DSE : SEMLFBSLGF
SEML FBLSL Growth Fund — Price history
Bangladesh
Last price 6.6 BDT (At close: Oct 29, 2026) · Market cap 430.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SEML FBLSL Growth Fund (SEMLFBSLGF) closed at 6.7 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 | 6.6 | 6.9 | 6.6 | 6.7 | 358,132 | +1.52% |
| 2026-10-29 | 6.5 | 6.6 | 6.5 | 6.6 | 89,236 | +1.54% |
| 2026-10-28 | 6.5 | 6.6 | 6.4 | 6.5 | 85,091 | +0.00% |
| 2026-10-27 | 6.5 | 6.5 | 6.4 | 6.5 | 40,661 | +0.00% |
| 2026-10-26 | 6.5 | 6.6 | 6.5 | 6.5 | 50,697 | +0.00% |
| 2026-10-25 | 6.7 | 6.7 | 6.5 | 6.5 | 104,398 | -2.99% |
| 2026-10-19 | 6.6 | 6.8 | 6.6 | 6.7 | 193,891 | +1.52% |
| 2026-10-17 | 6.8 | 6.9 | 6.5 | 6.6 | 377,834 | -2.94% |
| 2026-10-15 | 6.7 | 6.8 | 6.4 | 6.8 | 318,067 | +4.62% |
| 2026-10-14 | 6.7 | 6.7 | 6.4 | 6.5 | 325,347 | -1.52% |
| 2026-10-13 | 6.6 | 6.7 | 6.6 | 6.6 | 190,541 | +3.12% |
| 2026-10-12 | 6.5 | 6.5 | 6.2 | 6.4 | 730,164 | +0.00% |
| 2026-10-11 | 6.8 | 6.8 | 6.4 | 6.4 | 200,421 | -1.54% |
| 2026-10-08 | 6.7 | 6.7 | 6.5 | 6.5 | 129,753 | +1.56% |
| 2026-10-07 | 6.5 | 6.6 | 6.4 | 6.4 | 273,781 | -3.03% |
| 2026-10-06 | 6.7 | 7 | 6.5 | 6.6 | 266,720 | -1.49% |
| 2026-10-05 | 6.7 | 6.9 | 6.7 | 6.7 | 482,812 | +0.00% |
| 2026-10-04 | 6.9 | 6.9 | 6.7 | 6.7 | 256,060 | -1.47% |
| 2026-10-01 | 7.3 | 7.3 | 6.8 | 6.8 | 395,736 | -2.86% |
| 2026-09-30 | 7.3 | 7.3 | 6.9 | 7 | 377,686 | -1.41% |
| 2026-09-29 | 7.5 | 7.5 | 7 | 7.1 | 770,768 | -1.39% |
| 2026-09-28 | 7.4 | 7.5 | 7.2 | 7.2 | 832,921 | -1.37% |
| 2026-09-27 | 7.1 | 7.4 | 7.1 | 7.3 | 934,256 | +2.82% |
| 2026-09-24 | 7.1 | 7.3 | 6.9 | 7.1 | 740,628 | +0.00% |
| 2026-09-23 | 7.2 | 7.3 | 7 | 7.1 | 703,213 | -1.39% |
| 2026-09-22 | 7 | 7.4 | 7 | 7.2 | 986,285 | +2.86% |
| 2026-09-21 | 7.1 | 7.2 | 6.9 | 7 | 1,081,668 | +1.45% |
| 2026-09-20 | 6.9 | 7.1 | 6.9 | 6.9 | 391,817 | +1.47% |
| 2026-09-17 | 6.7 | 6.9 | 6.6 | 6.8 | 541,347 | +3.03% |
| 2026-09-16 | 6.8 | 6.8 | 6.6 | 6.6 | 624,646 | -1.49% |
| 2026-09-15 | 6.7 | 6.8 | 6.6 | 6.7 | 240,450 | +1.52% |
| 2026-09-14 | 6.9 | 6.9 | 6.6 | 6.6 | 568,083 | -2.94% |
| 2026-09-13 | 7 | 7.1 | 6.8 | 6.8 | 476,023 | -2.86% |
| 2026-09-10 | 7 | 7.1 | 6.9 | 7 | 443,112 | +1.45% |
| 2026-09-09 | 6.7 | 7 | 6.7 | 6.9 | 268,256 | +1.47% |
| 2026-09-08 | 6.9 | 6.9 | 6.8 | 6.8 | 202,999 | +0.00% |
| 2026-09-07 | 6.9 | 6.9 | 6.7 | 6.8 | 117,605 | -1.45% |
| 2026-09-06 | 7.3 | 7.3 | 6.7 | 6.9 | 256,614 | -1.43% |
| 2026-09-03 | 7 | 7.1 | 6.9 | 7 | 857,771 | +1.45% |
| 2026-09-02 | 7.1 | 7.1 | 6.8 | 6.9 | 661,574 | +1.47% |
| 2026-09-01 | 6.7 | 6.9 | 6.7 | 6.8 | 790,385 | +3.03% |
| 2026-08-31 | 6.7 | 6.7 | 6.5 | 6.6 | 300,053 | -1.49% |
| 2026-08-30 | 6.9 | 6.9 | 6.6 | 6.7 | 442,219 | -1.47% |
| 2026-08-27 | 6.8 | 6.9 | 6.6 | 6.8 | 521,561 | +1.49% |
| 2026-08-25 | 6.7 | 6.8 | 6.6 | 6.7 | 411,104 | +0.00% |
| 2026-08-24 | 6.7 | 7 | 6.6 | 6.7 | 205,681 | -2.90% |
| 2026-08-23 | 6.8 | 7 | 6.7 | 6.9 | 845,994 | +2.99% |
| 2026-08-20 | 6.8 | 6.8 | 6.6 | 6.7 | 258,720 | +0.00% |
| 2026-08-19 | 6.8 | 6.9 | 6.6 | 6.7 | 343,927 | -2.90% |
| 2026-08-18 | 7 | 7.2 | 6.9 | 6.9 | 734,014 | -1.43% |
| 2026-08-17 | 7.5 | 7.5 | 6.9 | 7 | 1,382,051 | -6.67% |
| 2026-08-16 | 7.5 | 7.6 | 7.4 | 7.5 | 494,983 | +1.35% |
| 2026-08-13 | 7.3 | 7.5 | 7.2 | 7.4 | 604,644 | +0.00% |
| 2026-08-12 | 7.8 | 7.8 | 7.3 | 7.4 | 1,775,738 | -2.63% |
| 2026-08-11 | 7.8 | 7.9 | 7.5 | 7.6 | 1,080,282 | -1.30% |
| 2026-08-10 | 7.6 | 7.8 | 7.4 | 7.7 | 493,156 | +2.67% |
| 2026-08-09 | 7.8 | 7.8 | 7.4 | 7.5 | 1,068,296 | -3.85% |
| 2026-08-06 | 8.1 | 8.1 | 7.7 | 7.8 | 1,094,599 | -3.70% |
| 2026-08-04 | 8.4 | 8.4 | 8 | 8.1 | 1,971,904 | -2.41% |
| 2026-08-03 | 7.9 | 8.4 | 7.9 | 8.3 | 3,166,587 | +6.41% |
| 2026-08-02 | 7.7 | 7.9 | 7.6 | 7.8 | 1,956,355 | +2.63% |
| 2026-07-30 | 7.7 | 7.7 | 7.4 | 7.6 | 620,660 | +0.00% |
| 2026-07-29 | 7.4 | 7.7 | 7.2 | 7.6 | 1,055,063 | +2.70% |
| 2026-07-28 | 7.5 | 7.5 | 7.3 | 7.4 | 483,313 | +1.37% |
| 2026-07-27 | 7.1 | 7.6 | 7.1 | 7.3 | 728,580 | +1.39% |
| 2026-07-26 | 7.4 | 7.4 | 7 | 7.2 | 394,350 | -1.37% |
| 2026-07-23 | 7.3 | 7.6 | 7.2 | 7.3 | 1,016,799 | -3.95% |
| 2026-07-22 | 7.4 | 7.9 | 7.4 | 7.6 | 2,277,252 | +5.56% |
| 2026-07-21 | 7 | 7.3 | 6.8 | 7.2 | 709,489 | +4.35% |
| 2026-07-20 | 7 | 7.1 | 6.9 | 6.9 | 605,909 | +0.00% |
| 2026-07-19 | 6.9 | 6.9 | 6.8 | 6.9 | 437,186 | +1.47% |
| 2026-07-16 | 7 | 7 | 6.8 | 6.8 | 441,929 | -1.45% |
| 2026-07-15 | 6.8 | 7 | 6.8 | 6.9 | 549,564 | +1.47% |
| 2026-07-14 | 7 | 7 | 6.8 | 6.8 | 492,696 | -1.45% |
| 2026-07-13 | 7 | 7 | 6.8 | 6.9 | 1,015,143 | -1.43% |
| 2026-07-12 | 6.6 | 7.1 | 6.6 | 7 | 1,125,774 | +7.69% |
| 2026-07-09 | 6.6 | 6.6 | 6.4 | 6.5 | 711,888 | -1.52% |
| 2026-07-08 | 6.5 | 6.7 | 6.4 | 6.6 | 1,416,988 | +3.12% |
| 2026-07-07 | 6.1 | 6.5 | 6.1 | 6.4 | 664,032 | +6.67% |
| 2026-07-06 | 6.1 | 6.1 | 5.9 | 6 | 314,137 | +0.00% |
| 2026-07-05 | 6 | 6.1 | 5.9 | 6 | 263,651 | +0.00% |
| 2026-07-02 | 6.1 | 6.1 | 5.9 | 6 | 336,060 | +0.00% |
| 2026-06-30 | 5.9 | 6.1 | 5.8 | 6 | 953,142 | +3.45% |
| 2026-06-29 | 5.7 | 5.9 | 5.7 | 5.8 | 407,246 | +0.00% |
| 2026-06-28 | 5.7 | 5.8 | 5.6 | 5.8 | 511,874 | +3.57% |
| 2026-06-25 | 5.6 | 5.7 | 5.5 | 5.6 | 527,801 | +0.00% |
| 2026-06-24 | 5.5 | 5.6 | 5.5 | 5.6 | 309,371 | +1.82% |
| 2026-06-23 | 5.4 | 5.6 | 5.4 | 5.5 | 93,025 | +0.00% |
| 2026-06-22 | 5.6 | 5.6 | 5.4 | 5.5 | 179,902 | -1.79% |
| 2026-06-21 | 5.7 | 5.8 | 5.6 | 5.6 | 210,674 | -1.75% |
| 2026-06-18 | 5.5 | 5.8 | 5.5 | 5.7 | 585,450 | +5.56% |
| 2026-06-17 | 5.4 | 5.5 | 5.4 | 5.4 | 268,256 | +0.00% |
| 2026-06-16 | 5.5 | 5.5 | 5.4 | 5.4 | 246,705 | -1.82% |
| 2026-06-15 | 5.5 | 5.5 | 5.4 | 5.5 | 366,459 | +0.00% |
| 2026-06-14 | 5.5 | 5.6 | 5.4 | 5.5 | 984,964 | +1.85% |
| 2026-06-11 | 5.5 | 5.5 | 5.3 | 5.4 | 330,963 | -1.82% |
| 2026-06-10 | 5.4 | 5.6 | 5.4 | 5.5 | 378,448 | +1.85% |
| 2026-06-09 | 5.5 | 5.5 | 5.3 | 5.4 | 293,040 | +0.00% |
| 2026-06-08 | 5.5 | 5.5 | 5.3 | 5.4 | 109,508 | -1.82% |
| 2026-06-07 | 5.5 | 5.6 | 5.4 | 5.5 | 140,247 | +1.85% |
| 2026-06-04 | 5.4 | 5.5 | 5.4 | 5.4 | 76,516 | +0.00% |
| 2026-06-03 | 5.4 | 5.5 | 5.4 | 5.4 | 245,104 | +0.00% |
| 2026-06-02 | 5.4 | 5.5 | 5.3 | 5.4 | 285,267 | +0.00% |
| 2026-06-01 | 5.3 | 5.5 | 5.3 | 5.4 | 71,630 | +0.00% |
| 2026-05-24 | 5.4 | 5.5 | 5.3 | 5.4 | 53,803 | +0.00% |
| 2026-05-21 | 5.3 | 5.4 | 5.3 | 5.4 | 382,226 | +1.89% |
| 2026-05-20 | 5.4 | 5.4 | 5.2 | 5.3 | 218,817 | +0.00% |
| 2026-05-19 | 5.3 | 5.3 | 5.2 | 5.3 | 63,922 | +0.00% |
| 2026-05-18 | 5.2 | 5.3 | 5.2 | 5.3 | 62,525 | +0.00% |
| 2026-05-17 | 4.9 | 5.4 | 4.9 | 5.3 | 212,664 | -1.85% |
| 2026-05-14 | 5.3 | 5.5 | 5.3 | 5.4 | 117,771 | +0.00% |
| 2026-05-13 | 5.4 | 5.5 | 5.3 | 5.4 | 209,938 | +0.00% |
| 2026-05-12 | 5.6 | 5.6 | 5.3 | 5.4 | 381,120 | -1.82% |
| 2026-05-11 | 5.8 | 5.9 | 5.5 | 5.5 | 346,893 | -3.51% |
| 2026-05-10 | 5.3 | 5.7 | 5.3 | 5.7 | 1,205,548 | +9.62% |
| 2026-05-07 | 5.3 | 5.3 | 5.1 | 5.2 | 46,537 | +0.00% |
| 2026-05-06 | 5.3 | 5.3 | 5.1 | 5.2 | 294,438 | +0.00% |
| 2026-05-05 | 5.3 | 5.3 | 5.2 | 5.2 | 129,420 | -1.89% |
| 2026-05-04 | 5.3 | 5.3 | 5.2 | 5.3 | 215,319 | +0.00% |
| 2026-05-03 | 5.3 | 5.4 | 5.2 | 5.3 | 387,613 | +0.00% |