DSE : PF1STMF
Phoenix Finance 1st Mutual Fund — Price history
Bangladesh
Last price 10.7 BDT (At close: Oct 28, 2026) · Market cap 330.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phoenix Finance 1st Mutual Fund (PF1STMF) closed at 12.2 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 | 13.2 | 13.9 | 11.9 | 12.2 | 9,089,352 | -4.69% |
| 2026-11-01 | 12.2 | 12.8 | 12.2 | 12.8 | 1,073,204 | +9.40% |
| 2026-10-29 | 10.7 | 11.7 | 10.5 | 11.7 | 4,203,186 | +9.35% |
| 2026-10-28 | 10.6 | 11.2 | 10.6 | 10.7 | 2,117,079 | +2.88% |
| 2026-10-27 | 11.3 | 11.3 | 10.2 | 10.4 | 3,479,117 | -7.96% |
| 2026-10-26 | 11.4 | 11.9 | 11.2 | 11.3 | 1,670,222 | -0.88% |
| 2026-10-25 | 12 | 12.2 | 11.2 | 11.4 | 1,240,932 | -5.00% |
| 2026-10-19 | 12.1 | 12.4 | 11.6 | 12 | 2,230,066 | +0.00% |
| 2026-10-17 | 12.8 | 12.8 | 11.8 | 12 | 2,103,268 | -6.25% |
| 2026-10-15 | 12 | 13 | 11.7 | 12.8 | 2,208,303 | +6.67% |
| 2026-10-14 | 12.4 | 12.6 | 11 | 12 | 4,349,496 | -1.64% |
| 2026-10-13 | 11.1 | 12.2 | 10.9 | 12.2 | 2,982,225 | +9.91% |
| 2026-10-12 | 11.1 | 11.8 | 11.1 | 11.1 | 1,389,162 | -9.76% |
| 2026-10-11 | 13.5 | 13.8 | 12.3 | 12.3 | 3,744,345 | -9.56% |
| 2026-10-08 | 13.5 | 14.8 | 12.9 | 13.6 | 3,862,535 | -4.90% |
| 2026-10-07 | 15.5 | 15.5 | 14.3 | 14.3 | 1,476,663 | -9.49% |
| 2026-10-06 | 17 | 17 | 15.8 | 15.8 | 2,558,333 | -9.71% |
| 2026-10-05 | 18.1 | 18.3 | 17.3 | 17.5 | 2,264,854 | -2.78% |
| 2026-10-04 | 17.7 | 18.4 | 17.5 | 18 | 2,813,316 | +2.27% |
| 2026-10-01 | 18.5 | 18.7 | 17.2 | 17.6 | 2,348,163 | -3.30% |
| 2026-09-30 | 17.3 | 18.3 | 17.1 | 18.2 | 3,564,080 | +7.69% |
| 2026-09-29 | 17.3 | 17.6 | 16.8 | 16.9 | 2,166,078 | -2.31% |
| 2026-09-28 | 18 | 18.5 | 17.1 | 17.3 | 2,310,086 | -3.89% |
| 2026-09-27 | 17.7 | 18.5 | 17 | 18 | 2,987,046 | -1.10% |
| 2026-09-24 | 17.9 | 18.4 | 17.4 | 18.2 | 1,982,030 | +2.25% |
| 2026-09-23 | 18.5 | 18.5 | 17.6 | 17.8 | 2,006,599 | -3.78% |
| 2026-09-22 | 18.6 | 19.2 | 18.2 | 18.5 | 3,837,442 | +0.54% |
| 2026-09-21 | 18.1 | 18.6 | 17.7 | 18.4 | 2,814,426 | +2.22% |
| 2026-09-20 | 17.5 | 18.5 | 17.2 | 18 | 3,379,295 | +2.86% |
| 2026-09-17 | 16.8 | 17.6 | 16.5 | 17.5 | 2,357,645 | +6.06% |
| 2026-09-16 | 17.5 | 17.5 | 16.2 | 16.5 | 3,671,529 | -5.71% |
| 2026-09-15 | 16.9 | 17.7 | 16.8 | 17.5 | 2,606,117 | +4.79% |
| 2026-09-14 | 17.7 | 17.7 | 16.3 | 16.7 | 4,242,042 | -5.65% |
| 2026-09-13 | 18 | 18.4 | 17.2 | 17.7 | 4,633,447 | -0.56% |
| 2026-09-10 | 16.7 | 17.9 | 16.5 | 17.8 | 3,829,852 | +9.20% |
| 2026-09-09 | 15.5 | 16.4 | 15.4 | 16.3 | 3,442,801 | +5.84% |
| 2026-09-08 | 15.2 | 15.7 | 15.2 | 15.4 | 2,780,772 | +1.99% |
| 2026-09-06 | 15.2 | 15.5 | 14.7 | 15.1 | 2,683,132 | +2.03% |
| 2026-09-03 | 14.5 | 14.9 | 14.4 | 14.8 | 1,751,106 | +2.78% |
| 2026-09-02 | 14.3 | 14.6 | 14.1 | 14.4 | 1,537,245 | +0.70% |
| 2026-09-01 | 14.1 | 14.4 | 13.7 | 14.3 | 1,645,578 | +5.15% |
| 2026-08-31 | 12.7 | 13.7 | 12.5 | 13.6 | 1,860,845 | +8.80% |
| 2026-08-30 | 13.6 | 13.7 | 12.3 | 12.5 | 2,697,060 | -8.09% |
| 2026-08-27 | 14.1 | 14.1 | 13.2 | 13.6 | 1,029,761 | -3.55% |
| 2026-08-25 | 14.3 | 14.4 | 14 | 14.1 | 1,399,362 | -0.70% |
| 2026-08-24 | 14.2 | 14.3 | 14.1 | 14.2 | 742,488 | -0.70% |
| 2026-08-23 | 14.7 | 14.7 | 14.2 | 14.3 | 712,832 | -2.05% |
| 2026-08-20 | 14.4 | 14.8 | 14.4 | 14.6 | 1,245,176 | +2.10% |
| 2026-08-19 | 14.5 | 14.5 | 14 | 14.3 | 1,458,221 | -1.38% |
| 2026-08-18 | 14.3 | 14.7 | 14.3 | 14.5 | 1,488,147 | +1.40% |
| 2026-08-17 | 14.6 | 14.8 | 14.1 | 14.3 | 2,418,055 | -3.38% |
| 2026-08-16 | 14.4 | 15 | 14.3 | 14.8 | 2,697,189 | +2.78% |
| 2026-08-13 | 13.9 | 14.5 | 13.9 | 14.4 | 2,591,660 | +3.60% |
| 2026-08-12 | 14.1 | 14.2 | 13.7 | 13.9 | 841,073 | -1.42% |
| 2026-08-11 | 14.2 | 14.6 | 13.9 | 14.1 | 1,279,492 | +1.44% |
| 2026-08-10 | 14 | 14 | 13.5 | 13.9 | 1,935,734 | +0.00% |
| 2026-08-09 | 14.2 | 14.3 | 13.8 | 13.9 | 1,678,859 | -2.11% |
| 2026-08-06 | 14.3 | 14.4 | 14 | 14.2 | 1,738,457 | +0.00% |
| 2026-08-04 | 14 | 14.4 | 13.9 | 14.2 | 1,803,304 | +1.43% |
| 2026-08-03 | 14.3 | 14.5 | 13.9 | 14 | 2,974,096 | -0.71% |
| 2026-08-02 | 14.4 | 14.6 | 13.8 | 14.1 | 4,467,717 | -1.40% |
| 2026-07-30 | 13.6 | 14.6 | 13.5 | 14.3 | 4,942,985 | +6.72% |
| 2026-07-29 | 12.9 | 13.5 | 12.8 | 13.4 | 3,530,061 | +5.51% |
| 2026-07-28 | 13 | 13 | 12.6 | 12.7 | 2,430,188 | -0.78% |
| 2026-07-27 | 12.8 | 12.9 | 12.6 | 12.8 | 2,226,612 | +1.59% |
| 2026-07-26 | 12.9 | 13 | 12.5 | 12.6 | 2,384,151 | -0.79% |
| 2026-07-23 | 12.7 | 13.1 | 12.6 | 12.7 | 3,818,250 | +0.79% |
| 2026-07-22 | 12.3 | 12.7 | 12.1 | 12.6 | 3,611,097 | +2.44% |
| 2026-07-21 | 12.3 | 12.3 | 11.8 | 12.3 | 2,808,335 | +1.65% |
| 2026-07-20 | 11.8 | 12.4 | 11.6 | 12.1 | 3,049,630 | +3.42% |
| 2026-07-19 | 11.9 | 11.9 | 11.6 | 11.7 | 1,986,837 | -1.68% |
| 2026-07-16 | 12.1 | 12.2 | 11.8 | 11.9 | 2,331,799 | -1.65% |
| 2026-07-15 | 11.8 | 12.2 | 11.7 | 12.1 | 2,472,429 | +2.54% |
| 2026-07-14 | 11.4 | 11.9 | 11.4 | 11.8 | 3,381,531 | +4.42% |
| 2026-07-13 | 11 | 11.5 | 11 | 11.3 | 1,957,173 | +3.67% |
| 2026-07-12 | 11.2 | 11.3 | 10.8 | 10.9 | 3,014,515 | -2.68% |
| 2026-07-09 | 11.5 | 11.5 | 10.9 | 11.2 | 2,442,161 | +0.90% |
| 2026-07-08 | 10.8 | 11.3 | 10.6 | 11.1 | 4,648,840 | +4.72% |
| 2026-07-07 | 10.4 | 10.7 | 10.2 | 10.6 | 3,139,406 | +2.91% |
| 2026-07-06 | 10.1 | 10.5 | 9.6 | 10.3 | 8,185,079 | +7.29% |
| 2026-07-05 | 8.9 | 9.6 | 8.9 | 9.6 | 1,648,804 | +9.09% |
| 2026-07-02 | 8.9 | 9 | 8.7 | 8.8 | 1,275,932 | +0.00% |
| 2026-06-30 | 8.9 | 9.3 | 8.7 | 8.8 | 2,356,793 | -1.12% |
| 2026-06-29 | 8.6 | 9 | 8.6 | 8.9 | 1,907,740 | +3.49% |
| 2026-06-28 | 8.3 | 8.7 | 8.3 | 8.6 | 1,149,739 | +0.00% |
| 2026-06-25 | 8.5 | 8.7 | 8.5 | 8.6 | 1,278,549 | +1.18% |
| 2026-06-24 | 8.6 | 8.6 | 8.5 | 8.5 | 842,156 | +0.00% |
| 2026-06-23 | 8.6 | 8.7 | 8.3 | 8.5 | 570,957 | +1.19% |
| 2026-06-22 | 8.4 | 8.5 | 8.1 | 8.4 | 1,548,595 | -1.18% |
| 2026-06-21 | 8.7 | 8.8 | 8.3 | 8.5 | 1,214,301 | +0.00% |
| 2026-06-18 | 8.7 | 8.8 | 8.5 | 8.5 | 937,393 | -1.16% |
| 2026-06-17 | 8.4 | 8.7 | 8.3 | 8.6 | 1,643,407 | +2.38% |
| 2026-06-16 | 8.4 | 8.6 | 8.1 | 8.4 | 1,569,509 | -1.18% |
| 2026-06-15 | 8.9 | 8.9 | 8.4 | 8.5 | 3,264,769 | -4.49% |
| 2026-06-14 | 8.7 | 9.1 | 8.6 | 8.9 | 4,282,442 | +3.49% |
| 2026-06-11 | 8.6 | 8.8 | 8.2 | 8.6 | 5,056,398 | +2.38% |
| 2026-06-10 | 8.6 | 8.6 | 8.3 | 8.4 | 1,925,886 | -1.18% |
| 2026-06-09 | 8.3 | 8.6 | 8.1 | 8.5 | 3,154,387 | +1.19% |
| 2026-06-08 | 8.2 | 8.9 | 8.2 | 8.4 | 5,298,337 | +2.44% |
| 2026-06-07 | 8.4 | 8.5 | 7.8 | 8.2 | 5,210,910 | -2.38% |
| 2026-06-04 | 8 | 8.5 | 7.9 | 8.4 | 2,020,330 | +5.00% |
| 2026-06-03 | 8.2 | 8.3 | 7.9 | 8 | 1,725,336 | +1.27% |
| 2026-06-02 | 8.3 | 8.3 | 7.9 | 7.9 | 2,354,418 | -3.66% |
| 2026-06-01 | 7.9 | 8.3 | 7.9 | 8.2 | 1,616,258 | +3.80% |
| 2026-05-24 | 7.7 | 8 | 7.7 | 7.9 | 2,352,914 | +6.76% |
| 2026-05-21 | 7.4 | 7.6 | 7.4 | 7.4 | 963,512 | +0.00% |
| 2026-05-20 | 7.3 | 7.4 | 7.2 | 7.4 | 873,845 | +2.78% |
| 2026-05-19 | 7.2 | 7.4 | 7 | 7.2 | 1,188,271 | +0.00% |
| 2026-05-18 | 7.3 | 7.3 | 6.9 | 7.2 | 715,339 | +0.00% |
| 2026-05-17 | 7.1 | 7.4 | 7 | 7.2 | 1,651,274 | +4.35% |
| 2026-05-14 | 7.1 | 7.2 | 6.9 | 6.9 | 563,672 | -1.43% |
| 2026-05-13 | 7 | 7.1 | 6.7 | 7 | 1,336,519 | +1.45% |
| 2026-05-12 | 7.1 | 7.2 | 6.7 | 6.9 | 1,288,162 | -1.43% |
| 2026-05-11 | 7.4 | 7.5 | 7 | 7 | 1,521,529 | -5.41% |
| 2026-05-10 | 7.5 | 7.8 | 7.3 | 7.4 | 3,250,411 | +2.78% |
| 2026-05-07 | 7 | 7.5 | 6.9 | 7.2 | 2,078,970 | +4.35% |
| 2026-05-06 | 7.1 | 7.3 | 6.8 | 6.9 | 1,139,149 | -2.82% |
| 2026-05-05 | 7.3 | 7.3 | 7.1 | 7.1 | 571,119 | -2.74% |
| 2026-05-04 | 7.5 | 7.5 | 7.2 | 7.3 | 580,525 | -1.35% |