DSE : EXIM1STMF
EXIM Bank 1st Mutual Fund — Price history
Bangladesh
Last price 5.4 BDT (At close: Oct 28, 2026) · Market cap 730.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EXIM Bank 1st Mutual Fund (EXIM1STMF) closed at 5.5 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 | 5.9 | 5.9 | 5.5 | 5.5 | 2,263,447 | -5.17% |
| 2026-11-01 | 5.7 | 5.9 | 5.6 | 5.8 | 4,744,122 | +5.45% |
| 2026-10-29 | 5.4 | 5.6 | 5.3 | 5.5 | 2,923,391 | +1.85% |
| 2026-10-28 | 5.5 | 5.6 | 5.3 | 5.4 | 1,931,733 | +0.00% |
| 2026-10-27 | 5.2 | 5.5 | 5.2 | 5.4 | 3,276,296 | -1.82% |
| 2026-10-26 | 5.7 | 5.8 | 5.5 | 5.5 | 3,283,980 | -3.51% |
| 2026-10-25 | 5.8 | 6.1 | 5.6 | 5.7 | 3,280,334 | -1.72% |
| 2026-10-19 | 5.4 | 5.9 | 5.4 | 5.8 | 5,080,820 | +3.57% |
| 2026-10-17 | 5.7 | 5.8 | 5.5 | 5.6 | 2,707,401 | +0.00% |
| 2026-10-15 | 5.3 | 5.6 | 5 | 5.6 | 4,310,176 | +9.80% |
| 2026-10-14 | 5.2 | 5.2 | 4.8 | 5.1 | 5,940,586 | +4.08% |
| 2026-10-13 | 4.7 | 4.9 | 4.7 | 4.9 | 1,458,262 | +8.89% |
| 2026-10-12 | 5.1 | 5.1 | 4.5 | 4.5 | 5,172,075 | -8.16% |
| 2026-10-11 | 5.4 | 5.5 | 4.9 | 4.9 | 3,981,707 | -9.26% |
| 2026-10-08 | 5.5 | 5.7 | 5.4 | 5.4 | 1,656,693 | +0.00% |
| 2026-10-07 | 5.8 | 6 | 5.3 | 5.4 | 4,448,478 | -6.90% |
| 2026-10-06 | 6.1 | 6.3 | 5.7 | 5.8 | 3,881,741 | -6.45% |
| 2026-10-05 | 6.1 | 6.4 | 6.1 | 6.2 | 2,585,551 | +1.64% |
| 2026-10-04 | 6.4 | 6.4 | 6.1 | 6.1 | 2,886,534 | -4.69% |
| 2026-10-01 | 6.6 | 6.7 | 6.3 | 6.4 | 3,447,721 | -1.54% |
| 2026-09-30 | 6.6 | 6.6 | 6.4 | 6.5 | 2,514,072 | +0.00% |
| 2026-09-29 | 6.6 | 6.7 | 6.4 | 6.5 | 3,369,418 | +0.00% |
| 2026-09-28 | 6.9 | 6.9 | 6.5 | 6.5 | 4,790,839 | -4.41% |
| 2026-09-27 | 7 | 7 | 6.7 | 6.8 | 5,254,635 | -1.45% |
| 2026-09-24 | 6.9 | 7 | 6.6 | 6.9 | 4,752,102 | +2.99% |
| 2026-09-23 | 7.1 | 7.1 | 6.6 | 6.7 | 8,138,031 | -4.29% |
| 2026-09-22 | 7.5 | 7.5 | 6.9 | 7 | 9,932,372 | -4.11% |
| 2026-09-21 | 6.9 | 7.7 | 6.9 | 7.3 | 10,516,344 | -1.35% |
| 2026-09-20 | 7.4 | 7.7 | 7.3 | 7.4 | 10,449,920 | +0.00% |
| 2026-09-17 | 7 | 7.4 | 7 | 7.4 | 7,804,865 | +7.25% |
| 2026-09-16 | 7.5 | 7.5 | 6.8 | 6.9 | 6,258,995 | -6.76% |
| 2026-09-15 | 7.2 | 7.6 | 7 | 7.4 | 6,114,617 | +2.78% |
| 2026-09-14 | 7.7 | 7.7 | 7 | 7.2 | 11,183,170 | -6.49% |
| 2026-09-13 | 7.6 | 8 | 7.5 | 7.7 | 15,808,760 | +4.05% |
| 2026-09-10 | 6.9 | 7.4 | 6.9 | 7.4 | 22,703,663 | +8.82% |
| 2026-09-09 | 6.8 | 6.9 | 6.7 | 6.8 | 3,806,286 | +0.00% |
| 2026-09-08 | 6.9 | 7 | 6.7 | 6.8 | 3,380,863 | -1.45% |
| 2026-09-07 | 6.8 | 6.9 | 6.6 | 6.9 | 5,076,637 | +1.47% |
| 2026-09-06 | 6.7 | 7 | 6.5 | 6.8 | 5,710,434 | +4.62% |
| 2026-09-03 | 6.5 | 6.7 | 6.2 | 6.5 | 3,566,971 | +3.17% |
| 2026-09-02 | 6.3 | 6.4 | 6.2 | 6.3 | 2,334,035 | +1.61% |
| 2026-09-01 | 6 | 6.3 | 6 | 6.2 | 2,182,815 | +5.08% |
| 2026-08-31 | 5.7 | 6 | 5.6 | 5.9 | 1,770,444 | +5.36% |
| 2026-08-30 | 6.1 | 6.2 | 5.5 | 5.6 | 2,907,945 | -8.20% |
| 2026-08-27 | 6.5 | 6.5 | 6 | 6.1 | 2,581,847 | -4.69% |
| 2026-08-25 | 6.6 | 6.6 | 6.3 | 6.4 | 1,339,173 | -1.54% |
| 2026-08-24 | 6.7 | 6.7 | 6.4 | 6.5 | 2,557,756 | -2.99% |
| 2026-08-23 | 6.8 | 6.9 | 6.6 | 6.7 | 2,389,819 | -1.47% |
| 2026-08-20 | 6.7 | 6.9 | 6.7 | 6.8 | 4,737,706 | +1.49% |
| 2026-08-19 | 6.7 | 6.8 | 6.5 | 6.7 | 2,942,998 | +0.00% |
| 2026-08-18 | 7 | 7 | 6.7 | 6.7 | 3,319,587 | -2.90% |
| 2026-08-17 | 7 | 7.2 | 6.8 | 6.9 | 6,448,260 | -1.43% |
| 2026-08-16 | 6.8 | 7 | 6.7 | 7 | 6,762,760 | +2.94% |
| 2026-08-13 | 6.9 | 7 | 6.7 | 6.8 | 5,144,191 | -1.45% |
| 2026-08-12 | 7 | 7 | 6.7 | 6.9 | 5,398,845 | -1.43% |
| 2026-08-11 | 7.1 | 7.4 | 6.9 | 7 | 14,715,592 | +0.00% |
| 2026-08-10 | 7 | 7.1 | 6.8 | 7 | 7,734,499 | +0.00% |
| 2026-08-09 | 7 | 7.1 | 6.7 | 7 | 7,205,159 | +0.00% |
| 2026-08-06 | 6.9 | 7.3 | 6.9 | 7 | 11,857,607 | +1.45% |
| 2026-08-04 | 6.8 | 7.1 | 6.7 | 6.9 | 6,735,897 | +1.47% |
| 2026-08-03 | 6.9 | 6.9 | 6.6 | 6.8 | 6,586,708 | -1.45% |
| 2026-08-02 | 6.7 | 7 | 6.7 | 6.9 | 8,385,103 | +2.99% |
| 2026-07-30 | 6.2 | 6.8 | 6.2 | 6.7 | 13,102,957 | +8.06% |
| 2026-07-29 | 5.8 | 6.3 | 5.7 | 6.2 | 5,519,148 | +6.90% |
| 2026-07-28 | 5.3 | 5.8 | 5.3 | 5.8 | 13,118,348 | +9.43% |
| 2026-07-27 | 4.9 | 5.3 | 4.9 | 5.3 | 4,552,820 | +8.16% |
| 2026-07-26 | 4.9 | 5 | 4.7 | 4.9 | 2,234,860 | +0.00% |
| 2026-07-23 | 5.3 | 5.3 | 4.8 | 4.9 | 6,421,847 | -2.00% |
| 2026-07-22 | 4.8 | 5 | 4.7 | 5 | 4,634,613 | +8.70% |
| 2026-07-21 | 4.4 | 4.6 | 4.1 | 4.6 | 5,675,899 | +9.52% |
| 2026-07-20 | 4.3 | 4.5 | 4.2 | 4.2 | 2,860,189 | -2.33% |
| 2026-07-19 | 4.2 | 4.4 | 4.1 | 4.3 | 1,755,069 | +2.38% |
| 2026-07-16 | 4.3 | 4.3 | 4.1 | 4.2 | 1,872,558 | +0.00% |
| 2026-07-15 | 4.1 | 4.3 | 4.1 | 4.2 | 2,677,536 | +2.44% |
| 2026-07-14 | 4 | 4.1 | 3.9 | 4.1 | 2,924,148 | +2.50% |
| 2026-07-13 | 4.1 | 4.1 | 3.9 | 4 | 4,360,089 | +2.56% |
| 2026-07-12 | 3.7 | 3.9 | 3.7 | 3.9 | 3,966,765 | +8.33% |
| 2026-07-09 | 3.6 | 3.7 | 3.5 | 3.6 | 737,944 | -2.70% |
| 2026-07-08 | 3.9 | 3.9 | 3.7 | 3.7 | 817,679 | -2.63% |
| 2026-07-07 | 3.6 | 3.8 | 3.6 | 3.8 | 3,961,257 | +5.56% |
| 2026-07-06 | 3.5 | 3.6 | 3.5 | 3.6 | 408,014 | +5.88% |
| 2026-07-05 | 3.6 | 3.6 | 3.4 | 3.4 | 782,926 | -2.86% |
| 2026-07-02 | 3.5 | 3.7 | 3.5 | 3.5 | 1,033,270 | +0.00% |
| 2026-06-30 | 3.5 | 3.6 | 3.4 | 3.5 | 1,333,410 | +2.94% |
| 2026-06-29 | 3.4 | 3.5 | 3.4 | 3.4 | 560,780 | +0.00% |
| 2026-06-28 | 3.4 | 3.5 | 3.4 | 3.4 | 316,683 | +0.00% |
| 2026-06-25 | 3.4 | 3.5 | 3.4 | 3.4 | 879,139 | -2.86% |
| 2026-06-24 | 3.5 | 3.5 | 3.4 | 3.5 | 29,652 | +2.94% |
| 2026-06-23 | 3.4 | 3.5 | 3.4 | 3.4 | 202,393 | -2.86% |
| 2026-06-22 | 3.5 | 3.6 | 3.4 | 3.5 | 298,070 | +0.00% |
| 2026-06-21 | 3.7 | 3.7 | 3.5 | 3.5 | 366,675 | -5.41% |
| 2026-06-18 | 3.7 | 3.7 | 3.5 | 3.7 | 1,121,532 | +5.71% |
| 2026-06-17 | 3.5 | 3.6 | 3.5 | 3.5 | 372,906 | +0.00% |
| 2026-06-16 | 3.4 | 3.6 | 3.4 | 3.5 | 291,202 | +0.00% |
| 2026-06-15 | 3.5 | 3.6 | 3.4 | 3.5 | 292,053 | +0.00% |
| 2026-06-14 | 3.6 | 3.6 | 3.5 | 3.5 | 424,785 | +0.00% |
| 2026-06-11 | 3.6 | 3.6 | 3.5 | 3.5 | 547,266 | -2.78% |
| 2026-06-10 | 3.7 | 3.7 | 3.6 | 3.6 | 577,949 | +0.00% |
| 2026-06-09 | 3.6 | 3.6 | 3.5 | 3.6 | 454,734 | +2.86% |
| 2026-06-08 | 3.7 | 3.7 | 3.5 | 3.5 | 237,479 | -2.78% |
| 2026-06-07 | 3.6 | 3.7 | 3.5 | 3.6 | 752,050 | +0.00% |
| 2026-06-04 | 3.5 | 3.6 | 3.5 | 3.6 | 808,055 | +2.86% |
| 2026-06-03 | 3.5 | 3.5 | 3.4 | 3.5 | 91,255 | +2.94% |
| 2026-06-02 | 3.5 | 3.5 | 3.4 | 3.4 | 214,396 | +0.00% |
| 2026-06-01 | 3.5 | 3.5 | 3.4 | 3.4 | 307,493 | +0.00% |
| 2026-05-24 | 3.5 | 3.5 | 3.4 | 3.4 | 429,526 | -2.86% |
| 2026-05-21 | 3.6 | 3.6 | 3.4 | 3.5 | 99,474 | +0.00% |
| 2026-05-20 | 3.5 | 3.6 | 3.4 | 3.5 | 423,804 | +0.00% |
| 2026-05-19 | 3.5 | 3.6 | 3.4 | 3.5 | 252,386 | +0.00% |
| 2026-05-18 | 3.6 | 3.7 | 3.5 | 3.5 | 497,883 | -2.78% |
| 2026-05-17 | 3.6 | 3.7 | 3.5 | 3.6 | 467,835 | +2.86% |
| 2026-05-14 | 3.5 | 3.6 | 3.5 | 3.5 | 241,630 | +0.00% |
| 2026-05-13 | 3.6 | 3.7 | 3.5 | 3.5 | 689,099 | -2.78% |
| 2026-05-12 | 3.9 | 3.9 | 3.6 | 3.6 | 667,432 | -5.26% |
| 2026-05-11 | 4.1 | 4.1 | 3.7 | 3.8 | 3,074,121 | +0.00% |
| 2026-05-10 | 3.8 | 3.8 | 3.8 | 3.8 | 244,148 | +8.57% |
| 2026-05-07 | 3.6 | 3.7 | 3.5 | 3.5 | 355,231 | -2.78% |
| 2026-05-06 | 3.7 | 3.7 | 3.5 | 3.6 | 445,003 | +0.00% |
| 2026-05-05 | 3.6 | 3.7 | 3.6 | 3.6 | 182,548 | +0.00% |
| 2026-05-04 | 3.7 | 3.8 | 3.6 | 3.6 | 698,871 | -2.70% |