DSE : MBL1STMF
MBL 1st Mutual Fund — Price history
Bangladesh
Last price 9.6 BDT (At close: Oct 29, 2026) · Market cap 510.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MBL 1st Mutual Fund (MBL1STMF) closed at 9.2 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 | 9.8 | 9.8 | 9.1 | 9.2 | 5,076,744 | -5.15% |
| 2026-11-01 | 9.9 | 10.2 | 9.5 | 9.7 | 5,683,281 | +1.04% |
| 2026-10-29 | 8.7 | 9.7 | 8.7 | 9.6 | 4,718,979 | +6.67% |
| 2026-10-28 | 9 | 9.3 | 8.9 | 9 | 1,913,167 | +3.45% |
| 2026-10-27 | 8.7 | 9.1 | 8.1 | 8.7 | 3,491,198 | -3.33% |
| 2026-10-26 | 9.3 | 9.4 | 8.9 | 9 | 1,903,001 | -3.23% |
| 2026-10-25 | 9.6 | 9.7 | 9.3 | 9.3 | 1,836,857 | -1.06% |
| 2026-10-19 | 9.2 | 9.5 | 9 | 9.4 | 3,807,885 | +4.44% |
| 2026-10-17 | 9.3 | 9.4 | 8.9 | 9 | 1,776,954 | -1.10% |
| 2026-10-15 | 8.3 | 9.1 | 8.1 | 9.1 | 2,090,158 | +9.64% |
| 2026-10-14 | 8.2 | 8.5 | 7.5 | 8.3 | 3,582,369 | +3.75% |
| 2026-10-13 | 7.6 | 8 | 7.6 | 8 | 670,974 | +9.59% |
| 2026-10-12 | 7.8 | 7.8 | 7.3 | 7.3 | 3,377,025 | -9.88% |
| 2026-10-11 | 9 | 9.1 | 8.1 | 8.1 | 3,111,879 | -10.00% |
| 2026-10-08 | 9.3 | 9.6 | 8.7 | 9 | 2,255,780 | -2.17% |
| 2026-10-07 | 9.6 | 9.7 | 8.7 | 9.2 | 2,750,149 | -3.16% |
| 2026-10-06 | 10.5 | 10.5 | 9.5 | 9.5 | 3,581,232 | -9.52% |
| 2026-10-05 | 10.3 | 10.7 | 10.3 | 10.5 | 3,307,969 | +2.94% |
| 2026-10-04 | 10.8 | 10.9 | 10 | 10.2 | 3,961,091 | -5.56% |
| 2026-10-01 | 11 | 11.2 | 10.6 | 10.8 | 6,425,880 | +0.00% |
| 2026-09-30 | 11 | 11.2 | 10.8 | 10.8 | 5,084,656 | -1.82% |
| 2026-09-29 | 10.9 | 11.5 | 10.9 | 11 | 8,611,067 | +2.80% |
| 2026-09-28 | 10.7 | 10.9 | 10.6 | 10.7 | 7,033,605 | +0.94% |
| 2026-09-27 | 10.5 | 10.7 | 10.3 | 10.6 | 5,046,226 | +0.00% |
| 2026-09-24 | 10.3 | 10.9 | 10.2 | 10.6 | 6,728,771 | +1.92% |
| 2026-09-23 | 10.7 | 11.1 | 10.3 | 10.4 | 4,558,219 | -1.89% |
| 2026-09-22 | 10.5 | 10.8 | 10.2 | 10.6 | 10,018,880 | +0.95% |
| 2026-09-21 | 10.6 | 10.9 | 10.2 | 10.5 | 5,205,577 | +0.00% |
| 2026-09-20 | 10 | 10.5 | 9.9 | 10.5 | 10,458,288 | +9.38% |
| 2026-09-17 | 9 | 9.6 | 9 | 9.6 | 5,760,390 | +9.09% |
| 2026-09-16 | 9.3 | 9.3 | 8.6 | 8.8 | 3,237,909 | -4.35% |
| 2026-09-15 | 9.2 | 9.3 | 9 | 9.2 | 2,167,280 | +1.10% |
| 2026-09-14 | 9 | 9.4 | 8.4 | 9.1 | 6,327,439 | +1.11% |
| 2026-09-13 | 9.8 | 9.9 | 8.8 | 9 | 5,239,716 | -7.22% |
| 2026-09-10 | 9.4 | 9.9 | 9.3 | 9.7 | 6,930,339 | +3.19% |
| 2026-09-09 | 9.6 | 9.8 | 9.4 | 9.4 | 5,712,470 | -2.08% |
| 2026-09-08 | 9.5 | 9.7 | 9.3 | 9.6 | 4,005,087 | +1.05% |
| 2026-09-07 | 9.3 | 9.6 | 9 | 9.5 | 3,829,239 | +2.15% |
| 2026-09-06 | 9 | 9.6 | 8.9 | 9.3 | 7,251,006 | +5.68% |
| 2026-09-03 | 8.7 | 9 | 8.6 | 8.8 | 4,849,589 | +2.33% |
| 2026-09-02 | 8.4 | 8.7 | 8.4 | 8.6 | 2,069,272 | +3.61% |
| 2026-09-01 | 8 | 8.4 | 8 | 8.3 | 612,450 | +3.75% |
| 2026-08-31 | 7.9 | 8.1 | 7.7 | 8 | 1,246,266 | +1.27% |
| 2026-08-30 | 8.4 | 8.4 | 7.6 | 7.9 | 1,673,446 | -5.95% |
| 2026-08-27 | 8.7 | 8.7 | 8.4 | 8.4 | 1,156,447 | -2.33% |
| 2026-08-25 | 8.6 | 8.7 | 8.5 | 8.6 | 2,391,308 | +1.18% |
| 2026-08-24 | 8.5 | 8.6 | 8.4 | 8.5 | 1,382,888 | +0.00% |
| 2026-08-23 | 8.7 | 8.8 | 8.3 | 8.5 | 700,536 | -2.30% |
| 2026-08-20 | 8.4 | 8.8 | 8.4 | 8.7 | 3,136,713 | +3.57% |
| 2026-08-19 | 8.4 | 8.5 | 8.2 | 8.4 | 978,892 | +1.20% |
| 2026-08-18 | 8.5 | 8.7 | 8.3 | 8.3 | 1,564,591 | -2.35% |
| 2026-08-17 | 8.6 | 8.6 | 8.3 | 8.5 | 1,537,231 | -1.16% |
| 2026-08-16 | 8.8 | 8.8 | 8.4 | 8.6 | 2,456,816 | -2.27% |
| 2026-08-13 | 8.6 | 8.9 | 8.2 | 8.8 | 3,804,858 | +3.53% |
| 2026-08-12 | 8.7 | 8.7 | 8.2 | 8.5 | 2,573,938 | -2.30% |
| 2026-08-11 | 8.3 | 9 | 8.3 | 8.7 | 4,352,292 | +6.10% |
| 2026-08-10 | 7.5 | 8.2 | 7.5 | 8.2 | 3,109,759 | +9.33% |
| 2026-08-09 | 7.7 | 7.7 | 7.4 | 7.5 | 1,441,129 | -2.60% |
| 2026-08-06 | 8 | 8 | 7.6 | 7.7 | 1,932,130 | -3.75% |
| 2026-08-04 | 7.7 | 8 | 7.7 | 8 | 4,116,893 | +3.90% |
| 2026-08-03 | 7.7 | 7.8 | 7.5 | 7.7 | 4,165,244 | +0.00% |
| 2026-08-02 | 7.8 | 7.8 | 7.6 | 7.7 | 2,239,901 | +0.00% |
| 2026-07-30 | 7.4 | 7.9 | 7.4 | 7.7 | 3,437,892 | +5.48% |
| 2026-07-29 | 7.2 | 7.4 | 7 | 7.3 | 3,549,383 | +0.00% |
| 2026-07-28 | 7.1 | 7.5 | 7 | 7.3 | 2,494,501 | +2.82% |
| 2026-07-27 | 6.9 | 7.4 | 6.9 | 7.1 | 4,290,602 | +2.90% |
| 2026-07-26 | 6.9 | 7.1 | 6.7 | 6.9 | 3,474,543 | +1.47% |
| 2026-07-23 | 7 | 7 | 6.5 | 6.8 | 4,462,762 | +3.03% |
| 2026-07-22 | 6.4 | 6.6 | 6.4 | 6.6 | 1,794,240 | +10.00% |
| 2026-07-21 | 5.9 | 6 | 5.6 | 6 | 6,078,201 | +9.09% |
| 2026-07-20 | 5.2 | 5.5 | 5.2 | 5.5 | 3,065,195 | +10.00% |
| 2026-07-19 | 4.6 | 5 | 4.6 | 5 | 4,360,971 | +8.70% |
| 2026-07-16 | 4.8 | 4.8 | 4.6 | 4.6 | 528,742 | -2.13% |
| 2026-07-15 | 4.6 | 4.8 | 4.5 | 4.7 | 471,740 | +4.44% |
| 2026-07-14 | 4.5 | 4.6 | 4.4 | 4.5 | 774,332 | +0.00% |
| 2026-07-13 | 4.7 | 4.7 | 4.5 | 4.5 | 1,082,549 | -2.17% |
| 2026-07-12 | 4.4 | 4.6 | 4.2 | 4.6 | 3,104,404 | +9.52% |
| 2026-07-09 | 4.3 | 4.4 | 4.1 | 4.2 | 385,320 | -2.33% |
| 2026-07-08 | 4.5 | 4.7 | 4.3 | 4.3 | 1,775,710 | -2.27% |
| 2026-07-07 | 4.1 | 4.4 | 4 | 4.4 | 1,718,301 | +10.00% |
| 2026-07-06 | 4.1 | 4.2 | 4 | 4 | 91,204 | +0.00% |
| 2026-07-05 | 4 | 4.1 | 3.9 | 4 | 46,534 | +0.00% |
| 2026-07-02 | 4.2 | 4.2 | 3.9 | 4 | 597,120 | -2.44% |
| 2026-06-30 | 4 | 4.1 | 4 | 4.1 | 201,148 | +5.13% |
| 2026-06-29 | 4 | 4 | 3.9 | 3.9 | 13,454 | +0.00% |
| 2026-06-28 | 4 | 4 | 3.9 | 3.9 | 280,325 | +0.00% |
| 2026-06-25 | 4 | 4 | 3.9 | 3.9 | 2,600 | +0.00% |
| 2026-06-24 | 4 | 4 | 3.9 | 3.9 | 14,036 | +0.00% |
| 2026-06-23 | 3.9 | 4 | 3.8 | 3.9 | 108,450 | +0.00% |
| 2026-06-22 | 4 | 4 | 3.9 | 3.9 | 318,512 | -2.50% |
| 2026-06-21 | 4.2 | 4.3 | 3.9 | 4 | 425,194 | -2.44% |
| 2026-06-18 | 3.9 | 4.1 | 3.9 | 4.1 | 1,294,418 | +7.89% |
| 2026-06-17 | 3.9 | 4 | 3.8 | 3.8 | 115,256 | -2.56% |
| 2026-06-16 | 3.9 | 3.9 | 3.8 | 3.9 | 63,519 | +0.00% |
| 2026-06-15 | 3.9 | 4 | 3.9 | 3.9 | 136,435 | +0.00% |
| 2026-06-14 | 3.8 | 3.9 | 3.8 | 3.9 | 195,150 | +2.63% |
| 2026-06-11 | 3.9 | 3.9 | 3.8 | 3.8 | 13,500 | -2.56% |
| 2026-06-10 | 3.9 | 4 | 3.9 | 3.9 | 199,208 | +2.63% |
| 2026-06-09 | 3.8 | 3.9 | 3.8 | 3.8 | 162,829 | -2.56% |
| 2026-06-08 | 3.9 | 3.9 | 3.8 | 3.9 | 133,616 | +0.00% |
| 2026-06-07 | 3.9 | 4 | 3.8 | 3.9 | 316,728 | +0.00% |
| 2026-06-04 | 3.8 | 4 | 3.7 | 3.9 | 493,180 | +5.41% |
| 2026-06-03 | 3.8 | 3.8 | 3.7 | 3.7 | 164,773 | +0.00% |
| 2026-06-02 | 3.7 | 3.8 | 3.7 | 3.7 | 74,810 | +0.00% |
| 2026-06-01 | 3.8 | 3.8 | 3.7 | 3.7 | 86,849 | +0.00% |
| 2026-05-24 | 3.7 | 3.7 | 3.6 | 3.7 | 76,860 | +0.00% |
| 2026-05-21 | 3.6 | 3.7 | 3.6 | 3.7 | 47,646 | +2.78% |
| 2026-05-20 | 3.6 | 3.7 | 3.5 | 3.6 | 56,031 | +0.00% |
| 2026-05-19 | 3.7 | 3.7 | 3.5 | 3.6 | 285,940 | -2.70% |
| 2026-05-18 | 3.8 | 3.8 | 3.6 | 3.7 | 126,941 | +0.00% |
| 2026-05-17 | 3.8 | 3.9 | 3.7 | 3.7 | 94,004 | -2.63% |
| 2026-05-14 | 3.8 | 3.9 | 3.8 | 3.8 | 104,654 | +0.00% |
| 2026-05-13 | 3.9 | 3.9 | 3.8 | 3.8 | 157,001 | -2.56% |
| 2026-05-12 | 4 | 4 | 3.9 | 3.9 | 176,658 | -2.50% |
| 2026-05-11 | 4.4 | 4.4 | 4 | 4 | 1,583,240 | -2.44% |
| 2026-05-10 | 3.9 | 4.1 | 3.9 | 4.1 | 813,638 | +7.89% |
| 2026-05-07 | 3.8 | 3.8 | 3.7 | 3.8 | 66,578 | +2.70% |
| 2026-05-06 | 3.8 | 3.8 | 3.7 | 3.7 | 55,702 | -2.63% |
| 2026-05-05 | 3.9 | 4 | 3.7 | 3.8 | 306,040 | -2.56% |
| 2026-05-04 | 3.9 | 3.9 | 3.9 | 3.9 | 13,107 | +0.00% |