DSE : NCCBLMF1
NCCBL Mutual Fund-1 — Price history
Bangladesh
Last price 5.6 BDT (At close: Oct 28, 2026) · Market cap 596.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NCCBL Mutual Fund-1 (NCCBLMF1) closed at 5.9 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 | 5.8 | 6.1 | 5.8 | 5.9 | 376,857 | +3.51% |
| 2026-10-29 | 5.7 | 5.9 | 5.6 | 5.7 | 89,845 | +1.79% |
| 2026-10-28 | 5.7 | 5.8 | 5.5 | 5.6 | 81,544 | +0.00% |
| 2026-10-27 | 5.8 | 5.9 | 5.6 | 5.6 | 145,849 | -1.75% |
| 2026-10-26 | 5.7 | 5.8 | 5.7 | 5.7 | 96,436 | +0.00% |
| 2026-10-25 | 6 | 6 | 5.7 | 5.7 | 121,185 | -3.39% |
| 2026-10-19 | 5.9 | 6 | 5.7 | 5.9 | 232,858 | +1.72% |
| 2026-10-17 | 6 | 6.1 | 5.7 | 5.8 | 419,263 | -1.69% |
| 2026-10-15 | 6 | 6 | 5.8 | 5.9 | 159,079 | +1.72% |
| 2026-10-14 | 6 | 6.1 | 5.7 | 5.8 | 311,570 | -1.69% |
| 2026-10-13 | 5.9 | 6 | 5.7 | 5.9 | 302,523 | +7.27% |
| 2026-10-12 | 5.8 | 5.8 | 5.5 | 5.5 | 99,180 | +0.00% |
| 2026-10-11 | 5.9 | 6.1 | 5.4 | 5.5 | 171,232 | -8.33% |
| 2026-10-08 | 5.9 | 6.2 | 5.9 | 6 | 133,125 | +1.69% |
| 2026-10-07 | 6 | 6 | 5.7 | 5.9 | 257,784 | -1.67% |
| 2026-10-06 | 6.3 | 6.5 | 5.9 | 6 | 361,321 | -4.76% |
| 2026-10-05 | 6.5 | 6.7 | 6.2 | 6.3 | 212,085 | -1.56% |
| 2026-10-04 | 6.6 | 6.7 | 6.4 | 6.4 | 96,838 | -3.03% |
| 2026-10-01 | 7 | 7 | 6.5 | 6.6 | 372,731 | -2.94% |
| 2026-09-30 | 7.1 | 7.1 | 6.7 | 6.8 | 325,804 | -1.45% |
| 2026-09-29 | 6.8 | 7.1 | 6.8 | 6.9 | 416,122 | +0.00% |
| 2026-09-28 | 7.1 | 7.3 | 6.9 | 6.9 | 493,354 | -1.43% |
| 2026-09-27 | 6.7 | 7.2 | 6.7 | 7 | 876,797 | +4.48% |
| 2026-09-24 | 6.7 | 6.9 | 6.5 | 6.7 | 609,475 | +0.00% |
| 2026-09-23 | 7.1 | 7.1 | 6.6 | 6.7 | 494,114 | -4.29% |
| 2026-09-22 | 7 | 7.3 | 6.9 | 7 | 846,783 | +0.00% |
| 2026-09-21 | 7 | 7.1 | 6.9 | 7 | 869,165 | +1.45% |
| 2026-09-20 | 6.9 | 7 | 6.8 | 6.9 | 561,344 | +1.47% |
| 2026-09-17 | 6.6 | 6.9 | 6.6 | 6.8 | 294,256 | +4.62% |
| 2026-09-16 | 6.7 | 6.9 | 6.5 | 6.5 | 309,088 | -2.99% |
| 2026-09-15 | 6.6 | 6.7 | 6.4 | 6.7 | 183,374 | +3.08% |
| 2026-09-14 | 7 | 7 | 6.4 | 6.5 | 342,635 | -7.14% |
| 2026-09-13 | 6.8 | 7.2 | 6.8 | 7 | 980,539 | +4.48% |
| 2026-09-10 | 6.5 | 6.8 | 6.5 | 6.7 | 611,454 | +6.35% |
| 2026-09-09 | 6.3 | 6.4 | 6.2 | 6.3 | 139,531 | +0.00% |
| 2026-09-08 | 6.6 | 6.6 | 6.2 | 6.3 | 63,771 | -1.56% |
| 2026-09-07 | 6.5 | 6.6 | 6.2 | 6.4 | 165,306 | +0.00% |
| 2026-09-06 | 6.2 | 6.7 | 6.2 | 6.4 | 327,298 | +3.23% |
| 2026-09-03 | 6.6 | 6.6 | 6.1 | 6.2 | 88,369 | -3.13% |
| 2026-09-02 | 6.1 | 6.6 | 6.1 | 6.4 | 114,545 | +1.59% |
| 2026-09-01 | 6.2 | 6.4 | 6.1 | 6.3 | 116,902 | +5.00% |
| 2026-08-31 | 6.1 | 6.3 | 5.5 | 6 | 383,551 | -1.64% |
| 2026-08-30 | 6.4 | 6.4 | 6 | 6.1 | 119,773 | -4.69% |
| 2026-08-27 | 6.5 | 6.6 | 6.4 | 6.4 | 39,303 | +0.00% |
| 2026-08-25 | 6.5 | 6.6 | 6.3 | 6.4 | 79,222 | +1.59% |
| 2026-08-24 | 6.3 | 6.5 | 6.3 | 6.3 | 79,624 | -1.56% |
| 2026-08-23 | 6.7 | 6.8 | 6.3 | 6.4 | 104,402 | -3.03% |
| 2026-08-20 | 6.5 | 6.7 | 6.3 | 6.6 | 114,240 | +4.76% |
| 2026-08-19 | 6.6 | 6.6 | 6.2 | 6.3 | 207,684 | -3.08% |
| 2026-08-18 | 6.9 | 6.9 | 6.4 | 6.5 | 161,180 | -2.99% |
| 2026-08-17 | 6.8 | 6.9 | 6.6 | 6.7 | 407,982 | -1.47% |
| 2026-08-16 | 7.1 | 7.1 | 6.8 | 6.8 | 192,282 | -1.45% |
| 2026-08-13 | 6.9 | 7.1 | 6.8 | 6.9 | 199,213 | +0.00% |
| 2026-08-12 | 7.1 | 7.2 | 6.9 | 6.9 | 143,975 | -2.82% |
| 2026-08-11 | 7.3 | 7.4 | 7.1 | 7.1 | 557,562 | +0.00% |
| 2026-08-10 | 6.8 | 7.2 | 6.8 | 7.1 | 549,785 | +4.41% |
| 2026-08-09 | 7.1 | 7.2 | 6.8 | 6.8 | 698,888 | -5.56% |
| 2026-08-06 | 7.4 | 7.5 | 7.1 | 7.2 | 715,872 | -2.70% |
| 2026-08-04 | 7.8 | 7.8 | 7.3 | 7.4 | 1,243,753 | -2.63% |
| 2026-08-03 | 7.8 | 8 | 7.4 | 7.6 | 990,092 | -1.30% |
| 2026-08-02 | 7.3 | 7.9 | 7.3 | 7.7 | 1,647,017 | +5.48% |
| 2026-07-30 | 7 | 7.4 | 7 | 7.3 | 699,131 | +4.29% |
| 2026-07-29 | 7.4 | 7.5 | 6.9 | 7 | 872,632 | -5.41% |
| 2026-07-28 | 6.9 | 7.4 | 6.9 | 7.4 | 2,066,944 | +8.82% |
| 2026-07-27 | 6.8 | 7.2 | 6.8 | 6.8 | 671,290 | +0.00% |
| 2026-07-26 | 7 | 7 | 6.5 | 6.8 | 649,660 | -2.86% |
| 2026-07-23 | 7.3 | 7.3 | 6.9 | 7 | 1,691,237 | -4.11% |
| 2026-07-22 | 7.5 | 7.9 | 7 | 7.3 | 1,997,480 | +0.00% |
| 2026-07-21 | 6.8 | 7.3 | 6.3 | 7.3 | 1,499,554 | +8.96% |
| 2026-07-20 | 6.1 | 6.7 | 6.1 | 6.7 | 1,381,226 | +9.84% |
| 2026-07-19 | 5.7 | 6.1 | 5.5 | 6.1 | 1,114,601 | +8.93% |
| 2026-07-16 | 5.8 | 5.8 | 5.5 | 5.6 | 213,975 | +0.00% |
| 2026-07-15 | 5.5 | 5.7 | 5.4 | 5.6 | 665,411 | +1.82% |
| 2026-07-14 | 5.6 | 5.6 | 5.4 | 5.5 | 418,993 | -3.51% |
| 2026-07-13 | 5.4 | 5.8 | 5.4 | 5.7 | 732,006 | +7.55% |
| 2026-07-12 | 5.1 | 5.3 | 4.9 | 5.3 | 911,834 | +8.16% |
| 2026-07-09 | 4.9 | 5.1 | 4.8 | 4.9 | 312,866 | -3.92% |
| 2026-07-08 | 5 | 5.2 | 4.9 | 5.1 | 495,635 | +4.08% |
| 2026-07-07 | 4.5 | 4.9 | 4.5 | 4.9 | 620,973 | +8.89% |
| 2026-07-06 | 4.4 | 4.5 | 4.4 | 4.5 | 237,309 | +4.65% |
| 2026-07-05 | 4.4 | 4.5 | 4.3 | 4.3 | 33,551 | -2.27% |
| 2026-07-02 | 4.5 | 4.6 | 4.3 | 4.4 | 152,991 | +0.00% |
| 2026-06-30 | 4.3 | 4.5 | 4.3 | 4.4 | 252,058 | +2.33% |
| 2026-06-29 | 4.2 | 4.3 | 4.2 | 4.3 | 258,724 | +0.00% |
| 2026-06-28 | 4.3 | 4.4 | 4.2 | 4.3 | 50,458 | +0.00% |
| 2026-06-25 | 4.2 | 4.4 | 4.2 | 4.3 | 102,723 | +2.38% |
| 2026-06-24 | 4.2 | 4.2 | 4.1 | 4.2 | 53,237 | +0.00% |
| 2026-06-23 | 4.2 | 4.3 | 4.2 | 4.2 | 22,583 | +2.44% |
| 2026-06-22 | 4.3 | 4.3 | 4.1 | 4.1 | 87,378 | -4.65% |
| 2026-06-21 | 4.5 | 4.5 | 4.3 | 4.3 | 86,995 | -4.44% |
| 2026-06-18 | 4.3 | 4.6 | 4.3 | 4.5 | 446,743 | +7.14% |
| 2026-06-17 | 4.3 | 4.3 | 4.2 | 4.2 | 110,343 | +0.00% |
| 2026-06-16 | 4.3 | 4.3 | 4.2 | 4.2 | 69,634 | -2.33% |
| 2026-06-15 | 4.3 | 4.3 | 4.2 | 4.3 | 67,910 | +0.00% |
| 2026-06-14 | 4.4 | 4.4 | 4.3 | 4.3 | 62,110 | +0.00% |
| 2026-06-11 | 4.3 | 4.4 | 4.3 | 4.3 | 134,143 | +0.00% |
| 2026-06-10 | 4.3 | 4.6 | 4.3 | 4.3 | 207,714 | +2.38% |
| 2026-06-09 | 4.2 | 4.3 | 4.2 | 4.2 | 102,289 | -2.33% |
| 2026-06-08 | 4.3 | 4.3 | 4.2 | 4.3 | 14,402 | +0.00% |
| 2026-06-07 | 4.4 | 4.4 | 4.3 | 4.3 | 90,386 | +2.38% |
| 2026-06-04 | 4.3 | 4.5 | 4.2 | 4.2 | 359,980 | -4.55% |
| 2026-06-03 | 4.3 | 4.5 | 4.3 | 4.4 | 103,140 | +2.33% |
| 2026-06-02 | 4.3 | 4.4 | 4.2 | 4.3 | 23,092 | +2.38% |
| 2026-06-01 | 4.3 | 4.5 | 4.2 | 4.2 | 50,323 | +0.00% |
| 2026-05-24 | 4.5 | 4.5 | 4.1 | 4.2 | 93,716 | -4.55% |
| 2026-05-21 | 4.4 | 4.5 | 4.2 | 4.4 | 557 | +2.33% |
| 2026-05-20 | 4.4 | 4.4 | 4.2 | 4.3 | 3,395 | +2.38% |
| 2026-05-19 | 4.3 | 4.3 | 4.2 | 4.2 | 138 | -2.33% |
| 2026-05-18 | 4.4 | 4.4 | 4.2 | 4.3 | 43,016 | +0.00% |
| 2026-05-17 | 4.5 | 4.5 | 4.3 | 4.3 | 23,870 | +0.00% |
| 2026-05-14 | 4.4 | 4.5 | 4.3 | 4.3 | 39,736 | -2.27% |
| 2026-05-13 | 4.6 | 4.6 | 4.4 | 4.4 | 7,211 | -2.22% |
| 2026-05-12 | 4.7 | 4.7 | 4.5 | 4.5 | 20,854 | -4.26% |
| 2026-05-11 | 4.9 | 4.9 | 4.6 | 4.7 | 887,080 | +4.44% |
| 2026-05-10 | 4.3 | 4.5 | 4.3 | 4.5 | 170,365 | +9.76% |
| 2026-05-07 | 4.2 | 4.2 | 4.1 | 4.1 | 19,902 | +0.00% |
| 2026-05-06 | 4.2 | 4.3 | 4.1 | 4.1 | 35,104 | +0.00% |
| 2026-05-05 | 4.2 | 4.3 | 4.1 | 4.1 | 69,906 | +0.00% |
| 2026-05-04 | 4.2 | 4.3 | 4.1 | 4.1 | 29,548 | -2.38% |
| 2026-05-03 | 4.2 | 4.3 | 4.2 | 4.2 | 40,828 | +0.00% |