DSE : PHPMF1
PHP First Mutual Fund — Price history
Bangladesh
Last price 3.3 BDT (At close: Oct 28, 2026) · Market cap 930.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PHP First Mutual Fund (PHPMF1) closed at 3.3 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 | 3.4 | 3.4 | 3.3 | 3.3 | 547,829 | -2.94% |
| 2026-11-01 | 3.4 | 3.5 | 3.3 | 3.4 | 506,394 | +3.03% |
| 2026-10-29 | 3.3 | 3.4 | 3.3 | 3.3 | 252,199 | +0.00% |
| 2026-10-28 | 3.4 | 3.4 | 3.3 | 3.3 | 56,932 | +0.00% |
| 2026-10-27 | 3.3 | 3.4 | 3.3 | 3.3 | 32,988 | +0.00% |
| 2026-10-26 | 3.4 | 3.4 | 3.3 | 3.3 | 638,006 | -2.94% |
| 2026-10-25 | 3.4 | 3.5 | 3.3 | 3.4 | 172,934 | +0.00% |
| 2026-10-19 | 3.4 | 3.4 | 3.3 | 3.4 | 111,015 | +0.00% |
| 2026-10-17 | 3.5 | 3.5 | 3.4 | 3.4 | +0.00% | |
| 2026-10-15 | 3.4 | 3.5 | 3.3 | 3.4 | 155,479 | +0.00% |
| 2026-10-14 | 3.5 | 3.5 | 3.4 | 3.4 | 168,642 | -2.86% |
| 2026-10-13 | 3.4 | 3.5 | 3.4 | 3.5 | 252,145 | +6.06% |
| 2026-10-12 | 3.4 | 3.4 | 3.3 | 3.3 | 447,434 | +0.00% |
| 2026-10-11 | 3.3 | 3.5 | 3.3 | 3.3 | 224,676 | +0.00% |
| 2026-10-08 | 3.5 | 3.5 | 3.3 | 3.3 | 683,147 | -2.94% |
| 2026-10-07 | 3.5 | 3.5 | 3.4 | 3.4 | 402,852 | +0.00% |
| 2026-10-06 | 3.6 | 3.6 | 3.4 | 3.4 | 522,413 | -2.86% |
| 2026-10-05 | 3.6 | 3.6 | 3.5 | 3.5 | 383,157 | +0.00% |
| 2026-10-04 | 3.6 | 3.6 | 3.5 | 3.5 | 697,285 | -2.78% |
| 2026-10-01 | 3.6 | 3.7 | 3.5 | 3.6 | 280,651 | +0.00% |
| 2026-09-30 | 3.6 | 3.7 | 3.5 | 3.6 | 319,004 | +0.00% |
| 2026-09-29 | 3.7 | 3.7 | 3.6 | 3.6 | 375,526 | -2.70% |
| 2026-09-28 | 3.7 | 3.8 | 3.6 | 3.7 | 908,567 | +0.00% |
| 2026-09-27 | 3.7 | 3.8 | 3.6 | 3.7 | 980,545 | +0.00% |
| 2026-09-24 | 3.7 | 3.7 | 3.6 | 3.7 | 457,397 | +2.78% |
| 2026-09-23 | 3.7 | 3.8 | 3.6 | 3.6 | 614,588 | -2.70% |
| 2026-09-22 | 3.8 | 3.9 | 3.7 | 3.7 | 1,716,018 | -2.63% |
| 2026-09-21 | 3.7 | 3.8 | 3.6 | 3.8 | 1,164,663 | +2.70% |
| 2026-09-20 | 3.6 | 3.7 | 3.6 | 3.7 | 615,517 | +2.78% |
| 2026-09-17 | 3.4 | 3.6 | 3.4 | 3.6 | 704,932 | +5.88% |
| 2026-09-16 | 3.5 | 3.5 | 3.4 | 3.4 | 274,965 | +0.00% |
| 2026-09-15 | 3.5 | 3.5 | 3.4 | 3.4 | 355,046 | -2.86% |
| 2026-09-14 | 3.6 | 3.7 | 3.4 | 3.5 | 840,582 | -2.78% |
| 2026-09-13 | 3.6 | 3.7 | 3.5 | 3.6 | 950,076 | +0.00% |
| 2026-09-10 | 3.5 | 3.7 | 3.5 | 3.6 | 925,245 | +2.86% |
| 2026-09-09 | 3.5 | 3.6 | 3.4 | 3.5 | 729,859 | +0.00% |
| 2026-09-08 | 3.5 | 3.6 | 3.4 | 3.5 | 530,906 | +0.00% |
| 2026-09-07 | 3.6 | 3.6 | 3.4 | 3.5 | 355,625 | +0.00% |
| 2026-09-06 | 3.6 | 3.6 | 3.5 | 3.5 | 813,865 | +0.00% |
| 2026-09-03 | 3.7 | 3.7 | 3.5 | 3.5 | 1,198,581 | -5.41% |
| 2026-09-02 | 3.7 | 3.7 | 3.6 | 3.7 | 580,682 | +0.00% |
| 2026-09-01 | 3.5 | 3.7 | 3.4 | 3.7 | 1,346,318 | +8.82% |
| 2026-08-31 | 3.4 | 3.5 | 3.4 | 3.4 | 750,150 | +0.00% |
| 2026-08-30 | 3.5 | 3.6 | 3.4 | 3.4 | 783,834 | -2.86% |
| 2026-08-27 | 3.7 | 3.7 | 3.4 | 3.5 | 1,229,649 | -2.78% |
| 2026-08-25 | 3.6 | 3.7 | 3.5 | 3.6 | 272,936 | +0.00% |
| 2026-08-24 | 3.7 | 3.7 | 3.5 | 3.6 | 1,010,183 | -2.70% |
| 2026-08-23 | 3.8 | 3.8 | 3.6 | 3.7 | 1,049,136 | +0.00% |
| 2026-08-20 | 3.7 | 3.8 | 3.7 | 3.7 | 472,566 | +0.00% |
| 2026-08-19 | 3.7 | 3.8 | 3.6 | 3.7 | 1,526,183 | +0.00% |
| 2026-08-18 | 3.7 | 3.8 | 3.6 | 3.7 | 974,795 | +2.78% |
| 2026-08-17 | 3.8 | 3.8 | 3.6 | 3.6 | 626,463 | -5.26% |
| 2026-08-16 | 4 | 4 | 3.7 | 3.8 | 1,849,274 | -2.56% |
| 2026-08-13 | 4 | 4 | 3.9 | 3.9 | 1,111,778 | +0.00% |
| 2026-08-12 | 4 | 4.1 | 3.9 | 3.9 | 1,583,424 | -2.50% |
| 2026-08-11 | 4 | 4.1 | 3.9 | 4 | 1,149,438 | +0.00% |
| 2026-08-10 | 3.9 | 4 | 3.8 | 4 | 1,431,204 | +2.56% |
| 2026-08-09 | 4.1 | 4.1 | 3.9 | 3.9 | 1,856,838 | -4.88% |
| 2026-08-06 | 4.2 | 4.2 | 4 | 4.1 | 2,106,036 | -2.38% |
| 2026-08-04 | 4.4 | 4.4 | 4.1 | 4.2 | 4,183,996 | -2.33% |
| 2026-08-03 | 4.3 | 4.4 | 4.1 | 4.3 | 2,965,847 | +2.38% |
| 2026-08-02 | 4 | 4.2 | 4 | 4.2 | 4,553,732 | +7.69% |
| 2026-07-30 | 3.8 | 4 | 3.8 | 3.9 | 1,863,511 | +2.63% |
| 2026-07-29 | 4 | 4.1 | 3.8 | 3.8 | 1,661,962 | -5.00% |
| 2026-07-28 | 4 | 4.1 | 3.9 | 4 | 3,424,531 | +2.56% |
| 2026-07-27 | 3.9 | 4 | 3.8 | 3.9 | 1,691,045 | +2.63% |
| 2026-07-26 | 3.9 | 4 | 3.7 | 3.8 | 3,026,250 | -2.56% |
| 2026-07-23 | 4 | 4.1 | 3.8 | 3.9 | 3,793,086 | -4.88% |
| 2026-07-22 | 3.9 | 4.2 | 3.9 | 4.1 | 9,326,423 | +5.13% |
| 2026-07-21 | 3.7 | 3.9 | 3.6 | 3.9 | 4,634,679 | +5.41% |
| 2026-07-20 | 3.6 | 3.8 | 3.6 | 3.7 | 3,264,997 | +2.78% |
| 2026-07-19 | 3.5 | 3.7 | 3.4 | 3.6 | 2,323,998 | +2.86% |
| 2026-07-16 | 3.5 | 3.6 | 3.4 | 3.5 | 2,324,157 | -2.78% |
| 2026-07-15 | 3.6 | 3.7 | 3.5 | 3.6 | 1,488,926 | +0.00% |
| 2026-07-14 | 3.6 | 3.6 | 3.4 | 3.6 | 3,369,450 | +0.00% |
| 2026-07-13 | 3.6 | 3.7 | 3.4 | 3.6 | 2,280,420 | +0.00% |
| 2026-07-12 | 3.3 | 3.6 | 3.3 | 3.6 | 5,760,786 | +9.09% |
| 2026-07-09 | 3.4 | 3.4 | 3.2 | 3.3 | 978,949 | -2.94% |
| 2026-07-08 | 3.3 | 3.5 | 3.3 | 3.4 | 2,826,581 | +3.03% |
| 2026-07-07 | 3.2 | 3.4 | 3.1 | 3.3 | 2,876,008 | +3.12% |
| 2026-07-06 | 3.2 | 3.2 | 3.1 | 3.2 | 606,756 | +3.23% |
| 2026-07-05 | 3.1 | 3.2 | 3.1 | 3.1 | 668,211 | +0.00% |
| 2026-07-02 | 3.2 | 3.2 | 3 | 3.1 | 988,243 | -3.13% |
| 2026-06-30 | 3.1 | 3.2 | 3.1 | 3.2 | 362,467 | +3.23% |
| 2026-06-29 | 3.1 | 3.2 | 3 | 3.1 | 235,925 | +0.00% |
| 2026-06-28 | 3.1 | 3.2 | 3 | 3.1 | 1,009,869 | +0.00% |
| 2026-06-25 | 3.2 | 3.2 | 3 | 3.1 | 463,872 | +0.00% |
| 2026-06-24 | 3 | 3.2 | 3 | 3.1 | 529,339 | +3.33% |
| 2026-06-23 | 3.1 | 3.2 | 3 | 3 | 898,655 | -3.23% |
| 2026-06-22 | 3.2 | 3.3 | 3.1 | 3.1 | 525,921 | -3.13% |
| 2026-06-21 | 3.4 | 3.4 | 3.2 | 3.2 | 563,004 | -3.03% |
| 2026-06-18 | 3.2 | 3.4 | 3.1 | 3.3 | 2,725,811 | +6.45% |
| 2026-06-17 | 3.1 | 3.2 | 3 | 3.1 | 618,128 | +0.00% |
| 2026-06-16 | 3.1 | 3.2 | 3.1 | 3.1 | 160,021 | +0.00% |
| 2026-06-15 | 3.2 | 3.2 | 3.1 | 3.1 | 704,529 | +0.00% |
| 2026-06-14 | 3.2 | 3.2 | 3.1 | 3.1 | 398,314 | -3.13% |
| 2026-06-11 | 3.2 | 3.2 | 3.1 | 3.2 | 599,212 | +3.23% |
| 2026-06-10 | 3.1 | 3.3 | 3.1 | 3.1 | 1,708,364 | +0.00% |
| 2026-06-09 | 3 | 3.1 | 3 | 3.1 | 430,191 | +3.33% |
| 2026-06-08 | 3.2 | 3.3 | 3 | 3 | 1,265,601 | -6.25% |
| 2026-06-07 | 3.2 | 3.3 | 3.1 | 3.2 | 894,111 | +3.23% |
| 2026-06-04 | 3.1 | 3.2 | 3.1 | 3.1 | 1,566,373 | +3.33% |
| 2026-06-03 | 3 | 3.1 | 3 | 3 | 511,731 | +0.00% |
| 2026-06-02 | 3 | 3.1 | 2.9 | 3 | 485,744 | +0.00% |
| 2026-06-01 | 3.1 | 3.1 | 3 | 3 | 895,168 | +0.00% |
| 2026-05-24 | 3.1 | 3.1 | 3 | 3 | 554,711 | +0.00% |
| 2026-05-21 | 3 | 3.1 | 3 | 3 | 457,534 | +0.00% |
| 2026-05-20 | 3 | 3.1 | 3 | 3 | 28,592 | +0.00% |
| 2026-05-19 | 3 | 3.1 | 2.9 | 3 | 597,286 | +0.00% |
| 2026-05-18 | 3.1 | 3.1 | 3 | 3 | 925,424 | -3.23% |
| 2026-05-17 | 3.2 | 3.2 | 3 | 3.1 | 587,363 | -3.13% |
| 2026-05-14 | 3.1 | 3.2 | 3.1 | 3.2 | 459,453 | +3.23% |
| 2026-05-13 | 3.2 | 3.3 | 3.1 | 3.1 | 1,174,090 | -6.06% |
| 2026-05-12 | 3.3 | 3.3 | 3.1 | 3.3 | 1,810,385 | -2.94% |
| 2026-05-11 | 3.6 | 3.6 | 3.3 | 3.4 | 4,114,432 | +3.03% |
| 2026-05-10 | 3.1 | 3.3 | 3.1 | 3.3 | 1,263,459 | +10.00% |
| 2026-05-07 | 3.1 | 3.1 | 3 | 3 | 394,031 | +0.00% |
| 2026-05-06 | 3.2 | 3.2 | 3 | 3 | 1,167,245 | -3.23% |
| 2026-05-05 | 3.2 | 3.2 | 3.1 | 3.1 | 935,063 | -3.13% |
| 2026-05-04 | 3.2 | 3.2 | 3.1 | 3.2 | 93,802 | +0.00% |