DSE : POPULAR1MF
Popular Life First Mutual Fund — Price history
Bangladesh
Last price 3.2 BDT (At close: Oct 29, 2026) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Popular Life First Mutual Fund (POPULAR1MF) closed at 3.4 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 | 3.3 | 3.5 | 3.3 | 3.4 | 1,062,141 | +6.25% |
| 2026-10-29 | 3.3 | 3.3 | 3.2 | 3.2 | 37,091 | -3.03% |
| 2026-10-28 | 3.3 | 3.4 | 3.2 | 3.3 | 710,281 | +0.00% |
| 2026-10-27 | 3.3 | 3.4 | 3.3 | 3.3 | 148,014 | +0.00% |
| 2026-10-26 | 3.3 | 3.4 | 3.3 | 3.3 | 1,554,138 | -2.94% |
| 2026-10-25 | 3.4 | 3.5 | 3.3 | 3.4 | 820,844 | +0.00% |
| 2026-10-19 | 3.3 | 3.4 | 3.3 | 3.4 | 281,090 | +0.00% |
| 2026-10-17 | 3.5 | 3.5 | 3.4 | 3.4 | 178,474 | +0.00% |
| 2026-10-15 | 3.4 | 3.5 | 3.4 | 3.4 | 231,186 | +0.00% |
| 2026-10-14 | 3.4 | 3.5 | 3.3 | 3.4 | 1,061,090 | +0.00% |
| 2026-10-13 | 3.3 | 3.5 | 3.3 | 3.4 | 1,422,110 | +3.03% |
| 2026-10-12 | 3.3 | 3.4 | 3.2 | 3.3 | 956,470 | +0.00% |
| 2026-10-11 | 3.4 | 3.5 | 3.3 | 3.3 | 412,512 | -2.94% |
| 2026-10-08 | 3.4 | 3.5 | 3.3 | 3.4 | 1,837,059 | +0.00% |
| 2026-10-07 | 3.5 | 3.5 | 3.3 | 3.4 | 916,562 | +0.00% |
| 2026-10-06 | 3.5 | 3.6 | 3.4 | 3.4 | 308,791 | -2.86% |
| 2026-10-05 | 3.5 | 3.6 | 3.4 | 3.5 | 233,609 | +0.00% |
| 2026-10-04 | 3.5 | 3.6 | 3.5 | 3.5 | 394,788 | -2.78% |
| 2026-10-01 | 3.6 | 3.6 | 3.5 | 3.6 | 392,764 | +0.00% |
| 2026-09-30 | 3.6 | 3.7 | 3.6 | 3.6 | 441,642 | +0.00% |
| 2026-09-29 | 3.6 | 3.7 | 3.6 | 3.6 | 370,400 | +0.00% |
| 2026-09-28 | 3.7 | 3.8 | 3.6 | 3.6 | 648,519 | -2.70% |
| 2026-09-27 | 3.7 | 3.8 | 3.6 | 3.7 | 942,661 | +0.00% |
| 2026-09-24 | 3.7 | 3.7 | 3.5 | 3.7 | 1,436,780 | +2.78% |
| 2026-09-23 | 3.7 | 3.8 | 3.6 | 3.6 | 1,128,505 | -2.70% |
| 2026-09-22 | 3.9 | 3.9 | 3.7 | 3.7 | 672,068 | -2.63% |
| 2026-09-21 | 3.7 | 3.8 | 3.6 | 3.8 | 1,568,615 | +2.70% |
| 2026-09-20 | 3.6 | 3.8 | 3.6 | 3.7 | 931,423 | +2.78% |
| 2026-09-17 | 3.5 | 3.7 | 3.5 | 3.6 | 740,816 | +2.86% |
| 2026-09-16 | 3.5 | 3.6 | 3.4 | 3.5 | 427,297 | +2.94% |
| 2026-09-15 | 3.5 | 3.6 | 3.4 | 3.4 | 410,571 | -2.86% |
| 2026-09-14 | 3.6 | 3.6 | 3.4 | 3.5 | 418,104 | -2.78% |
| 2026-09-13 | 3.6 | 3.7 | 3.5 | 3.6 | 777,426 | +0.00% |
| 2026-09-10 | 3.5 | 3.7 | 3.5 | 3.6 | 686,587 | +2.86% |
| 2026-09-09 | 3.5 | 3.5 | 3.4 | 3.5 | 397,617 | +0.00% |
| 2026-09-08 | 3.5 | 3.6 | 3.4 | 3.5 | 290,830 | +0.00% |
| 2026-09-07 | 3.5 | 3.5 | 3.4 | 3.5 | 544,672 | +0.00% |
| 2026-09-06 | 3.7 | 3.7 | 3.4 | 3.5 | 1,395,165 | -2.78% |
| 2026-09-03 | 3.7 | 3.7 | 3.5 | 3.6 | 587,539 | +0.00% |
| 2026-09-02 | 3.7 | 3.7 | 3.6 | 3.6 | 612,553 | -2.70% |
| 2026-09-01 | 3.5 | 3.7 | 3.5 | 3.7 | 1,154,440 | +5.71% |
| 2026-08-31 | 3.5 | 3.5 | 3.3 | 3.5 | 812,610 | +0.00% |
| 2026-08-30 | 3.5 | 3.5 | 3.4 | 3.5 | 543,748 | +0.00% |
| 2026-08-27 | 3.6 | 3.6 | 3.4 | 3.5 | 1,052,546 | +0.00% |
| 2026-08-25 | 3.6 | 3.7 | 3.5 | 3.5 | 307,832 | -2.78% |
| 2026-08-24 | 3.6 | 3.7 | 3.5 | 3.6 | 840,030 | +0.00% |
| 2026-08-23 | 3.8 | 3.8 | 3.6 | 3.6 | 983,546 | -2.70% |
| 2026-08-20 | 3.8 | 3.8 | 3.6 | 3.7 | 681,251 | +0.00% |
| 2026-08-19 | 3.7 | 3.8 | 3.6 | 3.7 | 445,324 | +0.00% |
| 2026-08-18 | 3.6 | 3.9 | 3.6 | 3.7 | 1,203,615 | +0.00% |
| 2026-08-17 | 3.8 | 3.8 | 3.6 | 3.7 | 651,143 | -2.63% |
| 2026-08-16 | 3.9 | 4 | 3.8 | 3.8 | 1,186,704 | -2.56% |
| 2026-08-13 | 3.9 | 4 | 3.9 | 3.9 | 804,362 | +0.00% |
| 2026-08-12 | 4 | 4.1 | 3.9 | 3.9 | 1,962,421 | -2.50% |
| 2026-08-11 | 4 | 4.1 | 3.9 | 4 | 1,136,790 | +2.56% |
| 2026-08-10 | 3.9 | 4 | 3.8 | 3.9 | 3,717,355 | +0.00% |
| 2026-08-09 | 4.1 | 4.1 | 3.8 | 3.9 | 2,071,977 | -4.88% |
| 2026-08-06 | 4.2 | 4.3 | 4 | 4.1 | 1,740,993 | -2.38% |
| 2026-08-04 | 4.3 | 4.4 | 4.1 | 4.2 | 4,275,427 | -2.33% |
| 2026-08-03 | 4.3 | 4.3 | 4.1 | 4.3 | 2,498,155 | +2.38% |
| 2026-08-02 | 4 | 4.2 | 4 | 4.2 | 2,718,258 | +5.00% |
| 2026-07-30 | 3.9 | 4.1 | 3.8 | 4 | 1,547,717 | +2.56% |
| 2026-07-29 | 4.1 | 4.1 | 3.8 | 3.9 | 1,210,977 | -2.50% |
| 2026-07-28 | 4 | 4.1 | 3.9 | 4 | 2,623,122 | +2.56% |
| 2026-07-27 | 3.8 | 4 | 3.8 | 3.9 | 2,358,175 | +5.41% |
| 2026-07-26 | 3.9 | 3.9 | 3.7 | 3.7 | 2,116,969 | -5.13% |
| 2026-07-23 | 4.2 | 4.2 | 3.8 | 3.9 | 3,942,219 | -2.50% |
| 2026-07-22 | 3.9 | 4.1 | 3.8 | 4 | 8,682,421 | +5.26% |
| 2026-07-21 | 3.6 | 3.8 | 3.5 | 3.8 | 4,188,266 | +5.56% |
| 2026-07-20 | 3.5 | 3.7 | 3.5 | 3.6 | 2,125,396 | +2.86% |
| 2026-07-19 | 3.5 | 3.6 | 3.4 | 3.5 | 2,375,223 | +2.94% |
| 2026-07-16 | 3.5 | 3.5 | 3.4 | 3.4 | 694,559 | -2.86% |
| 2026-07-15 | 3.5 | 3.6 | 3.4 | 3.5 | 1,089,339 | +0.00% |
| 2026-07-14 | 3.5 | 3.6 | 3.4 | 3.5 | 943,701 | +0.00% |
| 2026-07-13 | 3.6 | 3.7 | 3.4 | 3.5 | 2,480,662 | -2.78% |
| 2026-07-12 | 3.3 | 3.6 | 3.3 | 3.6 | 3,295,549 | +9.09% |
| 2026-07-09 | 3.3 | 3.4 | 3.2 | 3.3 | 2,700,924 | +0.00% |
| 2026-07-08 | 3.4 | 3.5 | 3.3 | 3.3 | 3,300,163 | -2.94% |
| 2026-07-07 | 3.1 | 3.4 | 3.1 | 3.4 | 4,211,875 | +9.68% |
| 2026-07-06 | 3.1 | 3.2 | 3.1 | 3.1 | 608,358 | +0.00% |
| 2026-07-05 | 3.2 | 3.2 | 3.1 | 3.1 | 1,731,787 | +0.00% |
| 2026-07-02 | 3.2 | 3.2 | 3.1 | 3.1 | 1,055,751 | -3.13% |
| 2026-06-30 | 3.1 | 3.2 | 3.1 | 3.2 | 1,161,011 | +3.23% |
| 2026-06-29 | 3.1 | 3.2 | 3.1 | 3.1 | 522,112 | +0.00% |
| 2026-06-28 | 3.2 | 3.2 | 3.1 | 3.1 | 377,530 | +0.00% |
| 2026-06-25 | 3.1 | 3.2 | 3.1 | 3.1 | 357,722 | -3.13% |
| 2026-06-24 | 3.1 | 3.2 | 3.1 | 3.2 | 330,842 | +3.23% |
| 2026-06-23 | 3.1 | 3.2 | 3.1 | 3.1 | 310,453 | +0.00% |
| 2026-06-22 | 3.2 | 3.2 | 3.1 | 3.1 | 348,332 | -3.13% |
| 2026-06-21 | 3.3 | 3.4 | 3.2 | 3.2 | 1,162,253 | -3.03% |
| 2026-06-18 | 3.2 | 3.4 | 3.2 | 3.3 | 3,863,096 | +6.45% |
| 2026-06-17 | 3.1 | 3.2 | 3 | 3.1 | 1,230,339 | +0.00% |
| 2026-06-16 | 3.1 | 3.2 | 3 | 3.1 | 865,435 | +0.00% |
| 2026-06-15 | 3.1 | 3.2 | 3.1 | 3.1 | 307,171 | +0.00% |
| 2026-06-14 | 3.2 | 3.2 | 3.1 | 3.1 | 813,456 | +0.00% |
| 2026-06-11 | 3.2 | 3.2 | 3.1 | 3.1 | 1,199,899 | -3.13% |
| 2026-06-10 | 3.1 | 3.2 | 3.1 | 3.2 | 1,761,083 | +6.67% |
| 2026-06-09 | 3.1 | 3.2 | 3 | 3 | 1,141,498 | -3.23% |
| 2026-06-08 | 3.2 | 3.2 | 3 | 3.1 | 1,265,133 | -3.13% |
| 2026-06-07 | 3.2 | 3.3 | 3.1 | 3.2 | 2,181,620 | +3.23% |
| 2026-06-04 | 3 | 3.2 | 3 | 3.1 | 1,545,797 | +3.33% |
| 2026-06-03 | 3 | 3.1 | 2.9 | 3 | 1,288,802 | +0.00% |
| 2026-06-02 | 3 | 3.1 | 2.9 | 3 | 483,967 | +3.45% |
| 2026-06-01 | 3 | 3.1 | 2.9 | 2.9 | 384,143 | -3.33% |
| 2026-05-24 | 3 | 3.1 | 3 | 3 | 63,874 | +0.00% |
| 2026-05-21 | 2.9 | 3.1 | 2.9 | 3 | 1,106,211 | +3.45% |
| 2026-05-20 | 2.9 | 3 | 2.9 | 2.9 | 378,990 | +0.00% |
| 2026-05-19 | 3 | 3.1 | 2.9 | 2.9 | 444,251 | -3.33% |
| 2026-05-18 | 3.1 | 3.1 | 3 | 3 | 1,165,114 | -3.23% |
| 2026-05-17 | 3.2 | 3.2 | 3 | 3.1 | 806,973 | +0.00% |
| 2026-05-14 | 3.1 | 3.2 | 3 | 3.1 | 573,112 | +0.00% |
| 2026-05-13 | 3.3 | 3.3 | 3.1 | 3.1 | 1,154,015 | -6.06% |
| 2026-05-12 | 3.3 | 3.3 | 3.2 | 3.3 | 1,089,331 | +0.00% |
| 2026-05-11 | 3.4 | 3.4 | 3.3 | 3.3 | 7,423,069 | +6.45% |
| 2026-05-10 | 3.1 | 3.1 | 3.1 | 3.1 | 453,927 | +6.90% |
| 2026-05-07 | 3 | 3.1 | 2.9 | 2.9 | 892,327 | -3.33% |
| 2026-05-06 | 3 | 3 | 2.9 | 3 | 947,482 | +0.00% |
| 2026-05-05 | 3 | 3.1 | 2.9 | 3 | 860,878 | +0.00% |
| 2026-05-04 | 3.1 | 3.1 | 3 | 3 | 797,273 | +0.00% |
| 2026-05-03 | 3.1 | 3.1 | 3 | 3 | 992,593 | +0.00% |