DSE : GREENDELMF
Green Delta Mutual Fund — Price history
Bangladesh
Last price 4.5 BDT (At close: Oct 29, 2026) · Market cap 645.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Green Delta Mutual Fund (GREENDELMF) closed at 4.6 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 | 4.7 | 4.8 | 4.6 | 4.6 | 923,155 | -2.13% |
| 2026-11-01 | 4.6 | 4.8 | 4.6 | 4.7 | 1,206,933 | +4.44% |
| 2026-10-29 | 4.6 | 4.6 | 4.4 | 4.5 | 645,869 | -2.17% |
| 2026-10-28 | 4.7 | 4.7 | 4.5 | 4.6 | 587,772 | +0.00% |
| 2026-10-27 | 4.7 | 4.8 | 4.5 | 4.6 | 633,366 | -2.13% |
| 2026-10-26 | 4.7 | 4.8 | 4.6 | 4.7 | 1,136,876 | +0.00% |
| 2026-10-25 | 4.7 | 4.8 | 4.6 | 4.7 | 1,332,855 | +2.17% |
| 2026-10-19 | 4.7 | 4.7 | 4.5 | 4.6 | 930,295 | -2.13% |
| 2026-10-17 | 4.9 | 4.9 | 4.6 | 4.7 | -2.08% | |
| 2026-10-15 | 4.7 | 4.8 | 4.7 | 4.8 | 495,569 | +2.13% |
| 2026-10-14 | 4.7 | 4.8 | 4.5 | 4.7 | 2,670,880 | +2.17% |
| 2026-10-13 | 4.6 | 4.6 | 4.5 | 4.6 | 928,017 | +6.98% |
| 2026-10-12 | 4.5 | 4.5 | 4.3 | 4.3 | 386,932 | -2.27% |
| 2026-10-11 | 4.6 | 4.7 | 4.4 | 4.4 | 735,402 | -2.22% |
| 2026-10-08 | 4.5 | 4.6 | 4.5 | 4.5 | 377,182 | +2.27% |
| 2026-10-07 | 4.5 | 4.5 | 4.3 | 4.4 | 370,742 | +0.00% |
| 2026-10-06 | 4.5 | 4.5 | 4.4 | 4.4 | 682,308 | -2.22% |
| 2026-10-05 | 4.7 | 4.7 | 4.4 | 4.5 | 921,222 | -2.17% |
| 2026-10-04 | 4.9 | 4.9 | 4.6 | 4.6 | 368,365 | -4.17% |
| 2026-10-01 | 4.9 | 5 | 4.7 | 4.8 | 942,789 | -2.04% |
| 2026-09-30 | 5 | 5 | 4.9 | 4.9 | 584,401 | +0.00% |
| 2026-09-29 | 5.1 | 5.1 | 4.9 | 4.9 | 1,168,670 | -2.00% |
| 2026-09-28 | 5.3 | 5.4 | 5 | 5 | 1,776,709 | -5.66% |
| 2026-09-27 | 5.1 | 5.4 | 5.1 | 5.3 | 2,061,366 | +3.92% |
| 2026-09-24 | 5.1 | 5.2 | 4.8 | 5.1 | 875,221 | +2.00% |
| 2026-09-23 | 5.3 | 5.3 | 5 | 5 | 1,191,043 | -3.85% |
| 2026-09-22 | 5 | 5.3 | 4.9 | 5.2 | 3,985,168 | +6.12% |
| 2026-09-21 | 4.8 | 5 | 4.6 | 4.9 | 2,477,697 | +4.26% |
| 2026-09-20 | 4.6 | 4.8 | 4.6 | 4.7 | 930,150 | +4.44% |
| 2026-09-17 | 4.4 | 4.6 | 4.4 | 4.5 | 481,473 | +4.65% |
| 2026-09-16 | 4.5 | 4.6 | 4.3 | 4.3 | 719,793 | -4.44% |
| 2026-09-15 | 4.4 | 4.6 | 4.3 | 4.5 | 334,330 | +2.27% |
| 2026-09-14 | 4.6 | 4.7 | 4.3 | 4.4 | 1,046,811 | -6.38% |
| 2026-09-13 | 4.7 | 4.9 | 4.6 | 4.7 | 885,363 | +0.00% |
| 2026-09-10 | 4.6 | 4.8 | 4.5 | 4.7 | 1,413,741 | +4.44% |
| 2026-09-09 | 4.3 | 4.5 | 4.2 | 4.5 | 420,052 | +4.65% |
| 2026-09-08 | 4.5 | 4.5 | 4.2 | 4.3 | 573,563 | -2.27% |
| 2026-09-07 | 4.5 | 4.5 | 4.2 | 4.4 | 625,057 | -2.22% |
| 2026-09-06 | 4.6 | 4.7 | 4.4 | 4.5 | 630,642 | +0.00% |
| 2026-09-03 | 4.6 | 4.7 | 4.4 | 4.5 | 1,073,958 | -2.17% |
| 2026-09-02 | 4.4 | 4.6 | 4.4 | 4.6 | 640,338 | +4.55% |
| 2026-09-01 | 4.2 | 4.5 | 4.2 | 4.4 | 586,229 | +7.32% |
| 2026-08-31 | 4.1 | 4.3 | 4 | 4.1 | 533,581 | +0.00% |
| 2026-08-30 | 4.4 | 4.4 | 4 | 4.1 | 313,277 | -4.65% |
| 2026-08-27 | 4.4 | 4.4 | 4.3 | 4.3 | 493,510 | +0.00% |
| 2026-08-25 | 4.3 | 4.5 | 4.2 | 4.3 | 221,619 | +0.00% |
| 2026-08-24 | 4.6 | 4.6 | 4.3 | 4.3 | 546,543 | -4.44% |
| 2026-08-23 | 4.8 | 4.8 | 4.4 | 4.5 | 621,745 | -4.26% |
| 2026-08-20 | 4.7 | 4.8 | 4.7 | 4.7 | 214,989 | +0.00% |
| 2026-08-19 | 4.8 | 4.8 | 4.6 | 4.7 | 501,561 | -2.08% |
| 2026-08-18 | 4.8 | 4.9 | 4.7 | 4.8 | 889,098 | +2.13% |
| 2026-08-17 | 4.8 | 5 | 4.7 | 4.7 | 1,017,727 | -4.08% |
| 2026-08-16 | 5.2 | 5.2 | 4.9 | 4.9 | 382,141 | -2.00% |
| 2026-08-13 | 5.2 | 5.2 | 4.9 | 5 | 651,874 | -1.96% |
| 2026-08-12 | 5.3 | 5.3 | 5 | 5.1 | 779,490 | -1.92% |
| 2026-08-11 | 5.4 | 5.5 | 5.2 | 5.2 | 854,740 | +0.00% |
| 2026-08-10 | 5.1 | 5.3 | 5 | 5.2 | 949,152 | +1.96% |
| 2026-08-09 | 5.4 | 5.4 | 5 | 5.1 | 1,071,882 | -5.56% |
| 2026-08-06 | 5.5 | 5.7 | 5.3 | 5.4 | 1,553,804 | -1.82% |
| 2026-08-04 | 5.8 | 5.8 | 5.5 | 5.5 | 2,516,313 | -3.51% |
| 2026-08-03 | 5.7 | 5.8 | 5.5 | 5.7 | 3,347,245 | +3.64% |
| 2026-08-02 | 5 | 5.5 | 5 | 5.5 | 5,147,644 | +10.00% |
| 2026-07-30 | 5 | 5.1 | 4.9 | 5 | 1,287,231 | +2.04% |
| 2026-07-29 | 5.1 | 5.1 | 4.8 | 4.9 | 2,084,630 | -3.92% |
| 2026-07-28 | 5.1 | 5.4 | 5 | 5.1 | 2,286,648 | +0.00% |
| 2026-07-27 | 4.8 | 5.1 | 4.8 | 5.1 | 3,517,167 | +6.25% |
| 2026-07-26 | 5.1 | 5.1 | 4.7 | 4.8 | 1,666,904 | -4.00% |
| 2026-07-23 | 5.3 | 5.4 | 4.9 | 5 | 3,413,792 | -3.85% |
| 2026-07-22 | 5.3 | 5.6 | 5 | 5.2 | 4,811,754 | +0.00% |
| 2026-07-21 | 4.9 | 5.2 | 4.7 | 5.2 | 3,722,187 | +8.33% |
| 2026-07-20 | 4.5 | 4.8 | 4.5 | 4.8 | 6,068,898 | +9.09% |
| 2026-07-19 | 4.1 | 4.4 | 4 | 4.4 | 3,045,788 | +10.00% |
| 2026-07-16 | 4.2 | 4.2 | 4 | 4 | 749,640 | -2.44% |
| 2026-07-15 | 4.1 | 4.2 | 4 | 4.1 | 641,454 | +2.50% |
| 2026-07-14 | 4.1 | 4.2 | 4 | 4 | 853,531 | -2.44% |
| 2026-07-13 | 4.3 | 4.3 | 4.1 | 4.1 | 935,764 | -4.65% |
| 2026-07-12 | 4 | 4.3 | 4 | 4.3 | 2,273,865 | +7.50% |
| 2026-07-09 | 4.1 | 4.1 | 3.9 | 4 | 562,168 | +0.00% |
| 2026-07-08 | 4.2 | 4.3 | 4 | 4 | 1,673,594 | -2.44% |
| 2026-07-07 | 3.9 | 4.1 | 3.8 | 4.1 | 1,368,221 | +7.89% |
| 2026-07-06 | 3.8 | 3.9 | 3.7 | 3.8 | 625,346 | +0.00% |
| 2026-07-05 | 3.7 | 3.8 | 3.7 | 3.8 | 308,042 | +2.70% |
| 2026-07-02 | 3.8 | 3.9 | 3.7 | 3.7 | 516,775 | -2.63% |
| 2026-06-30 | 3.7 | 3.8 | 3.7 | 3.8 | 320,170 | +5.56% |
| 2026-06-29 | 3.6 | 3.8 | 3.6 | 3.6 | 187,873 | -2.70% |
| 2026-06-28 | 3.8 | 3.9 | 3.6 | 3.7 | 102,331 | -2.63% |
| 2026-06-25 | 3.6 | 3.8 | 3.5 | 3.8 | 1,427,978 | +8.57% |
| 2026-06-24 | 3.6 | 3.6 | 3.5 | 3.5 | 31,422 | +0.00% |
| 2026-06-23 | 3.6 | 3.6 | 3.4 | 3.5 | 50,228 | -2.78% |
| 2026-06-22 | 3.6 | 3.7 | 3.5 | 3.6 | 323,476 | +0.00% |
| 2026-06-21 | 3.8 | 3.9 | 3.5 | 3.6 | 319,160 | -2.70% |
| 2026-06-18 | 3.5 | 3.7 | 3.5 | 3.7 | 794,918 | +8.82% |
| 2026-06-17 | 3.5 | 3.5 | 3.4 | 3.4 | 85,842 | +0.00% |
| 2026-06-16 | 3.6 | 3.6 | 3.4 | 3.4 | 179,860 | -2.86% |
| 2026-06-15 | 3.5 | 3.6 | 3.5 | 3.5 | 125,103 | +0.00% |
| 2026-06-14 | 3.6 | 3.6 | 3.5 | 3.5 | 76,158 | +0.00% |
| 2026-06-11 | 3.7 | 3.7 | 3.5 | 3.5 | 74,199 | -2.78% |
| 2026-06-10 | 3.7 | 3.7 | 3.5 | 3.6 | 262,989 | +0.00% |
| 2026-06-09 | 3.6 | 3.6 | 3.4 | 3.6 | 348,716 | +2.86% |
| 2026-06-08 | 3.6 | 3.6 | 3.5 | 3.5 | 27,769 | +0.00% |
| 2026-06-07 | 3.6 | 3.6 | 3.5 | 3.5 | 151,508 | +0.00% |
| 2026-06-04 | 3.5 | 3.6 | 3.4 | 3.5 | 220,567 | +2.94% |
| 2026-06-03 | 3.4 | 3.5 | 3.4 | 3.4 | 143,660 | +0.00% |
| 2026-06-02 | 3.4 | 3.4 | 3.3 | 3.4 | 49,724 | +0.00% |
| 2026-06-01 | 3.3 | 3.4 | 3.3 | 3.4 | 120,485 | +3.03% |
| 2026-05-24 | 3.4 | 3.4 | 3.3 | 3.3 | 138,057 | -2.94% |
| 2026-05-21 | 3.3 | 3.4 | 3.3 | 3.4 | 77,057 | +6.25% |
| 2026-05-20 | 3.4 | 3.4 | 3.2 | 3.2 | 438,440 | -3.03% |
| 2026-05-19 | 3.4 | 3.5 | 3.3 | 3.3 | 41,116 | -2.94% |
| 2026-05-18 | 3.7 | 3.7 | 3.3 | 3.4 | 374,007 | -5.56% |
| 2026-05-17 | 3.7 | 3.7 | 3.5 | 3.6 | 175,808 | +0.00% |
| 2026-05-14 | 3.5 | 3.7 | 3.5 | 3.6 | 76,708 | +2.86% |
| 2026-05-13 | 3.7 | 3.8 | 3.5 | 3.5 | 262,593 | -2.78% |
| 2026-05-12 | 3.9 | 3.9 | 3.6 | 3.6 | 381,121 | -5.26% |
| 2026-05-11 | 4 | 4 | 3.7 | 3.8 | 1,764,427 | +2.70% |
| 2026-05-10 | 3.6 | 3.7 | 3.4 | 3.7 | 295,160 | +8.82% |
| 2026-05-07 | 3.3 | 3.4 | 3.3 | 3.4 | 166,715 | +3.03% |
| 2026-05-06 | 3.3 | 3.3 | 3.2 | 3.3 | 124,705 | +3.12% |
| 2026-05-05 | 3.3 | 3.4 | 3.2 | 3.2 | 254,301 | -3.03% |
| 2026-05-04 | 3.5 | 3.5 | 3.3 | 3.3 | 143,356 | -2.94% |