DSE : TRUSTB1MF
Trust Bank 1st Mutual Fund — Price history
Bangladesh
Last price 3.3 BDT (At close: Oct 28, 2026) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trust Bank 1st Mutual Fund (TRUSTB1MF) 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 | 1,201,834 | +3.03% |
| 2026-10-29 | 3.4 | 3.4 | 3.2 | 3.3 | 380,665 | +0.00% |
| 2026-10-28 | 3.3 | 3.4 | 3.2 | 3.3 | 1,188,123 | +0.00% |
| 2026-10-27 | 3.3 | 3.4 | 3.2 | 3.3 | 496,619 | +0.00% |
| 2026-10-26 | 3.4 | 3.4 | 3.3 | 3.3 | 433,964 | -2.94% |
| 2026-10-25 | 3.5 | 3.5 | 3.3 | 3.4 | 555,359 | -2.86% |
| 2026-10-19 | 3.5 | 3.5 | 3.4 | 3.5 | 168,321 | +2.94% |
| 2026-10-17 | 3.4 | 3.5 | 3.4 | 3.4 | 271,263 | +0.00% |
| 2026-10-15 | 3.4 | 3.5 | 3.4 | 3.4 | 284,680 | +0.00% |
| 2026-10-14 | 3.4 | 3.5 | 3.4 | 3.4 | 302,671 | +0.00% |
| 2026-10-13 | 3.4 | 3.6 | 3.4 | 3.4 | 1,320,333 | +3.03% |
| 2026-10-12 | 3.4 | 3.5 | 3.3 | 3.3 | 271,375 | -2.94% |
| 2026-10-11 | 3.4 | 3.5 | 3.4 | 3.4 | 966,357 | +0.00% |
| 2026-10-08 | 3.5 | 3.6 | 3.4 | 3.4 | 385,835 | +0.00% |
| 2026-10-07 | 3.5 | 3.6 | 3.4 | 3.4 | 1,221,997 | -2.86% |
| 2026-10-06 | 3.6 | 3.6 | 3.4 | 3.5 | 717,343 | -2.78% |
| 2026-10-05 | 3.6 | 3.7 | 3.6 | 3.6 | 442,679 | +0.00% |
| 2026-10-04 | 3.6 | 3.7 | 3.6 | 3.6 | 405,208 | -2.70% |
| 2026-10-01 | 3.8 | 3.8 | 3.6 | 3.7 | 518,413 | +0.00% |
| 2026-09-30 | 3.7 | 3.8 | 3.7 | 3.7 | 941,030 | -2.63% |
| 2026-09-29 | 3.7 | 3.8 | 3.7 | 3.8 | 298,209 | +0.00% |
| 2026-09-28 | 3.8 | 3.9 | 3.7 | 3.8 | 1,354,582 | +0.00% |
| 2026-09-27 | 3.7 | 3.9 | 3.7 | 3.8 | 2,158,707 | +2.70% |
| 2026-09-24 | 3.7 | 3.8 | 3.6 | 3.7 | 949,821 | +0.00% |
| 2026-09-23 | 3.8 | 3.8 | 3.7 | 3.7 | 1,043,357 | -2.63% |
| 2026-09-22 | 3.8 | 4 | 3.8 | 3.8 | 2,414,320 | +0.00% |
| 2026-09-21 | 3.7 | 3.9 | 3.7 | 3.8 | 2,519,208 | +2.70% |
| 2026-09-20 | 3.7 | 3.8 | 3.6 | 3.7 | 922,613 | +2.78% |
| 2026-09-17 | 3.6 | 3.7 | 3.5 | 3.6 | 481,987 | +2.86% |
| 2026-09-16 | 3.6 | 3.7 | 3.5 | 3.5 | 457,498 | -2.78% |
| 2026-09-15 | 3.5 | 3.7 | 3.5 | 3.6 | 305,752 | +2.86% |
| 2026-09-14 | 3.7 | 3.7 | 3.4 | 3.5 | 982,867 | -2.78% |
| 2026-09-13 | 3.8 | 3.9 | 3.6 | 3.6 | 1,785,459 | -5.26% |
| 2026-09-10 | 3.7 | 3.8 | 3.7 | 3.8 | 605,224 | +2.70% |
| 2026-09-09 | 3.7 | 3.7 | 3.6 | 3.7 | 536,285 | +0.00% |
| 2026-09-08 | 3.7 | 3.8 | 3.6 | 3.7 | 417,086 | +0.00% |
| 2026-09-07 | 3.7 | 3.7 | 3.6 | 3.7 | 482,864 | +2.78% |
| 2026-09-06 | 3.7 | 3.8 | 3.6 | 3.6 | 584,710 | -2.70% |
| 2026-09-03 | 4 | 4 | 3.7 | 3.7 | 875,450 | -5.13% |
| 2026-09-02 | 3.9 | 4 | 3.8 | 3.9 | 1,784,820 | +2.63% |
| 2026-09-01 | 3.6 | 3.8 | 3.6 | 3.8 | 3,528,135 | +8.57% |
| 2026-08-31 | 3.5 | 3.6 | 3.4 | 3.5 | 670,294 | +0.00% |
| 2026-08-30 | 3.6 | 3.7 | 3.5 | 3.5 | 896,115 | -2.78% |
| 2026-08-27 | 3.6 | 3.7 | 3.5 | 3.6 | 925,720 | +2.86% |
| 2026-08-25 | 3.5 | 3.7 | 3.5 | 3.5 | 461,302 | +0.00% |
| 2026-08-24 | 3.7 | 3.7 | 3.5 | 3.5 | 1,087,758 | -5.41% |
| 2026-08-23 | 3.8 | 3.8 | 3.7 | 3.7 | 582,032 | +0.00% |
| 2026-08-20 | 3.7 | 3.8 | 3.6 | 3.7 | 1,184,350 | +0.00% |
| 2026-08-19 | 3.8 | 3.8 | 3.7 | 3.7 | 586,243 | -2.63% |
| 2026-08-18 | 3.8 | 3.9 | 3.7 | 3.8 | 1,545,574 | +2.70% |
| 2026-08-17 | 3.9 | 4 | 3.7 | 3.7 | 1,908,846 | -5.13% |
| 2026-08-16 | 4 | 4 | 3.8 | 3.9 | 1,188,907 | -2.50% |
| 2026-08-13 | 4.1 | 4.1 | 3.9 | 4 | 1,347,478 | +0.00% |
| 2026-08-12 | 4.1 | 4.2 | 4 | 4 | 2,623,285 | -2.44% |
| 2026-08-11 | 4.1 | 4.2 | 4 | 4.1 | 3,029,047 | +2.50% |
| 2026-08-10 | 4 | 4.1 | 3.9 | 4 | 2,807,091 | +0.00% |
| 2026-08-09 | 4.1 | 4.1 | 3.9 | 4 | 2,587,706 | -2.44% |
| 2026-08-06 | 4.2 | 4.3 | 4.1 | 4.1 | 3,144,345 | -2.38% |
| 2026-08-04 | 4.3 | 4.3 | 4.1 | 4.2 | 4,941,789 | -2.33% |
| 2026-08-03 | 4.3 | 4.4 | 4.1 | 4.3 | 6,947,210 | +2.38% |
| 2026-08-02 | 4 | 4.2 | 3.9 | 4.2 | 7,741,729 | +7.69% |
| 2026-07-30 | 3.8 | 4 | 3.7 | 3.9 | 2,362,979 | +2.63% |
| 2026-07-29 | 4 | 4 | 3.8 | 3.8 | 3,684,484 | -5.00% |
| 2026-07-28 | 4 | 4.1 | 3.9 | 4 | 4,931,005 | +0.00% |
| 2026-07-27 | 3.7 | 4 | 3.7 | 4 | 4,916,016 | +8.11% |
| 2026-07-26 | 3.9 | 4 | 3.7 | 3.7 | 3,507,643 | -5.13% |
| 2026-07-23 | 4.1 | 4.2 | 3.8 | 3.9 | 5,189,921 | -4.88% |
| 2026-07-22 | 3.8 | 4.1 | 3.8 | 4.1 | 16,863,229 | +7.89% |
| 2026-07-21 | 3.6 | 3.9 | 3.5 | 3.8 | 5,832,433 | +5.56% |
| 2026-07-20 | 3.5 | 3.7 | 3.4 | 3.6 | 4,879,897 | +5.88% |
| 2026-07-19 | 3.4 | 3.5 | 3.3 | 3.4 | 925,416 | +0.00% |
| 2026-07-16 | 3.5 | 3.5 | 3.3 | 3.4 | 762,548 | +0.00% |
| 2026-07-15 | 3.4 | 3.5 | 3.4 | 3.4 | 819,497 | +0.00% |
| 2026-07-14 | 3.4 | 3.5 | 3.3 | 3.4 | 1,072,501 | +0.00% |
| 2026-07-13 | 3.5 | 3.7 | 3.4 | 3.4 | 2,155,343 | -2.86% |
| 2026-07-12 | 3.2 | 3.5 | 3.2 | 3.5 | 5,466,133 | +9.37% |
| 2026-07-09 | 3.2 | 3.3 | 3.2 | 3.2 | 1,152,597 | +0.00% |
| 2026-07-08 | 3.3 | 3.4 | 3.2 | 3.2 | 3,492,443 | -3.03% |
| 2026-07-07 | 3.1 | 3.3 | 3.1 | 3.3 | 2,727,670 | +6.45% |
| 2026-07-06 | 3.1 | 3.2 | 3.1 | 3.1 | 152,798 | +0.00% |
| 2026-07-05 | 3.2 | 3.2 | 3.1 | 3.1 | 182,249 | +0.00% |
| 2026-07-02 | 3.2 | 3.2 | 3.1 | 3.1 | 699,741 | -3.13% |
| 2026-06-30 | 3.2 | 3.2 | 3.1 | 3.2 | 418,816 | +3.23% |
| 2026-06-29 | 3.1 | 3.2 | 3.1 | 3.1 | 744,508 | -3.13% |
| 2026-06-28 | 3.1 | 3.2 | 3.1 | 3.2 | 229,246 | +3.23% |
| 2026-06-25 | 3.1 | 3.2 | 3 | 3.1 | 314,040 | +0.00% |
| 2026-06-24 | 3.1 | 3.2 | 3.1 | 3.1 | 129,222 | +0.00% |
| 2026-06-23 | 3.2 | 3.2 | 3.1 | 3.1 | 360,467 | +0.00% |
| 2026-06-22 | 3.2 | 3.2 | 3.1 | 3.1 | 621,790 | -3.13% |
| 2026-06-21 | 3.3 | 3.4 | 3.2 | 3.2 | 1,050,738 | -3.03% |
| 2026-06-18 | 3.1 | 3.3 | 3.1 | 3.3 | 2,155,290 | +10.00% |
| 2026-06-17 | 3.1 | 3.2 | 3 | 3 | 566,736 | -3.23% |
| 2026-06-16 | 3.1 | 3.2 | 3 | 3.1 | 657,890 | +0.00% |
| 2026-06-15 | 3.1 | 3.2 | 3.1 | 3.1 | 360,281 | +0.00% |
| 2026-06-14 | 3.1 | 3.2 | 3.1 | 3.1 | 296,394 | +0.00% |
| 2026-06-11 | 3.2 | 3.2 | 3.1 | 3.1 | 478,449 | -3.13% |
| 2026-06-10 | 3.1 | 3.2 | 3.1 | 3.2 | 251,632 | +6.67% |
| 2026-06-09 | 3.1 | 3.2 | 3 | 3 | 481,140 | -3.23% |
| 2026-06-08 | 3.2 | 3.2 | 3 | 3.1 | 597,841 | -3.13% |
| 2026-06-07 | 3 | 3.2 | 3 | 3.2 | 402,049 | +3.23% |
| 2026-06-04 | 3.1 | 3.2 | 3.1 | 3.1 | 1,050,141 | +0.00% |
| 2026-06-03 | 3.1 | 3.2 | 3.1 | 3.1 | 1,963,344 | +3.33% |
| 2026-06-02 | 3.1 | 3.1 | 2.9 | 3 | 458,993 | +0.00% |
| 2026-06-01 | 3 | 3.1 | 2.9 | 3 | 455,596 | +0.00% |
| 2026-05-24 | 3 | 3.1 | 2.9 | 3 | 575,152 | +0.00% |
| 2026-05-21 | 3 | 3.1 | 3 | 3 | 559,331 | +0.00% |
| 2026-05-20 | 3 | 3.1 | 2.9 | 3 | 293,514 | +0.00% |
| 2026-05-19 | 3 | 3.1 | 3 | 3 | 573,832 | +0.00% |
| 2026-05-18 | 3.1 | 3.1 | 3 | 3 | 647,460 | -3.23% |
| 2026-05-17 | 3.1 | 3.2 | 3.1 | 3.1 | 469,216 | +0.00% |
| 2026-05-14 | 3.1 | 3.2 | 3.1 | 3.1 | 553,915 | +3.33% |
| 2026-05-13 | 3.2 | 3.2 | 3 | 3 | 1,581,224 | -6.25% |
| 2026-05-12 | 3.2 | 3.3 | 3.1 | 3.2 | 857,859 | -3.03% |
| 2026-05-11 | 3.6 | 3.6 | 3.3 | 3.3 | 5,178,546 | +0.00% |
| 2026-05-10 | 3.1 | 3.3 | 3.1 | 3.3 | 1,505,165 | +10.00% |
| 2026-05-07 | 3 | 3.1 | 2.9 | 3 | 799,774 | +0.00% |
| 2026-05-06 | 3.1 | 3.1 | 2.9 | 3 | 679,237 | +0.00% |
| 2026-05-05 | 3.1 | 3.2 | 3 | 3 | 413,646 | +0.00% |
| 2026-05-04 | 3.2 | 3.2 | 3 | 3 | 143,477 | -3.23% |
| 2026-05-03 | 3.1 | 3.2 | 3.1 | 3.1 | 347,460 | +0.00% |