DSE : ICBSONALI1
ICB AMCL Sonali Bank Limited 1st Mutual Fund — Price history
Bangladesh
Last price 7.5 BDT (At close: Oct 28, 2026) · Market cap 620.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICB AMCL Sonali Bank Limited 1st Mutual Fund (ICBSONALI1) closed at 7.8 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 | 7.9 | 8.2 | 7.8 | 7.8 | 4,074,246 | +1.30% |
| 2026-10-29 | 7.5 | 7.9 | 7.3 | 7.7 | 3,312,217 | +2.67% |
| 2026-10-28 | 7.7 | 8 | 7.3 | 7.5 | 3,981,804 | -1.32% |
| 2026-10-27 | 7.7 | 7.9 | 7.2 | 7.6 | 3,881,528 | -5.00% |
| 2026-10-26 | 8.3 | 8.4 | 8 | 8 | 5,608,429 | -4.76% |
| 2026-10-25 | 8.7 | 8.9 | 8.3 | 8.4 | 5,125,757 | -2.33% |
| 2026-10-19 | 8.1 | 8.6 | 8 | 8.6 | 11,796,912 | +3.61% |
| 2026-10-17 | 8 | 8.5 | 8 | 8.3 | 4,745,742 | +3.75% |
| 2026-10-15 | 7.5 | 8.1 | 7.5 | 8 | 5,543,048 | +8.11% |
| 2026-10-14 | 7.7 | 7.7 | 7.2 | 7.4 | 2,433,368 | -1.33% |
| 2026-10-13 | 7.1 | 7.5 | 7.1 | 7.5 | 2,110,592 | +8.70% |
| 2026-10-12 | 7.7 | 7.7 | 6.8 | 6.9 | 2,189,119 | -8.00% |
| 2026-10-11 | 7.9 | 8.1 | 7.5 | 7.5 | 4,623,659 | -1.32% |
| 2026-10-08 | 7.9 | 7.9 | 7.5 | 7.6 | 2,077,555 | -1.30% |
| 2026-10-07 | 7.9 | 8 | 7.5 | 7.7 | 3,720,520 | -1.28% |
| 2026-10-06 | 8 | 8.1 | 7.6 | 7.8 | 3,676,023 | -3.70% |
| 2026-10-05 | 7.6 | 8.2 | 7.6 | 8.1 | 6,419,400 | +6.58% |
| 2026-10-04 | 7.8 | 7.8 | 7.5 | 7.6 | 1,826,853 | -1.30% |
| 2026-10-01 | 7.9 | 8 | 7.7 | 7.7 | 1,802,479 | -2.53% |
| 2026-09-30 | 7.9 | 8 | 7.7 | 7.9 | 2,471,120 | +0.00% |
| 2026-09-29 | 7.8 | 8 | 7.8 | 7.9 | 4,393,727 | +2.60% |
| 2026-09-28 | 8 | 8.2 | 7.6 | 7.7 | 4,397,956 | -3.75% |
| 2026-09-27 | 8 | 8.3 | 7.9 | 8 | 5,295,825 | +0.00% |
| 2026-09-24 | 8.1 | 8.2 | 7.8 | 8 | 4,892,196 | +0.00% |
| 2026-09-23 | 8.2 | 8.4 | 7.8 | 8 | 7,352,238 | -2.44% |
| 2026-09-22 | 8.2 | 8.3 | 7.9 | 8.2 | 6,960,125 | +0.00% |
| 2026-09-21 | 7.9 | 8.4 | 7.8 | 8.2 | 11,549,454 | +5.13% |
| 2026-09-20 | 7.5 | 7.8 | 7.4 | 7.8 | 7,895,893 | +9.86% |
| 2026-09-17 | 6.6 | 7.1 | 6.5 | 7.1 | 6,978,339 | +9.23% |
| 2026-09-16 | 6.7 | 6.7 | 6.4 | 6.5 | 1,028,919 | -1.52% |
| 2026-09-15 | 6.7 | 6.7 | 6.4 | 6.6 | 1,033,602 | +0.00% |
| 2026-09-14 | 6.8 | 6.9 | 6.5 | 6.6 | 717,137 | -4.35% |
| 2026-09-13 | 7.1 | 7.1 | 6.7 | 6.9 | 2,770,603 | +0.00% |
| 2026-09-10 | 6.8 | 7.1 | 6.6 | 6.9 | 3,141,470 | +4.55% |
| 2026-09-09 | 6 | 6.6 | 6 | 6.6 | 3,409,939 | +10.00% |
| 2026-09-08 | 6.2 | 6.2 | 5.9 | 6 | 501,501 | +1.69% |
| 2026-09-06 | 6.4 | 6.4 | 5.8 | 5.9 | 771,530 | -6.35% |
| 2026-09-03 | 6.5 | 6.5 | 6.2 | 6.3 | 623,858 | -4.55% |
| 2026-09-02 | 6.4 | 6.8 | 6 | 6.6 | 3,089,904 | +6.45% |
| 2026-09-01 | 5.9 | 6.3 | 5.9 | 6.2 | 2,076,305 | +6.90% |
| 2026-08-31 | 5.7 | 5.9 | 5.6 | 5.8 | 943,820 | +3.57% |
| 2026-08-30 | 5.8 | 5.8 | 5.5 | 5.6 | 346,322 | -3.45% |
| 2026-08-27 | 6 | 6 | 5.8 | 5.8 | 344,278 | +0.00% |
| 2026-08-25 | 5.8 | 6 | 5.7 | 5.8 | 621,717 | +0.00% |
| 2026-08-24 | 6.1 | 6.1 | 5.7 | 5.8 | 536,506 | -3.33% |
| 2026-08-23 | 6.1 | 6.2 | 5.9 | 6 | 783,101 | -1.64% |
| 2026-08-20 | 6.1 | 6.2 | 6 | 6.1 | 658,190 | +1.67% |
| 2026-08-19 | 6.2 | 6.2 | 5.9 | 6 | 1,316,572 | -1.64% |
| 2026-08-18 | 6.2 | 6.4 | 6.1 | 6.1 | 1,059,359 | +0.00% |
| 2026-08-17 | 6.2 | 6.5 | 6 | 6.1 | 1,843,395 | -6.15% |
| 2026-08-16 | 6.9 | 6.9 | 6.4 | 6.5 | 1,033,947 | -4.41% |
| 2026-08-13 | 6.9 | 6.9 | 6.7 | 6.8 | 2,401,674 | -1.45% |
| 2026-08-12 | 7.2 | 7.2 | 6.8 | 6.9 | 2,119,372 | -2.82% |
| 2026-08-11 | 7.3 | 7.4 | 7 | 7.1 | 2,771,774 | -1.39% |
| 2026-08-10 | 7 | 7.3 | 6.9 | 7.2 | 2,625,338 | +4.35% |
| 2026-08-09 | 7.4 | 7.4 | 6.9 | 6.9 | 3,814,892 | -5.48% |
| 2026-08-06 | 7.7 | 7.7 | 7.2 | 7.3 | 4,117,581 | -5.19% |
| 2026-08-04 | 7.7 | 7.9 | 7.4 | 7.7 | 7,648,095 | +2.67% |
| 2026-08-03 | 7.5 | 7.5 | 7.2 | 7.5 | 12,080,301 | +8.70% |
| 2026-08-02 | 6.4 | 6.9 | 6.4 | 6.9 | 4,936,681 | +9.52% |
| 2026-07-30 | 6.3 | 6.4 | 6.2 | 6.3 | 1,273,388 | +1.61% |
| 2026-07-29 | 6.4 | 6.5 | 6.2 | 6.2 | 1,066,675 | -1.59% |
| 2026-07-28 | 6.4 | 6.5 | 6.3 | 6.3 | 1,481,488 | +0.00% |
| 2026-07-27 | 6.3 | 6.5 | 6.3 | 6.3 | 1,292,190 | +1.61% |
| 2026-07-26 | 6.5 | 6.5 | 6.1 | 6.2 | 1,570,846 | -1.59% |
| 2026-07-23 | 6.6 | 6.7 | 6.3 | 6.3 | 2,612,295 | -4.55% |
| 2026-07-22 | 6.6 | 6.9 | 6.5 | 6.6 | 3,642,381 | +1.54% |
| 2026-07-21 | 6.3 | 6.6 | 6.2 | 6.5 | 2,285,212 | +3.17% |
| 2026-07-20 | 6.2 | 6.4 | 6.2 | 6.3 | 1,879,077 | +3.28% |
| 2026-07-19 | 6.4 | 6.5 | 6 | 6.1 | 2,216,831 | -3.17% |
| 2026-07-16 | 6.3 | 6.5 | 6.2 | 6.3 | 1,442,857 | +0.00% |
| 2026-07-15 | 6.3 | 6.4 | 6.2 | 6.3 | 1,883,098 | +0.00% |
| 2026-07-14 | 6.5 | 6.5 | 6.2 | 6.3 | 3,492,898 | -1.56% |
| 2026-07-13 | 6.6 | 6.8 | 6.3 | 6.4 | 6,006,709 | +0.00% |
| 2026-07-12 | 6 | 6.4 | 6 | 6.4 | 3,335,705 | +8.47% |
| 2026-07-09 | 6 | 6 | 5.8 | 5.9 | 1,714,648 | +0.00% |
| 2026-07-08 | 5.9 | 6.1 | 5.8 | 5.9 | 3,711,997 | +0.00% |
| 2026-07-07 | 5.9 | 5.9 | 5.6 | 5.9 | 2,825,241 | +5.36% |
| 2026-07-06 | 5.4 | 5.6 | 5.4 | 5.6 | 965,265 | +3.70% |
| 2026-07-05 | 5.4 | 5.5 | 5.3 | 5.4 | 938,511 | +1.89% |
| 2026-07-02 | 5.3 | 5.5 | 5.3 | 5.3 | 466,624 | +0.00% |
| 2026-06-30 | 5.2 | 5.4 | 5.2 | 5.3 | 822,552 | +1.92% |
| 2026-06-29 | 5.3 | 5.3 | 5.1 | 5.2 | 582,742 | +0.00% |
| 2026-06-28 | 5.1 | 5.3 | 5 | 5.2 | 2,449,273 | +4.00% |
| 2026-06-25 | 5 | 5.1 | 5 | 5 | 633,007 | +0.00% |
| 2026-06-24 | 5.1 | 5.1 | 4.9 | 5 | 321,182 | +0.00% |
| 2026-06-23 | 5.1 | 5.1 | 4.9 | 5 | 146,232 | +0.00% |
| 2026-06-22 | 5.1 | 5.1 | 4.9 | 5 | 715,430 | +0.00% |
| 2026-06-21 | 5.1 | 5.3 | 5 | 5 | 557,962 | -1.96% |
| 2026-06-18 | 5.1 | 5.4 | 5.1 | 5.1 | 1,995,538 | +2.00% |
| 2026-06-17 | 5 | 5.1 | 5 | 5 | 192,703 | +0.00% |
| 2026-06-16 | 5 | 5.1 | 4.9 | 5 | 490,637 | +0.00% |
| 2026-06-15 | 5.1 | 5.1 | 5 | 5 | 407,916 | +0.00% |
| 2026-06-14 | 5 | 5.1 | 4.9 | 5 | 474,375 | +0.00% |
| 2026-06-11 | 5 | 5.1 | 4.9 | 5 | 227,947 | +0.00% |
| 2026-06-10 | 5 | 5.2 | 5 | 5 | 619,033 | +2.04% |
| 2026-06-09 | 4.9 | 5 | 4.8 | 4.9 | 620,010 | -2.00% |
| 2026-06-08 | 5 | 5.1 | 4.9 | 5 | 327,440 | +0.00% |
| 2026-06-07 | 5 | 5.2 | 5 | 5 | 558,160 | +0.00% |
| 2026-06-04 | 5 | 5.1 | 5 | 5 | 829,755 | +0.00% |
| 2026-06-03 | 5 | 5.1 | 4.9 | 5 | 506,457 | +0.00% |
| 2026-06-02 | 5 | 5.2 | 5 | 5 | 620,387 | +0.00% |
| 2026-06-01 | 4.9 | 5.1 | 4.8 | 5 | 858,808 | +2.04% |
| 2026-05-24 | 4.8 | 4.9 | 4.8 | 4.9 | 269,308 | +2.08% |
| 2026-05-21 | 4.7 | 4.8 | 4.6 | 4.8 | 606,443 | +2.13% |
| 2026-05-20 | 4.7 | 4.8 | 4.6 | 4.7 | 461,319 | +2.17% |
| 2026-05-19 | 4.7 | 4.7 | 4.6 | 4.6 | 251,502 | +0.00% |
| 2026-05-18 | 4.7 | 4.7 | 4.6 | 4.6 | 293,850 | -2.13% |
| 2026-05-17 | 4.8 | 4.8 | 4.7 | 4.7 | 179,512 | +0.00% |
| 2026-05-14 | 4.7 | 4.8 | 4.6 | 4.7 | 247,260 | +0.00% |
| 2026-05-13 | 4.7 | 4.8 | 4.7 | 4.7 | 439,920 | +0.00% |
| 2026-05-12 | 4.8 | 4.9 | 4.7 | 4.7 | 450,420 | -2.08% |
| 2026-05-11 | 5.3 | 5.3 | 4.7 | 4.8 | 1,714,251 | -2.04% |
| 2026-05-10 | 4.6 | 4.9 | 4.6 | 4.9 | 1,064,891 | +8.89% |
| 2026-05-07 | 4.6 | 4.6 | 4.5 | 4.5 | 535,153 | -2.17% |
| 2026-05-06 | 4.7 | 4.7 | 4.5 | 4.6 | 201,161 | +0.00% |
| 2026-05-05 | 4.7 | 4.7 | 4.6 | 4.6 | 304,027 | +0.00% |
| 2026-05-04 | 4.7 | 4.8 | 4.6 | 4.6 | 322,313 | -2.13% |
| 2026-05-03 | 4.6 | 4.8 | 4.6 | 4.7 | 431,792 | +2.17% |
| 2026-04-30 | 4.7 | 4.7 | 4.6 | 4.6 | 243,221 | +0.00% |