DSE : SEMLIBBLSF
SEML IBBL Shariah Fund — Price history
Bangladesh
Last price 7.8 BDT (At close: Oct 5, 2026) · Market cap 700.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SEML IBBL Shariah Fund (SEMLIBBLSF) closed at 7.8 BDT on 2026-10-05. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-05 | 7.8 | 7.9 | 7.7 | 7.8 | 1,435,845 | +0.00% |
| 2026-10-04 | 7.9 | 7.9 | 7.8 | 7.8 | 315,196 | -1.27% |
| 2026-10-01 | 8 | 8 | 7.8 | 7.9 | 481,006 | -1.25% |
| 2026-09-30 | 8.2 | 8.2 | 8 | 8 | 544,092 | -1.23% |
| 2026-09-29 | 8.1 | 8.2 | 8 | 8.1 | 404,349 | +0.00% |
| 2026-09-28 | 8.2 | 8.2 | 8.1 | 8.1 | 254,164 | -1.22% |
| 2026-09-27 | 8 | 8.3 | 8 | 8.2 | 590,150 | +2.50% |
| 2026-09-24 | 8 | 8.1 | 7.9 | 8 | 151,811 | +0.00% |
| 2026-09-23 | 8 | 8.1 | 8 | 8 | 31,753 | -1.23% |
| 2026-09-22 | 8 | 8.2 | 8 | 8.1 | 375,665 | +1.25% |
| 2026-09-21 | 7.9 | 8 | 7.9 | 8 | 467,480 | +1.27% |
| 2026-09-20 | 7.9 | 8 | 7.8 | 7.9 | 211,817 | +0.00% |
| 2026-09-17 | 7.9 | 7.9 | 7.9 | 7.9 | 91,190 | +1.28% |
| 2026-09-16 | 7.9 | 7.9 | 7.7 | 7.8 | 538,827 | +0.00% |
| 2026-09-15 | 7.9 | 7.9 | 7.8 | 7.8 | 151,802 | +0.00% |
| 2026-09-14 | 7.9 | 7.9 | 7.8 | 7.8 | 81,575 | -1.27% |
| 2026-09-13 | 8 | 8 | 7.8 | 7.9 | 235,630 | +1.28% |
| 2026-09-09 | 7.8 | 7.9 | 7.8 | 7.8 | 80,861 | +0.00% |
| 2026-09-08 | 7.9 | 7.9 | 7.7 | 7.8 | 827,289 | -1.27% |
| 2026-09-07 | 7.9 | 8 | 7.8 | 7.9 | 133,928 | +0.00% |
| 2026-09-06 | 8 | 8 | 7.8 | 7.9 | 252,523 | +0.00% |
| 2026-09-03 | 8 | 8 | 7.8 | 7.9 | 104,952 | -1.25% |
| 2026-09-02 | 8.2 | 8.2 | 8 | 8 | 106,825 | -1.23% |
| 2026-09-01 | 8.1 | 8.1 | 8 | 8.1 | 78,573 | +1.25% |
| 2026-08-31 | 8 | 8.2 | 7.9 | 8 | 426,103 | +1.27% |
| 2026-08-30 | 7.8 | 7.9 | 7.7 | 7.9 | 172,528 | +2.60% |
| 2026-08-27 | 7.7 | 7.8 | 7.5 | 7.7 | 146,503 | +1.32% |
| 2026-08-25 | 7.6 | 7.7 | 7.6 | 7.6 | 36,051 | +0.00% |
| 2026-08-24 | 7.7 | 7.7 | 7.5 | 7.6 | 356,905 | +0.00% |
| 2026-08-23 | 7.6 | 7.7 | 7.6 | 7.6 | 67,030 | +0.00% |
| 2026-08-20 | 7.7 | 7.7 | 7.5 | 7.6 | 103,182 | +0.00% |
| 2026-08-19 | 7.6 | 7.7 | 7.5 | 7.6 | 128,863 | -1.30% |
| 2026-08-18 | 7.6 | 7.8 | 7.6 | 7.7 | 122,565 | +1.32% |
| 2026-08-17 | 7.8 | 7.8 | 7.6 | 7.6 | 236,114 | -2.56% |
| 2026-08-16 | 7.9 | 7.9 | 7.8 | 7.8 | 152,011 | +0.00% |
| 2026-08-13 | 7.9 | 7.9 | 7.7 | 7.8 | 60,911 | -1.27% |
| 2026-08-12 | 8 | 8.1 | 7.8 | 7.9 | 69,778 | -1.25% |
| 2026-08-11 | 8.1 | 8.1 | 7.9 | 8 | 202,507 | +0.00% |
| 2026-08-10 | 7.9 | 8.2 | 7.8 | 8 | 168,723 | +0.00% |
| 2026-08-09 | 8.2 | 8.2 | 7.9 | 8 | 300,108 | -2.44% |
| 2026-08-06 | 8.5 | 8.5 | 8.2 | 8.2 | 266,481 | -2.38% |
| 2026-08-04 | 8.5 | 8.5 | 8.3 | 8.4 | 586,216 | -1.18% |
| 2026-08-03 | 8.4 | 8.6 | 8.4 | 8.5 | 592,584 | +2.41% |
| 2026-08-02 | 8.1 | 8.4 | 8 | 8.3 | 815,229 | +2.47% |
| 2026-07-30 | 8 | 8.1 | 8 | 8.1 | 79,941 | +1.25% |
| 2026-07-29 | 8 | 8.1 | 8 | 8 | 72,691 | +0.00% |
| 2026-07-28 | 8.1 | 8.1 | 8 | 8 | 142,087 | -1.23% |
| 2026-07-27 | 7.9 | 8.2 | 7.9 | 8.1 | 151,864 | +3.85% |
| 2026-07-26 | 8 | 8 | 7.7 | 7.8 | 205,455 | -2.50% |
| 2026-07-23 | 8.2 | 8.3 | 7.9 | 8 | 124,956 | -3.61% |
| 2026-07-22 | 8.2 | 8.5 | 8.2 | 8.3 | 733,957 | +2.47% |
| 2026-07-21 | 8 | 8.1 | 7.9 | 8.1 | 326,108 | +1.25% |
| 2026-07-20 | 7.9 | 8 | 7.9 | 8 | 112,818 | +2.56% |
| 2026-07-19 | 7.9 | 7.9 | 7.8 | 7.8 | 194,153 | -1.27% |
| 2026-07-16 | 7.9 | 7.9 | 7.8 | 7.9 | 209,818 | +0.00% |
| 2026-07-15 | 7.8 | 8 | 7.8 | 7.9 | 122,323 | +1.28% |
| 2026-07-14 | 7.9 | 7.9 | 7.7 | 7.8 | 177,431 | +0.00% |
| 2026-07-13 | 8 | 8.2 | 7.7 | 7.8 | 218,698 | -2.50% |
| 2026-07-12 | 7.5 | 8.2 | 7.5 | 8 | 560,836 | +6.67% |
| 2026-07-09 | 7.7 | 7.7 | 7.4 | 7.5 | 202,090 | +0.00% |
| 2026-07-08 | 7.5 | 7.6 | 7.4 | 7.5 | 367,364 | +0.00% |
| 2026-07-07 | 7.3 | 7.6 | 7.3 | 7.5 | 335,852 | +4.17% |
| 2026-07-06 | 7.1 | 7.3 | 7.1 | 7.2 | 144,530 | +1.41% |
| 2026-07-05 | 7.2 | 7.2 | 7.1 | 7.1 | 188,825 | -1.39% |
| 2026-07-02 | 7.3 | 7.3 | 7.1 | 7.2 | 147,836 | +1.41% |
| 2026-06-30 | 7 | 7.3 | 7 | 7.1 | 393,649 | +2.90% |
| 2026-06-29 | 6.9 | 6.9 | 6.8 | 6.9 | 175,650 | +0.00% |
| 2026-06-28 | 6.8 | 7 | 6.7 | 6.9 | 180,551 | +1.47% |
| 2026-06-25 | 6.7 | 6.8 | 6.7 | 6.8 | 267,701 | +1.49% |
| 2026-06-24 | 6.4 | 6.8 | 6.3 | 6.7 | 234,644 | +4.69% |
| 2026-06-23 | 6.4 | 6.4 | 6.3 | 6.4 | 87,659 | +0.00% |
| 2026-06-22 | 6.4 | 6.4 | 6.3 | 6.4 | 90,670 | +0.00% |
| 2026-06-21 | 6.5 | 6.5 | 6.4 | 6.4 | 134,804 | -3.03% |
| 2026-06-18 | 6.5 | 6.8 | 6.4 | 6.6 | 264,506 | +3.12% |
| 2026-06-17 | 6.2 | 6.4 | 6.2 | 6.4 | 457,968 | +3.23% |
| 2026-06-16 | 6.1 | 6.2 | 6.1 | 6.2 | 11,373 | +0.00% |
| 2026-06-15 | 6.2 | 6.2 | 6.1 | 6.2 | 161,879 | +0.00% |
| 2026-06-14 | 6.2 | 6.2 | 6.1 | 6.2 | 243,731 | +0.00% |
| 2026-06-11 | 6.1 | 6.2 | 6.1 | 6.2 | 14,400 | +1.64% |
| 2026-06-10 | 6.2 | 6.2 | 6.1 | 6.1 | 52,414 | +0.00% |
| 2026-06-09 | 6.1 | 6.2 | 6.1 | 6.1 | 76,281 | +0.00% |
| 2026-06-08 | 6.2 | 6.2 | 6.1 | 6.1 | 61,247 | -1.61% |
| 2026-06-07 | 6.3 | 6.3 | 6.1 | 6.2 | 48,365 | +0.00% |
| 2026-06-04 | 6.1 | 6.3 | 6.1 | 6.2 | 38,547 | +3.33% |
| 2026-06-03 | 6.1 | 6.3 | 6 | 6 | 114,301 | -1.64% |
| 2026-06-02 | 6.2 | 6.3 | 6.1 | 6.1 | 13,803 | -1.61% |
| 2026-06-01 | 6.3 | 6.3 | 6.2 | 6.2 | 101 | +0.00% |
| 2026-05-24 | 6.2 | 6.2 | 6.1 | 6.2 | 11,101 | +1.64% |
| 2026-05-21 | 6.2 | 6.2 | 6.1 | 6.1 | 6,630 | +0.00% |
| 2026-05-20 | 6.1 | 6.1 | 6.1 | 6.1 | 4,205 | +0.00% |
| 2026-05-19 | 6.1 | 6.2 | 6 | 6.1 | 93,744 | +1.67% |
| 2026-05-18 | 6.1 | 6.2 | 6 | 6 | 17,991 | -1.64% |
| 2026-05-17 | 6.2 | 6.2 | 6 | 6.1 | 55,050 | -1.61% |
| 2026-05-14 | 6.3 | 6.3 | 6.2 | 6.2 | 3,001 | +1.64% |
| 2026-05-13 | 6.2 | 6.3 | 6.1 | 6.1 | 41,202 | -1.61% |
| 2026-05-12 | 6.3 | 6.3 | 6.1 | 6.2 | 27,760 | -1.59% |
| 2026-05-11 | 6.7 | 6.7 | 6.3 | 6.3 | 71,943 | -4.55% |
| 2026-05-10 | 6.2 | 6.7 | 6.2 | 6.6 | 554,892 | +8.20% |
| 2026-05-07 | 6.1 | 6.1 | 6.1 | 6.1 | 32,520 | +1.67% |
| 2026-05-06 | 6.1 | 6.1 | 6 | 6 | 88,777 | -1.64% |
| 2026-05-05 | 6.2 | 6.2 | 6 | 6.1 | 67,901 | +0.00% |
| 2026-05-04 | 6.1 | 6.1 | 6 | 6.1 | 35,734 | +0.00% |
| 2026-05-03 | 6.2 | 6.2 | 6.1 | 6.1 | 17,075 | +0.00% |
| 2026-04-30 | 6.2 | 6.2 | 6 | 6.1 | 18,942 | +0.00% |
| 2026-04-29 | 6.1 | 6.1 | 6 | 6.1 | 67,470 | -1.61% |
| 2026-04-28 | 6.2 | 6.2 | 6.1 | 6.2 | 7,830 | +3.33% |
| 2026-04-27 | 6.1 | 6.2 | 6 | 6 | 36,460 | +0.00% |
| 2026-04-26 | 6.1 | 6.1 | 6 | 6 | 16,500 | -1.64% |
| 2026-04-23 | 6.1 | 6.1 | 6.1 | 6.1 | 5,001 | +0.00% |
| 2026-04-22 | 6.2 | 6.2 | 6.1 | 6.1 | 3,502 | -1.61% |
| 2026-04-21 | 6.2 | 6.2 | 6.1 | 6.2 | 21,787 | +1.64% |
| 2026-04-20 | 6.2 | 6.2 | 6.1 | 6.1 | 26,911 | -1.61% |
| 2026-04-19 | 6.2 | 6.2 | 6.1 | 6.2 | 39,869 | +1.64% |
| 2026-04-16 | 6 | 6.2 | 6 | 6.1 | 14,980 | +0.00% |
| 2026-04-15 | 6.2 | 6.2 | 6 | 6.1 | 104,589 | -1.61% |
| 2026-04-13 | 6.2 | 6.2 | 6.2 | 6.2 | 850 | +3.33% |
| 2026-04-12 | 6 | 6.1 | 6 | 6 | 40,355 | +0.00% |
| 2026-04-09 | 6.2 | 6.2 | 6 | 6 | 100,974 | -1.64% |
| 2026-04-08 | 6.2 | 6.3 | 6 | 6.1 | 123,463 | +0.00% |
| 2026-04-07 | 6.1 | 6.2 | 6.1 | 6.1 | 18,101 | +0.00% |