DSE : IFIC1STMF
IFIC Bank 1st Mutual Fund — Price history
Bangladesh
Last price 3.6 BDT (At close: Oct 29, 2026) · Market cap 710.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IFIC Bank 1st Mutual Fund (IFIC1STMF) closed at 3.5 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 | 3.7 | 3.7 | 3.5 | 3.5 | 2,476,288 | -5.41% |
| 2026-11-01 | 3.7 | 3.8 | 3.7 | 3.7 | 1,131,163 | +2.78% |
| 2026-10-29 | 3.7 | 3.7 | 3.6 | 3.6 | 464,016 | +0.00% |
| 2026-10-28 | 3.5 | 3.7 | 3.5 | 3.6 | 479,602 | +2.86% |
| 2026-10-27 | 3.6 | 3.6 | 3.5 | 3.5 | 141,500 | -2.78% |
| 2026-10-26 | 3.7 | 3.7 | 3.5 | 3.6 | 560,250 | +0.00% |
| 2026-10-25 | 3.7 | 3.8 | 3.6 | 3.6 | 754,124 | -2.70% |
| 2026-10-19 | 3.7 | 3.8 | 3.7 | 3.7 | 586,705 | +0.00% |
| 2026-10-17 | 3.7 | 3.8 | 3.6 | 3.7 | 1,091,444 | +2.78% |
| 2026-10-15 | 3.6 | 3.7 | 3.6 | 3.6 | 911,796 | +0.00% |
| 2026-10-14 | 3.6 | 3.7 | 3.5 | 3.6 | 827,029 | +0.00% |
| 2026-10-13 | 3.5 | 3.7 | 3.5 | 3.6 | 836,581 | +5.88% |
| 2026-10-12 | 3.7 | 3.7 | 3.4 | 3.4 | 1,314,116 | -5.56% |
| 2026-10-11 | 3.7 | 3.8 | 3.6 | 3.6 | 420,598 | -2.70% |
| 2026-10-08 | 3.8 | 3.8 | 3.6 | 3.7 | 974,797 | +0.00% |
| 2026-10-07 | 3.8 | 3.8 | 3.6 | 3.7 | 931,956 | +0.00% |
| 2026-10-06 | 3.8 | 3.9 | 3.7 | 3.7 | 598,133 | -2.63% |
| 2026-10-05 | 3.9 | 3.9 | 3.8 | 3.8 | 442,282 | +0.00% |
| 2026-10-04 | 3.9 | 4 | 3.8 | 3.8 | 953,175 | -2.56% |
| 2026-10-01 | 4 | 4.1 | 3.9 | 3.9 | 1,329,959 | -2.50% |
| 2026-09-30 | 4.1 | 4.1 | 4 | 4 | 740,075 | +0.00% |
| 2026-09-29 | 4.1 | 4.2 | 4 | 4 | 708,854 | -2.44% |
| 2026-09-28 | 4.2 | 4.3 | 4.1 | 4.1 | 1,664,313 | -2.38% |
| 2026-09-27 | 4.2 | 4.3 | 4.2 | 4.2 | 1,458,837 | +0.00% |
| 2026-09-24 | 4.1 | 4.2 | 4 | 4.2 | 2,102,591 | +2.44% |
| 2026-09-23 | 4.3 | 4.3 | 4.1 | 4.1 | 1,154,063 | -4.65% |
| 2026-09-22 | 4.1 | 4.4 | 4.1 | 4.3 | 4,122,318 | +4.88% |
| 2026-09-21 | 4.1 | 4.3 | 4.1 | 4.1 | 1,983,039 | +0.00% |
| 2026-09-20 | 4.1 | 4.2 | 4 | 4.1 | 1,773,037 | +2.50% |
| 2026-09-17 | 3.9 | 4.1 | 3.9 | 4 | 1,451,073 | +2.56% |
| 2026-09-16 | 4.1 | 4.1 | 3.9 | 3.9 | 1,164,198 | -2.50% |
| 2026-09-15 | 4 | 4.1 | 3.9 | 4 | 1,195,017 | +0.00% |
| 2026-09-14 | 4.1 | 4.2 | 3.9 | 4 | 944,659 | -4.76% |
| 2026-09-13 | 4.2 | 4.3 | 4.1 | 4.2 | 1,644,498 | +2.44% |
| 2026-09-10 | 4.1 | 4.2 | 4 | 4.1 | 1,941,061 | +2.50% |
| 2026-09-09 | 4 | 4.1 | 3.9 | 4 | 566,451 | +0.00% |
| 2026-09-08 | 4.1 | 4.2 | 3.9 | 4 | 463,729 | +0.00% |
| 2026-09-07 | 4 | 4.1 | 3.9 | 4 | 578,235 | +0.00% |
| 2026-09-06 | 4 | 4.2 | 3.9 | 4 | 1,381,065 | +0.00% |
| 2026-09-03 | 4.2 | 4.2 | 4 | 4 | 1,284,361 | -4.76% |
| 2026-09-02 | 4.2 | 4.3 | 4.1 | 4.2 | 847,939 | +2.44% |
| 2026-09-01 | 3.9 | 4.2 | 3.9 | 4.1 | 2,026,197 | +5.13% |
| 2026-08-31 | 3.8 | 3.9 | 3.7 | 3.9 | 442,699 | +2.63% |
| 2026-08-30 | 4 | 4 | 3.8 | 3.8 | 807,198 | -2.56% |
| 2026-08-27 | 4.1 | 4.2 | 3.9 | 3.9 | 743,093 | -2.50% |
| 2026-08-25 | 4 | 4.2 | 3.9 | 4 | 870,945 | +0.00% |
| 2026-08-24 | 4.3 | 4.3 | 3.9 | 4 | 1,214,660 | -4.76% |
| 2026-08-23 | 4.4 | 4.4 | 4.1 | 4.2 | 818,313 | -2.33% |
| 2026-08-20 | 4.4 | 4.5 | 4.3 | 4.3 | 472,687 | +0.00% |
| 2026-08-19 | 4.3 | 4.4 | 4.2 | 4.3 | 1,261,670 | +0.00% |
| 2026-08-18 | 4.3 | 4.4 | 4.2 | 4.3 | 1,682,497 | +2.38% |
| 2026-08-17 | 4.4 | 4.4 | 4.1 | 4.2 | 1,556,336 | -4.55% |
| 2026-08-16 | 4.5 | 4.5 | 4.3 | 4.4 | 1,284,478 | +0.00% |
| 2026-08-13 | 4.4 | 4.6 | 4.3 | 4.4 | 1,499,652 | +0.00% |
| 2026-08-12 | 4.7 | 4.7 | 4.4 | 4.4 | 1,356,406 | -4.35% |
| 2026-08-11 | 4.6 | 4.8 | 4.6 | 4.6 | 1,960,936 | +0.00% |
| 2026-08-10 | 4.6 | 4.7 | 4.4 | 4.6 | 1,967,582 | +2.22% |
| 2026-08-09 | 4.7 | 4.7 | 4.4 | 4.5 | 2,427,857 | -4.26% |
| 2026-08-06 | 4.9 | 4.9 | 4.6 | 4.7 | 1,515,594 | -2.08% |
| 2026-08-04 | 4.9 | 5.1 | 4.7 | 4.8 | 3,785,320 | -2.04% |
| 2026-08-03 | 4.9 | 5 | 4.7 | 4.9 | 4,259,298 | +0.00% |
| 2026-08-02 | 4.7 | 4.9 | 4.6 | 4.9 | 5,614,697 | +6.52% |
| 2026-07-30 | 4.4 | 4.7 | 4.4 | 4.6 | 4,151,505 | +2.22% |
| 2026-07-29 | 4.8 | 4.8 | 4.4 | 4.5 | 4,026,356 | -4.26% |
| 2026-07-28 | 4.6 | 4.8 | 4.6 | 4.7 | 5,084,620 | +2.17% |
| 2026-07-27 | 4.4 | 4.8 | 4.4 | 4.6 | 8,773,876 | +4.55% |
| 2026-07-26 | 4.6 | 4.6 | 4.3 | 4.4 | 3,477,800 | -4.35% |
| 2026-07-23 | 4.7 | 4.7 | 4.5 | 4.6 | 6,296,359 | -2.13% |
| 2026-07-22 | 4.6 | 4.9 | 4.5 | 4.7 | 6,829,909 | +4.44% |
| 2026-07-21 | 4.2 | 4.5 | 4 | 4.5 | 8,010,557 | +9.76% |
| 2026-07-20 | 4.1 | 4.2 | 4 | 4.1 | 3,210,927 | +2.50% |
| 2026-07-19 | 4 | 4.1 | 3.9 | 4 | 2,200,858 | +0.00% |
| 2026-07-16 | 4 | 4 | 3.9 | 4 | 1,310,756 | +2.56% |
| 2026-07-15 | 3.9 | 4 | 3.8 | 3.9 | 2,085,557 | +2.63% |
| 2026-07-14 | 3.9 | 4 | 3.8 | 3.8 | 2,298,829 | -2.56% |
| 2026-07-13 | 4 | 4.1 | 3.9 | 3.9 | 1,668,009 | +0.00% |
| 2026-07-12 | 3.7 | 3.9 | 3.6 | 3.9 | 5,512,464 | +8.33% |
| 2026-07-09 | 3.7 | 3.7 | 3.6 | 3.6 | 784,080 | -2.70% |
| 2026-07-08 | 3.9 | 3.9 | 3.7 | 3.7 | 1,753,505 | -2.63% |
| 2026-07-07 | 3.6 | 3.8 | 3.5 | 3.8 | 4,195,468 | +8.57% |
| 2026-07-06 | 3.6 | 3.6 | 3.5 | 3.5 | 1,437,876 | +0.00% |
| 2026-07-05 | 3.6 | 3.6 | 3.5 | 3.5 | 374,808 | +0.00% |
| 2026-07-02 | 3.6 | 3.7 | 3.5 | 3.5 | 929,577 | -2.78% |
| 2026-06-30 | 3.6 | 3.7 | 3.6 | 3.6 | 1,825,368 | +0.00% |
| 2026-06-29 | 3.6 | 3.6 | 3.5 | 3.6 | 648,007 | +0.00% |
| 2026-06-28 | 3.6 | 3.6 | 3.5 | 3.6 | 672,243 | +0.00% |
| 2026-06-25 | 3.6 | 3.6 | 3.5 | 3.6 | 664,976 | +2.86% |
| 2026-06-24 | 3.6 | 3.6 | 3.5 | 3.5 | 179,794 | +0.00% |
| 2026-06-23 | 3.5 | 3.7 | 3.5 | 3.5 | 637,326 | -2.78% |
| 2026-06-22 | 3.6 | 3.6 | 3.5 | 3.6 | 1,362,629 | +0.00% |
| 2026-06-21 | 3.9 | 4 | 3.6 | 3.6 | 541,172 | -5.26% |
| 2026-06-18 | 3.6 | 3.8 | 3.6 | 3.8 | 3,839,048 | +8.57% |
| 2026-06-17 | 3.5 | 3.6 | 3.5 | 3.5 | 689,595 | +0.00% |
| 2026-06-16 | 3.6 | 3.6 | 3.5 | 3.5 | 1,116,836 | +0.00% |
| 2026-06-15 | 3.5 | 3.6 | 3.5 | 3.5 | 446,949 | +0.00% |
| 2026-06-14 | 3.6 | 3.6 | 3.5 | 3.5 | 845,665 | -2.78% |
| 2026-06-11 | 3.8 | 3.9 | 3.5 | 3.6 | 1,227,931 | -2.70% |
| 2026-06-10 | 3.5 | 3.7 | 3.5 | 3.7 | 2,341,699 | +8.82% |
| 2026-06-09 | 3.5 | 3.5 | 3.4 | 3.4 | 810,560 | -2.86% |
| 2026-06-08 | 3.6 | 3.7 | 3.5 | 3.5 | 898,959 | -2.78% |
| 2026-06-07 | 3.6 | 3.7 | 3.5 | 3.6 | 1,441,274 | +0.00% |
| 2026-06-04 | 3.5 | 3.6 | 3.4 | 3.6 | 1,474,248 | +5.88% |
| 2026-06-03 | 3.5 | 3.5 | 3.4 | 3.4 | 576,979 | +0.00% |
| 2026-06-02 | 3.4 | 3.5 | 3.4 | 3.4 | 660,528 | +0.00% |
| 2026-06-01 | 3.5 | 3.5 | 3.4 | 3.4 | 463,928 | +0.00% |
| 2026-05-24 | 3.4 | 3.5 | 3.4 | 3.4 | 379,215 | +0.00% |
| 2026-05-21 | 3.4 | 3.5 | 3.4 | 3.4 | 353,479 | +0.00% |
| 2026-05-20 | 3.5 | 3.5 | 3.4 | 3.4 | 326,452 | +0.00% |
| 2026-05-19 | 3.5 | 3.5 | 3.4 | 3.4 | 824,882 | -2.86% |
| 2026-05-18 | 3.7 | 3.7 | 3.4 | 3.5 | 981,727 | -2.78% |
| 2026-05-17 | 3.7 | 3.7 | 3.6 | 3.6 | 448,742 | +0.00% |
| 2026-05-14 | 3.6 | 3.7 | 3.5 | 3.6 | 868,705 | +2.86% |
| 2026-05-13 | 3.7 | 3.7 | 3.5 | 3.5 | 840,384 | -5.41% |
| 2026-05-12 | 3.9 | 3.9 | 3.6 | 3.7 | 884,924 | -2.63% |
| 2026-05-11 | 4.1 | 4.1 | 3.7 | 3.8 | 4,714,896 | +0.00% |
| 2026-05-10 | 3.8 | 3.8 | 3.7 | 3.8 | 744,759 | +8.57% |
| 2026-05-07 | 3.6 | 3.6 | 3.4 | 3.5 | 943,937 | -2.78% |
| 2026-05-06 | 3.7 | 3.7 | 3.5 | 3.6 | 963,202 | +0.00% |
| 2026-05-05 | 3.7 | 3.7 | 3.6 | 3.6 | 698,050 | -2.70% |
| 2026-05-04 | 3.8 | 3.8 | 3.6 | 3.7 | 569,113 | +0.00% |