | 4 | 182,248 | +0.00% |
| 2026-10-28 | 4.1 | 4.1 | 3.9 | 4 | 221,256 | +0.00% |
| 2026-10-27 | 4.1 | 4.1 | 3.9 | 4 | 331,553 | -2.44% |
| 2026-10-26 | 4.2 | 4.2 | 4 | 4.1 | 109,453 | +0.00% |
| 2026-10-25 | 4.2 | 4.2 | 4 | 4.1 | 334,017 | -2.38% |
| 2026-10-19 | 4.1 | 4.2 | 4 | 4.2 | 314,707 | +0.00% |
| 2026-10-17 | 4.2 | 4.3 | 4.2 | 4.2 | 148,717 | +0.00% |
| 2026-10-15 | 4.1 | 4.3 | 4 | 4.2 | 480,772 | +2.44% |
| 2026-10-14 | 4.3 | 4.3 | 4.1 | 4.1 | 425,654 | -4.65% |
| 2026-10-13 | 4 | 4.4 | 4 | 4.3 | 520,023 | +7.50% |
| 2026-10-12 | 4.1 | 4.2 | 3.9 | 4 | 269,713 | -2.44% |
| 2026-10-11 | 4.2 | 4.2 | 4 | 4.1 | 350,065 | -2.38% |
| 2026-10-08 | 4.1 | 4.4 | 4.1 | 4.2 | 185,233 | +0.00% |
| 2026-10-07 | 4.3 | 4.3 | 4.1 | 4.2 | 183,888 | +0.00% |
| 2026-10-06 | 4.4 | 4.5 | 4.2 | 4.2 | 347,517 | -6.67% |
| 2026-10-05 | 4.5 | 4.6 | 4.3 | 4.5 | 130,566 | +2.27% |
| 2026-10-04 | 4.5 | 4.6 | 4.4 | 4.4 | 129,646 | -2.22% |
| 2026-10-01 | 4.7 | 4.7 | 4.5 | 4.5 | 343,020 | -2.17% |
| 2026-09-30 | 4.7 | 4.7 | 4.6 | 4.6 | 329,668 | -2.13% |
| 2026-09-29 | 4.7 | 4.8 | 4.6 | 4.7 | 531,904 | +0.00% |
| 2026-09-28 | 4.8 | 4.9 | 4.7 | 4.7 | 677,871 | -2.08% |
| 2026-09-27 | 4.6 | 4.9 | 4.6 | 4.8 | 1,542,643 | +6.67% |
| 2026-09-24 | 4.4 | 4.7 | 4.3 | 4.5 | 522,286 | +2.27% |
| 2026-09-23 | 4.6 | 4.6 | 4.3 | 4.4 | 548,934 | -2.22% |
| 2026-09-22 | 4.7 | 4.8 | 4.5 | 4.5 | 390,095 | -2.17% |
| 2026-09-21 | 4.5 | 4.7 | 4.4 | 4.6 | 865,275 | +0.00% |
| 2026-09-20 | 4.3 | 4.6 | 4.3 | 4.6 | 494,738 | +6.98% |
| 2026-09-17 | 4.2 | 4.5 | 4.2 | 4.3 | 423,036 | +2.38% |
| 2026-09-16 | 4.6 | 4.6 | 4.2 | 4.2 | 431,586 | -6.67% |
| 2026-09-15 | 4.5 | 4.6 | 4.4 | 4.5 | 277,840 | +0.00% |
| 2026-09-14 | 4.7 | 4.7 | 4.4 | 4.5 | 546,610 | -2.17% |
| 2026-09-13 | 4.4 | 4.7 | 4.4 | 4.6 | 1,814,251 | +6.98% |
| 2026-09-10 | 4.2 | 4.4 | 4.1 | 4.3 | 782,084 | +4.88% |
| 2026-09-09 | 4.1 | 4.2 | 4 | 4.1 | 347,698 | +0.00% |
| 2026-09-08 | 4.2 | 4.3 | 4.1 | 4.1 | 205,002 | +0.00% |
| 2026-09-07 | 4.1 | 4.2 | 4 | 4.1 | 81,369 | +0.00% |
| 2026-09-06 | 4.1 | 4.3 | 4 | 4.1 | 355,388 | +0.00% |
| 2026-09-03 | 4.3 | 4.3 | 4.1 | 4.1 | 200,246 | -2.38% |
| 2026-09-02 | 4.2 | 4.3 | 4.2 | 4.2 | 268,612 | +0.00% |
| 2026-09-01 | 4.1 | 4.3 | 4.1 | 4.2 | 372,414 | +5.00% |
| 2026-08-31 | 4.1 | 4.1 | 3.8 | 4 | 467,056 | -2.44% |
| 2026-08-30 | 4.2 | 4.2 | 4 | 4.1 | 91,575 | +0.00% |
| 2026-08-27 | 4.4 | 4.4 | 4.1 | 4.1 | 431,871 | -2.38% |
| 2026-08-25 | 4.2 | 4.3 | 4.1 | 4.2 | 152,274 | +0.00% |
| 2026-08-24 | 4.4 | 4.4 | 4.1 | 4.2 | 254,975 | -4.55% |
| 2026-08-23 | 4.5 | 4.6 | 4.4 | 4.4 | 158,876 | -2.22% |
| 2026-08-20 | 4.6 | 4.6 | 4.5 | 4.5 | 137,788 | +0.00% |
| 2026-08-19 | 4.6 | 4.6 | 4.4 | 4.5 | 155,386 | +0.00% |
| 2026-08-18 | 4.5 | 4.8 | 4.5 | 4.5 | 314,939 | +0.00% |
| 2026-08-17 | 4.6 | 4.7 | 4.4 | 4.5 | 619,991 | -4.26% |
| 2026-08-16 | 4.7 | 4.8 | 4.6 | 4.7 | 375,528 | -2.08% |
| 2026-08-13 | 4.8 | 4.8 | 4.7 | 4.8 | 402,309 | +0.00% |
| 2026-08-12 | 5 | 5 | 4.8 | 4.8 | 680,059 | -4.00% |
| 2026-08-11 | 5 | 5.2 | 4.9 | 5 | 592,821 | +0.00% |
| 2026-08-10 | 4.9 | 5 | 4.9 | 5 | 323,702 | +2.04% |
| 2026-08-09 | 5.1 | 5.1 | 4.8 | 4.9 | 777,152 | -3.92% |
| 2026-08-06 | 5.3 | 5.3 | 5 | 5.1 | 1,058,087 | -3.77% |
| 2026-08-04 | 5.5 | 5.5 | 5.2 | 5.3 | 2,001,330 | -3.64% |
| 2026-08-03 | 5.4 | 5.5 | 5.3 | 5.5 | 1,392,054 | +3.77% |
| 2026-08-02 | 5 | 5.3 | 5 | 5.3 | 2,231,228 | +8.16% |
| 2026-07-30 | 4.9 | 5 | 4.8 | 4.9 | 344,282 | +0.00% |
| 2026-07-29 | 5.2 | 5.2 | 4.8 | 4.9 | 1,042,238 | -2.00% |
| 2026-07-28 | 4.9 | 5.2 | 4.9 | 5 | 1,564,297 | +2.04% |
| 2026-07-27 | 4.8 | 5 | 4.8 | 4.9 | 765,121 | +2.08% |
| 2026-07-26 | 4.8 | 4.9 | 4.6 | 4.8 | 560,191 | +0.00% |
| 2026-07-23 | 5 | 5 | 4.7 | 4.8 | 886,107 | -4.00% |
| 2026-07-22 | 4.9 | 5.2 | 4.9 | 5 | 2,084,124 | +2.04% |
| 2026-07-21 | 4.6 | 5 | 4.5 | 4.9 | 1,140,666 | +6.52% |
| 2026-07-20 | 4.6 | 4.7 | 4.5 | 4.6 | 545,182 | +2.22% |
| 2026-07-19 | 4.5 | 4.6 | 4.4 | 4.5 | 851,837 | +0.00% |
| 2026-07-16 | 4.6 | 4.7 | 4.4 | 4.5 | 333,851 | -2.17% |
| 2026-07-15 | 4.5 | 4.6 | 4.5 | 4.6 | 298,433 | +2.22% |
| 2026-07-14 | 4.5 | 4.6 | 4.4 | 4.5 | 316,686 | +0.00% |
| 2026-07-13 | 4.8 | 4.8 | 4.5 | 4.5 | 493,834 | -2.17% |
| 2026-07-12 | 4.3 | 4.6 | 4.2 | 4.6 | 1,840,044 | +9.52% |
| 2026-07-09 | 4.4 | 4.4 | 4.2 | 4.2 | 120,454 | -2.33% |
| 2026-07-08 | 4.2 | 4.5 | 4.2 | 4.3 | 403,252 | +0.00% |
| 2026-07-07 | 4.2 | 4.4 | 4.1 | 4.3 | 832,867 | +4.88% |
| 2026-07-06 | 4 | 4.2 | 4 | 4.1 | 223,733 | +0.00% |
| 2026-07-05 | 4 | 4.2 | 4 | 4.1 | 130,068 | +2.50% |
| 2026-07-02 | 4.1 | 4.3 | 4 | 4 | 221,385 | +0.00% |
| 2026-06-30 | 4 | 4.2 | 3.9 | 4 | 670,524 | +2.56% |
| 2026-06-29 | 4 | 4 | 3.8 | 3.9 | 197,255 | +0.00% |
| 2026-06-28 | 3.9 | 4 | 3.9 | 3.9 | 59,006 | +0.00% |
| 2026-06-25 | 3.8 | 4 | 3.8 | 3.9 | 86,497 | +0.00% |
| 2026-06-24 | 4 | 4 | 3.8 | 3.9 | 200,375 | -2.50% |
| 2026-06-23 | 3.8 | 4.1 | 3.8 | 4 | 421,053 | +2.56% |
| 2026-06-22 | 4.1 | 4.1 | 3.8 | 3.9 | 28,014 | -2.50% |
| 2026-06-21 | 4.2 | 4.3 | 3.9 | 4 | 161,001 | -2.44% |
| 2026-06-18 | 3.8 | 4.1 | 3.8 | 4.1 | 1,317,376 | +7.89% |
| 2026-06-17 | 3.8 | 3.9 | 3.8 | 3.8 | 76,247 | +0.00% |
| 2026-06-16 | 3.9 | 3.9 | 3.8 | 3.8 | 126,054 | +0.00% |
| 2026-06-15 | 3.8 | 3.9 | 3.8 | 3.8 | 277,060 | +0.00% |
| 2026-06-14 | 3.7 | 3.9 | 3.7 | 3.8 | 383,789 | +2.70% |
| 2026-06-11 | 3.9 | 3.9 | 3.7 | 3.7 | 210,679 | -2.63% |
| 2026-06-10 | 3.8 | 3.9 | 3.7 | 3.8 | 274,923 | +0.00% |
| 2026-06-09 | 3.7 | 3.8 | 3.7 | 3.8 | 36,378 | +0.00% |
| 2026-06-08 | 3.8 | 3.9 | 3.7 | 3.8 | 226,471 | +0.00% |
| 2026-06-07 | 3.8 | 3.9 | 3.7 | 3.8 | 331,432 | +0.00% |
| 2026-06-04 | 3.7 | 3.9 | 3.7 | 3.8 | 331,104 | +5.56% |
| 2026-06-03 | 3.8 | 3.8 | 3.6 | 3.6 | 313,370 | -2.70% |
| 2026-06-02 | 3.7 | 3.9 | 3.7 | 3.7 | 99,117 | -2.63% |
| 2026-06-01 | 3.8 | 3.9 | 3.7 | 3.8 | 17,861 | +0.00% |
| 2026-05-24 | 3.7 | 3.9 | 3.7 | 3.8 | 49,464 | +0.00% |
| 2026-05-21 | 3.7 | 3.9 | 3.7 | 3.8 | 37,720 | +0.00% |
| 2026-05-20 | 3.8 | 3.9 | 3.6 | 3.8 | 107,442 | +0.00% |
| 2026-05-19 | 3.8 | 3.9 | 3.6 | 3.8 | 60,613 | +0.00% |
| 2026-05-18 | 3.8 | 3.9 | 3.6 | 3.8 | 228,761 | +0.00% |
| 2026-05-17 | 3.8 | 3.9 | 3.7 | 3.8 | 42,725 | +0.00% |
| 2026-05-14 | 3.8 | 3.9 | 3.8 | 3.8 | 106,239 | +0.00% |
| 2026-05-13 | 3.9 | 4.1 | 3.8 | 3.8 | 233,517 | -5.00% |
| 2026-05-12 | 3.9 | 4.1 | 3.8 | 4 | 173,920 | -2.44% |
| 2026-05-11 | 4.4 | 4.4 | 3.9 | 4.1 | 836,962 | +2.50% |
| 2026-05-10 | 3.9 | 4 | 3.8 | 4 | 667,228 | +8.11% |
| 2026-05-07 | 3.7 | 3.8 | 3.6 | 3.7 | 97,342 | +0.00% |
| 2026-05-06 | 3.7 | 3.8 | 3.6 | 3.7 | 72,007 | +0.00% |
| 2026-05-05 | 3.7 | 3.9 | 3.7 | 3.7 | 117,133 | +0.00% |
| 2026-05-04 | 3.8 | 3.9 | 3.7 | 3.7 | 251,468 | -5.13% |
| 2026-05-03 | 3.9 | 3.9 | 3.7 | 3.9 | 174,644 | +2.63% |