DSE : IFILISLMF1
IFIL Islamic Mutual Fund-1 — Price history
Bangladesh
Last price 5.6 BDT (At close: Oct 28, 2026) · Market cap 510.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IFIL Islamic Mutual Fund-1 (IFILISLMF1) closed at 5.7 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 | 5.7 | 5.9 | 5.7 | 5.7 | 510,067 | +1.79% |
| 2026-10-29 | 5.5 | 5.7 | 5.5 | 5.6 | 138,552 | +0.00% |
| 2026-10-28 | 5.5 | 5.6 | 5.5 | 5.6 | 94,784 | +1.82% |
| 2026-10-27 | 5.5 | 5.6 | 5.4 | 5.5 | 107,253 | +0.00% |
| 2026-10-26 | 5.6 | 5.7 | 5.5 | 5.5 | 213,123 | -1.79% |
| 2026-10-25 | 5.8 | 5.8 | 5.5 | 5.6 | 403,973 | -3.45% |
| 2026-10-19 | 5.7 | 5.8 | 5.5 | 5.8 | 368,900 | +1.75% |
| 2026-10-17 | 5.6 | 5.7 | 5.5 | 5.7 | 695,125 | +3.64% |
| 2026-10-15 | 5.2 | 5.6 | 5.2 | 5.5 | 480,745 | +5.77% |
| 2026-10-14 | 5.5 | 5.5 | 5.2 | 5.2 | 211,947 | -3.70% |
| 2026-10-13 | 5.2 | 5.6 | 5.2 | 5.4 | 429,581 | +5.88% |
| 2026-10-12 | 5.4 | 5.4 | 5 | 5.1 | 247,641 | -5.56% |
| 2026-10-11 | 5.6 | 5.7 | 5.3 | 5.4 | 370,800 | -3.57% |
| 2026-10-08 | 5.4 | 5.8 | 5.4 | 5.6 | 350,869 | +3.70% |
| 2026-10-07 | 5.6 | 5.7 | 5.4 | 5.4 | 385,558 | -1.82% |
| 2026-10-06 | 5.8 | 5.9 | 5.5 | 5.5 | 713,750 | -5.17% |
| 2026-10-05 | 5.8 | 6 | 5.8 | 5.8 | 490,627 | +0.00% |
| 2026-10-04 | 6 | 6 | 5.7 | 5.8 | 303,444 | -1.69% |
| 2026-10-01 | 5.9 | 6 | 5.8 | 5.9 | 730,973 | +0.00% |
| 2026-09-30 | 6 | 6.2 | 5.9 | 5.9 | 1,026,130 | -1.67% |
| 2026-09-29 | 6.3 | 6.3 | 6 | 6 | 995,566 | -3.23% |
| 2026-09-28 | 6.5 | 6.6 | 6.1 | 6.2 | 1,895,524 | -3.13% |
| 2026-09-27 | 6.2 | 6.6 | 6.2 | 6.4 | 2,888,057 | +4.92% |
| 2026-09-24 | 6.2 | 6.2 | 6 | 6.1 | 884,589 | -1.61% |
| 2026-09-23 | 6.1 | 6.3 | 6.1 | 6.2 | 1,605,530 | +1.64% |
| 2026-09-22 | 6 | 6.2 | 5.9 | 6.1 | 3,183,881 | +1.67% |
| 2026-09-21 | 6 | 6.1 | 5.9 | 6 | 1,187,798 | +0.00% |
| 2026-09-20 | 5.8 | 6.1 | 5.8 | 6 | 1,778,347 | +5.26% |
| 2026-09-17 | 5.3 | 5.7 | 5.3 | 5.7 | 1,305,454 | +9.62% |
| 2026-09-16 | 5.3 | 5.3 | 5.2 | 5.2 | 207,334 | -1.89% |
| 2026-09-15 | 5.3 | 5.4 | 5.2 | 5.3 | 158,972 | +0.00% |
| 2026-09-14 | 5.4 | 5.5 | 5.2 | 5.3 | 172,863 | -3.64% |
| 2026-09-13 | 5.5 | 5.6 | 5.5 | 5.5 | 266,021 | +0.00% |
| 2026-09-10 | 5.4 | 5.6 | 5.4 | 5.5 | 484,189 | +3.77% |
| 2026-09-09 | 5.3 | 5.4 | 5.3 | 5.3 | 148,777 | +0.00% |
| 2026-09-08 | 5.3 | 5.4 | 5.2 | 5.3 | 49,380 | +1.92% |
| 2026-09-06 | 5.2 | 5.4 | 5.1 | 5.2 | 633,519 | +0.00% |
| 2026-09-03 | 5.4 | 5.4 | 5.2 | 5.2 | 318,659 | -3.70% |
| 2026-09-02 | 5.3 | 5.5 | 5.3 | 5.4 | 429,983 | +3.85% |
| 2026-09-01 | 5.2 | 5.4 | 5.2 | 5.2 | 115,269 | +1.96% |
| 2026-08-31 | 5.2 | 5.2 | 5.1 | 5.1 | 96,032 | -1.92% |
| 2026-08-30 | 5.3 | 5.3 | 5.2 | 5.2 | 92,695 | +0.00% |
| 2026-08-27 | 5.4 | 5.4 | 5.2 | 5.2 | 74,220 | -1.89% |
| 2026-08-25 | 5.3 | 5.4 | 5.2 | 5.3 | 278,930 | -1.85% |
| 2026-08-24 | 5.3 | 5.4 | 5.2 | 5.4 | 130,020 | +1.89% |
| 2026-08-23 | 5.4 | 5.4 | 5.3 | 5.3 | 89,085 | -1.85% |
| 2026-08-20 | 5.4 | 5.5 | 5.4 | 5.4 | 227,294 | +0.00% |
| 2026-08-19 | 5.5 | 5.5 | 5.3 | 5.4 | 136,263 | +0.00% |
| 2026-08-18 | 5.5 | 5.6 | 5.4 | 5.4 | 1,339,593 | +0.00% |
| 2026-08-17 | 5.6 | 5.6 | 5.3 | 5.4 | 486,986 | -3.57% |
| 2026-08-16 | 5.7 | 5.8 | 5.5 | 5.6 | 1,654,624 | -3.45% |
| 2026-08-13 | 5.9 | 5.9 | 5.7 | 5.8 | 257,822 | +0.00% |
| 2026-08-12 | 6 | 6.1 | 5.8 | 5.8 | 652,071 | -3.33% |
| 2026-08-11 | 6 | 6.2 | 5.9 | 6 | 794,703 | +1.69% |
| 2026-08-10 | 5.8 | 6 | 5.8 | 5.9 | 678,460 | +1.72% |
| 2026-08-09 | 6 | 6 | 5.7 | 5.8 | 788,755 | -3.33% |
| 2026-08-06 | 6.2 | 6.3 | 5.9 | 6 | 1,184,527 | -1.64% |
| 2026-08-04 | 6.3 | 6.4 | 6.1 | 6.1 | 1,130,168 | -1.61% |
| 2026-08-03 | 6.1 | 6.2 | 5.9 | 6.2 | 1,441,297 | +3.33% |
| 2026-08-02 | 5.7 | 6.1 | 5.7 | 6 | 1,532,481 | +5.26% |
| 2026-07-30 | 5.6 | 5.7 | 5.5 | 5.7 | 559,672 | +1.79% |
| 2026-07-29 | 5.7 | 5.8 | 5.5 | 5.6 | 463,942 | -1.75% |
| 2026-07-28 | 5.7 | 5.8 | 5.6 | 5.7 | 860,563 | +1.79% |
| 2026-07-27 | 5.6 | 5.8 | 5.5 | 5.6 | 1,129,970 | +1.82% |
| 2026-07-26 | 5.5 | 5.7 | 5.5 | 5.5 | 710,509 | -1.79% |
| 2026-07-23 | 5.7 | 5.8 | 5.5 | 5.6 | 1,965,741 | -1.75% |
| 2026-07-22 | 5.6 | 6 | 5.6 | 5.7 | 2,769,892 | +1.79% |
| 2026-07-21 | 5.6 | 5.6 | 5.3 | 5.6 | 915,711 | +3.70% |
| 2026-07-20 | 5.2 | 5.6 | 5.2 | 5.4 | 1,826,602 | +3.85% |
| 2026-07-19 | 5.2 | 5.3 | 5 | 5.2 | 765,538 | +1.96% |
| 2026-07-16 | 5.2 | 5.3 | 5 | 5.1 | 447,989 | -1.92% |
| 2026-07-15 | 5.1 | 5.2 | 4.9 | 5.2 | 950,712 | +4.00% |
| 2026-07-14 | 5 | 5.1 | 4.9 | 5 | 762,886 | +2.04% |
| 2026-07-13 | 5.1 | 5.2 | 4.9 | 4.9 | 674,578 | -2.00% |
| 2026-07-12 | 4.7 | 5 | 4.7 | 5 | 1,783,497 | +8.70% |
| 2026-07-09 | 4.7 | 4.7 | 4.5 | 4.6 | 282,814 | -2.13% |
| 2026-07-08 | 4.8 | 4.8 | 4.6 | 4.7 | 337,724 | +0.00% |
| 2026-07-07 | 4.5 | 4.8 | 4.4 | 4.7 | 1,170,834 | +6.82% |
| 2026-07-06 | 4.4 | 4.5 | 4.4 | 4.4 | 119,332 | +0.00% |
| 2026-07-05 | 4.3 | 4.5 | 4.3 | 4.4 | 158,247 | +0.00% |
| 2026-07-02 | 4.4 | 4.4 | 4.3 | 4.4 | 169,083 | +0.00% |
| 2026-06-30 | 4.4 | 4.5 | 4.3 | 4.4 | 152,290 | +2.33% |
| 2026-06-29 | 4.3 | 4.4 | 4.2 | 4.3 | 94,911 | -2.27% |
| 2026-06-28 | 4.2 | 4.4 | 4.2 | 4.4 | 217,672 | +4.76% |
| 2026-06-25 | 4.3 | 4.3 | 4.2 | 4.2 | 71,459 | +0.00% |
| 2026-06-24 | 4.1 | 4.3 | 4.1 | 4.2 | 164,994 | +0.00% |
| 2026-06-23 | 4.4 | 4.4 | 4.2 | 4.2 | 33,748 | -2.33% |
| 2026-06-22 | 4.4 | 4.4 | 3.9 | 4.3 | 189,604 | +0.00% |
| 2026-06-21 | 4.5 | 4.5 | 4.3 | 4.3 | 110,330 | -2.27% |
| 2026-06-18 | 4.3 | 4.5 | 4.3 | 4.4 | 727,903 | +4.76% |
| 2026-06-17 | 4.1 | 4.3 | 4.1 | 4.2 | 100,264 | +0.00% |
| 2026-06-16 | 4.2 | 4.2 | 4.1 | 4.2 | 44,733 | +0.00% |
| 2026-06-15 | 4.2 | 4.3 | 4.1 | 4.2 | 430,048 | +0.00% |
| 2026-06-14 | 4.2 | 4.3 | 4.2 | 4.2 | 128,422 | +2.44% |
| 2026-06-11 | 4.2 | 4.2 | 4.1 | 4.1 | 137,702 | -2.38% |
| 2026-06-10 | 4.2 | 4.3 | 4.2 | 4.2 | 141,076 | +2.44% |
| 2026-06-09 | 4.2 | 4.3 | 4.1 | 4.1 | 110,805 | -2.38% |
| 2026-06-08 | 4.4 | 4.4 | 4.1 | 4.2 | 57,751 | -2.33% |
| 2026-06-07 | 4.2 | 4.4 | 4.2 | 4.3 | 115,601 | +2.38% |
| 2026-06-04 | 4.2 | 4.3 | 4.1 | 4.2 | 173,031 | +2.44% |
| 2026-06-03 | 4.1 | 4.2 | 4.1 | 4.1 | 31,736 | +0.00% |
| 2026-06-02 | 4.3 | 4.3 | 4.1 | 4.1 | 65,866 | -2.38% |
| 2026-06-01 | 4.1 | 4.2 | 4 | 4.2 | 197,314 | +2.44% |
| 2026-05-24 | 4.1 | 4.1 | 4 | 4.1 | 112,279 | +2.50% |
| 2026-05-21 | 4.1 | 4.1 | 4 | 4 | 32,556 | +0.00% |
| 2026-05-20 | 4.1 | 4.1 | 4 | 4 | 132,023 | +0.00% |
| 2026-05-19 | 4 | 4.1 | 4 | 4 | 51,893 | +0.00% |
| 2026-05-18 | 4.1 | 4.1 | 4 | 4 | 39,314 | +0.00% |
| 2026-05-17 | 4.2 | 4.3 | 4 | 4 | 288,717 | -2.44% |
| 2026-05-14 | 4.2 | 4.2 | 4.1 | 4.1 | 82,103 | +0.00% |
| 2026-05-13 | 4.2 | 4.3 | 4.1 | 4.1 | 114,532 | -2.38% |
| 2026-05-12 | 4.2 | 4.3 | 4.1 | 4.2 | 118,245 | -2.33% |
| 2026-05-11 | 4.7 | 4.8 | 4.2 | 4.3 | 529,882 | -2.27% |
| 2026-05-10 | 4.3 | 4.4 | 4.1 | 4.4 | 889,026 | +10.00% |
| 2026-05-07 | 4 | 4.1 | 3.9 | 4 | 71,928 | +0.00% |
| 2026-05-06 | 4 | 4.1 | 3.9 | 4 | 79,952 | +2.56% |
| 2026-05-05 | 4 | 4 | 3.9 | 3.9 | 59,623 | -2.50% |
| 2026-05-04 | 4 | 4.1 | 4 | 4 | 94,002 | +0.00% |
| 2026-05-03 | 4 | 4.1 | 4 | 4 | 147,719 | +0.00% |
| 2026-04-30 | 4.1 | 4.1 | 4 | 4 | 103,989 | +0.00% |