DSE : EBLNRBMF
EBL NRB Mutual Fund — Price history
Bangladesh
Last price 3.2 BDT (At close: Nov 2, 2026) · Market cap 829.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EBL NRB Mutual Fund (EBLNRBMF) closed at 3.2 BDT on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.3 | 3.3 | 3.2 | 3.2 | 387,807 | -3.03% |
| 2026-11-01 | 3.2 | 3.4 | 3.2 | 3.3 | 589,058 | +3.12% |
| 2026-10-29 | 3.2 | 3.2 | 3.1 | 3.2 | 107,004 | +0.00% |
| 2026-10-28 | 3.2 | 3.3 | 3.1 | 3.2 | 333,753 | +0.00% |
| 2026-10-27 | 3.3 | 3.3 | 3.1 | 3.2 | 480,778 | +0.00% |
| 2026-10-26 | 3.3 | 3.3 | 3.2 | 3.2 | 204,680 | -3.03% |
| 2026-10-25 | 3.4 | 3.4 | 3.3 | 3.3 | 628,106 | +0.00% |
| 2026-10-19 | 3.3 | 3.4 | 3.2 | 3.3 | 517,095 | +0.00% |
| 2026-10-17 | 3.4 | 3.4 | 3.3 | 3.3 | 158,112 | +0.00% |
| 2026-10-15 | 3.3 | 3.4 | 3.2 | 3.3 | 409,794 | +0.00% |
| 2026-10-14 | 3.4 | 3.4 | 3.3 | 3.3 | 379,425 | +0.00% |
| 2026-10-13 | 3.2 | 3.4 | 3.2 | 3.3 | 713,013 | +3.12% |
| 2026-10-12 | 3.3 | 3.3 | 3.2 | 3.2 | 508,669 | -3.03% |
| 2026-10-11 | 3.4 | 3.4 | 3.3 | 3.3 | 451,808 | +0.00% |
| 2026-10-08 | 3.4 | 3.4 | 3.3 | 3.3 | 386,073 | +0.00% |
| 2026-10-07 | 3.4 | 3.4 | 3.3 | 3.3 | 293,128 | +0.00% |
| 2026-10-06 | 3.5 | 3.5 | 3.3 | 3.3 | 400,924 | -2.94% |
| 2026-10-05 | 3.4 | 3.6 | 3.4 | 3.4 | 587,027 | -2.86% |
| 2026-10-04 | 3.6 | 3.6 | 3.5 | 3.5 | 578,311 | +0.00% |
| 2026-10-01 | 3.6 | 3.7 | 3.5 | 3.5 | 404,293 | -2.78% |
| 2026-09-30 | 3.6 | 3.7 | 3.5 | 3.6 | 742,343 | +0.00% |
| 2026-09-29 | 3.6 | 3.7 | 3.5 | 3.6 | 805,471 | +0.00% |
| 2026-09-28 | 3.7 | 3.8 | 3.6 | 3.6 | 1,128,459 | -2.70% |
| 2026-09-27 | 3.6 | 3.8 | 3.6 | 3.7 | 2,628,176 | +2.78% |
| 2026-09-24 | 3.5 | 3.7 | 3.4 | 3.6 | 2,479,880 | +2.86% |
| 2026-09-23 | 3.6 | 3.6 | 3.5 | 3.5 | 788,247 | -2.78% |
| 2026-09-22 | 3.7 | 3.7 | 3.5 | 3.6 | 1,728,897 | +0.00% |
| 2026-09-21 | 3.5 | 3.7 | 3.4 | 3.6 | 3,775,016 | +2.86% |
| 2026-09-20 | 3.5 | 3.6 | 3.5 | 3.5 | 1,226,237 | +0.00% |
| 2026-09-17 | 3.4 | 3.6 | 3.4 | 3.5 | 1,849,984 | +2.94% |
| 2026-09-16 | 3.4 | 3.5 | 3.4 | 3.4 | 470,850 | -2.86% |
| 2026-09-15 | 3.5 | 3.5 | 3.4 | 3.5 | 200,505 | +2.94% |
| 2026-09-14 | 3.5 | 3.5 | 3.4 | 3.4 | 829,940 | -2.86% |
| 2026-09-13 | 3.6 | 3.7 | 3.4 | 3.5 | 1,602,102 | -2.78% |
| 2026-09-10 | 3.5 | 3.6 | 3.4 | 3.6 | 1,875,335 | +5.88% |
| 2026-09-09 | 3.4 | 3.4 | 3.3 | 3.4 | 505,675 | +0.00% |
| 2026-09-08 | 3.5 | 3.5 | 3.3 | 3.4 | 385,482 | +0.00% |
| 2026-09-07 | 3.5 | 3.5 | 3.3 | 3.4 | 757,174 | +0.00% |
| 2026-09-06 | 3.6 | 3.6 | 3.4 | 3.4 | 1,052,559 | -2.86% |
| 2026-09-03 | 3.6 | 3.6 | 3.5 | 3.5 | 825,167 | -2.78% |
| 2026-09-02 | 3.6 | 3.7 | 3.5 | 3.6 | 1,500,716 | +0.00% |
| 2026-09-01 | 3.5 | 3.6 | 3.4 | 3.6 | 542,788 | +5.88% |
| 2026-08-31 | 3.4 | 3.5 | 3.3 | 3.4 | 435,305 | +0.00% |
| 2026-08-30 | 3.5 | 3.5 | 3.3 | 3.4 | 768,200 | -2.86% |
| 2026-08-27 | 3.5 | 3.6 | 3.4 | 3.5 | 950,288 | +0.00% |
| 2026-08-25 | 3.5 | 3.6 | 3.4 | 3.5 | 659,194 | +0.00% |
| 2026-08-24 | 3.5 | 3.6 | 3.4 | 3.5 | 1,526,978 | +0.00% |
| 2026-08-23 | 3.7 | 3.7 | 3.5 | 3.5 | 742,636 | -2.78% |
| 2026-08-20 | 3.6 | 3.7 | 3.6 | 3.6 | 501,075 | +0.00% |
| 2026-08-19 | 3.7 | 3.7 | 3.5 | 3.6 | 989,711 | +0.00% |
| 2026-08-18 | 3.7 | 3.7 | 3.6 | 3.6 | 1,554,090 | +0.00% |
| 2026-08-17 | 3.7 | 3.7 | 3.5 | 3.6 | 1,953,456 | -2.70% |
| 2026-08-16 | 3.9 | 3.9 | 3.6 | 3.7 | 3,483,748 | -5.13% |
| 2026-08-13 | 3.9 | 3.9 | 3.7 | 3.9 | 1,645,683 | +2.63% |
| 2026-08-12 | 3.9 | 3.9 | 3.8 | 3.8 | 1,912,026 | -2.56% |
| 2026-08-11 | 3.9 | 4 | 3.8 | 3.9 | 1,817,885 | +0.00% |
| 2026-08-10 | 3.8 | 3.9 | 3.7 | 3.9 | 1,163,084 | +2.63% |
| 2026-08-09 | 3.9 | 4 | 3.7 | 3.8 | 2,734,946 | -5.00% |
| 2026-08-06 | 4.1 | 4.1 | 3.9 | 4 | 3,369,675 | -2.44% |
| 2026-08-04 | 4.1 | 4.2 | 4 | 4.1 | 3,274,041 | +0.00% |
| 2026-08-03 | 4.1 | 4.2 | 4 | 4.1 | 5,640,770 | +0.00% |
| 2026-08-02 | 3.9 | 4.2 | 3.9 | 4.1 | 7,834,229 | +5.13% |
| 2026-07-30 | 3.8 | 3.9 | 3.7 | 3.9 | 3,632,303 | +2.63% |
| 2026-07-29 | 3.9 | 4 | 3.7 | 3.8 | 2,494,548 | -2.56% |
| 2026-07-28 | 3.9 | 4 | 3.8 | 3.9 | 5,837,761 | +0.00% |
| 2026-07-27 | 3.7 | 3.9 | 3.7 | 3.9 | 5,166,695 | +8.33% |
| 2026-07-26 | 3.8 | 3.9 | 3.5 | 3.6 | 4,267,774 | -5.26% |
| 2026-07-23 | 4 | 4 | 3.8 | 3.8 | 5,203,545 | -2.56% |
| 2026-07-22 | 3.8 | 4 | 3.7 | 3.9 | 13,570,581 | +5.41% |
| 2026-07-21 | 3.5 | 3.8 | 3.4 | 3.7 | 6,940,166 | +5.71% |
| 2026-07-20 | 3.5 | 3.5 | 3.4 | 3.5 | 1,816,099 | +2.94% |
| 2026-07-19 | 3.4 | 3.5 | 3.3 | 3.4 | 1,501,662 | +0.00% |
| 2026-07-16 | 3.4 | 3.5 | 3.3 | 3.4 | 847,818 | +3.03% |
| 2026-07-15 | 3.4 | 3.5 | 3.3 | 3.3 | 2,024,933 | +0.00% |
| 2026-07-14 | 3.4 | 3.4 | 3.3 | 3.3 | 643,173 | -2.94% |
| 2026-07-13 | 3.5 | 3.6 | 3.4 | 3.4 | 2,333,369 | -2.86% |
| 2026-07-12 | 3.3 | 3.5 | 3.3 | 3.5 | 4,688,141 | +9.37% |
| 2026-07-09 | 3.2 | 3.3 | 3.1 | 3.2 | 2,209,782 | +0.00% |
| 2026-07-08 | 3.4 | 3.4 | 3.2 | 3.2 | 2,041,853 | -3.03% |
| 2026-07-07 | 3.1 | 3.4 | 3.1 | 3.3 | 5,152,191 | +6.45% |
| 2026-07-06 | 3.1 | 3.2 | 3 | 3.1 | 1,752,629 | +0.00% |
| 2026-07-05 | 3.1 | 3.1 | 3 | 3.1 | 239,669 | +3.33% |
| 2026-07-02 | 3.1 | 3.2 | 3 | 3 | 1,268,169 | -3.23% |
| 2026-06-30 | 3.1 | 3.2 | 3 | 3.1 | 1,041,404 | +3.33% |
| 2026-06-29 | 3.2 | 3.2 | 3 | 3 | 547,194 | -3.23% |
| 2026-06-28 | 3.1 | 3.2 | 3 | 3.1 | 1,633,421 | +0.00% |
| 2026-06-25 | 3.1 | 3.2 | 3 | 3.1 | 547,452 | +3.33% |
| 2026-06-24 | 3.1 | 3.2 | 3 | 3 | 1,445,879 | -3.23% |
| 2026-06-23 | 3.1 | 3.2 | 3 | 3.1 | 377,583 | +0.00% |
| 2026-06-22 | 3.2 | 3.2 | 3 | 3.1 | 443,002 | -3.13% |
| 2026-06-21 | 3.2 | 3.3 | 3.1 | 3.2 | 849,759 | +0.00% |
| 2026-06-18 | 3.2 | 3.3 | 3.1 | 3.2 | 2,458,272 | +3.23% |
| 2026-06-17 | 3.1 | 3.2 | 3 | 3.1 | 565,899 | +0.00% |
| 2026-06-16 | 3.1 | 3.2 | 3 | 3.1 | 645,487 | +0.00% |
| 2026-06-15 | 3.2 | 3.2 | 3 | 3.1 | 645,119 | +0.00% |
| 2026-06-14 | 3 | 3.2 | 3 | 3.1 | 963,872 | +0.00% |
| 2026-06-11 | 3.1 | 3.2 | 3 | 3.1 | 1,570,699 | +0.00% |
| 2026-06-10 | 3.1 | 3.2 | 3.1 | 3.1 | 1,150,364 | +3.33% |
| 2026-06-09 | 3.1 | 3.2 | 3 | 3 | 935,633 | -3.23% |
| 2026-06-08 | 3.1 | 3.2 | 3 | 3.1 | 1,081,690 | +0.00% |
| 2026-06-07 | 3.2 | 3.2 | 3.1 | 3.1 | 420,351 | +0.00% |
| 2026-06-04 | 3.2 | 3.2 | 3.1 | 3.1 | 310,614 | +0.00% |
| 2026-06-03 | 3.1 | 3.2 | 3 | 3.1 | 2,140,342 | +3.33% |
| 2026-06-02 | 3 | 3.1 | 3 | 3 | 481,640 | +0.00% |
| 2026-06-01 | 3.1 | 3.1 | 3 | 3 | 1,156,100 | +0.00% |
| 2026-05-24 | 3.1 | 3.1 | 3 | 3 | 155,519 | +0.00% |
| 2026-05-21 | 3 | 3.1 | 3 | 3 | 597,198 | +0.00% |
| 2026-05-20 | 3.1 | 3.1 | 3 | 3 | 695,069 | -3.23% |
| 2026-05-19 | 3.1 | 3.1 | 3 | 3.1 | 781,301 | +0.00% |
| 2026-05-18 | 3.1 | 3.2 | 3 | 3.1 | 1,739,193 | +0.00% |
| 2026-05-17 | 3.2 | 3.3 | 3.1 | 3.1 | 679,403 | -3.13% |
| 2026-05-14 | 3.2 | 3.3 | 3.1 | 3.2 | 796,724 | +3.23% |
| 2026-05-13 | 3.3 | 3.3 | 3.1 | 3.1 | 1,637,020 | -6.06% |
| 2026-05-12 | 3.4 | 3.5 | 3.3 | 3.3 | 1,489,070 | -5.71% |
| 2026-05-11 | 3.7 | 3.7 | 3.4 | 3.5 | 11,429,620 | +2.94% |
| 2026-05-10 | 3.2 | 3.4 | 3.2 | 3.4 | 1,409,270 | +9.68% |
| 2026-05-07 | 3.2 | 3.2 | 3 | 3.1 | 6,477,485 | -3.13% |
| 2026-05-06 | 3.3 | 3.3 | 3.1 | 3.2 | 2,232,209 | +0.00% |
| 2026-05-05 | 3.2 | 3.3 | 3.2 | 3.2 | 3,677,168 | +3.23% |
| 2026-05-04 | 3.2 | 3.2 | 3.1 | 3.1 | 271,541 | -3.13% |