DSE : VAMLBDMF1
Vanguard AML BD Finance Mutual Fund One — Price history
Bangladesh
Last price 7.1 BDT (At close: Dec 22, 2025) · Market cap 719.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vanguard AML BD Finance Mutual Fund One (VAMLBDMF1) closed at 7.1 BDT on 2025-12-22. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7.2 | 7.2 | 7 | 7.1 | 755,671 | +0.00% |
| 2025-12-21 | 6.9 | 7.2 | 6.9 | 7.1 | 139,889 | -1.39% |
| 2025-12-18 | 7.3 | 7.3 | 7.1 | 7.2 | 75,122 | -1.37% |
| 2025-12-17 | 7.3 | 7.4 | 7.3 | 7.3 | 71,181 | -1.35% |
| 2025-12-15 | 7.4 | 7.4 | 7.4 | 7.4 | 76,202 | +0.00% |
| 2025-12-14 | 7.6 | 7.6 | 7.3 | 7.4 | 31,902 | +0.00% |
| 2025-12-11 | 7.3 | 7.5 | 7.3 | 7.4 | 218,631 | +1.37% |
| 2025-12-10 | 7.3 | 7.4 | 7.2 | 7.3 | 61,013 | +1.39% |
| 2025-12-09 | 7.2 | 7.2 | 7.2 | 7.2 | 7,894 | +0.00% |
| 2025-12-08 | 7.1 | 7.2 | 7.1 | 7.2 | 54,075 | +1.41% |
| 2025-12-07 | 7.1 | 7.1 | 7.1 | 7.1 | 18,500 | +0.00% |
| 2025-12-04 | 7.1 | 7.2 | 7.1 | 7.1 | 74,446 | -1.39% |
| 2025-12-03 | 7.2 | 7.2 | 7.1 | 7.2 | 258,745 | +1.41% |
| 2025-12-02 | 7.2 | 7.2 | 7.1 | 7.1 | 62,318 | +0.00% |
| 2025-12-01 | 7.2 | 7.2 | 7.1 | 7.1 | 116,450 | +0.00% |
| 2025-11-30 | 7.1 | 7.1 | 7 | 7.1 | 172,755 | +1.43% |
| 2025-11-27 | 6.9 | 7 | 6.9 | 7 | 75,484 | +1.45% |
| 2025-11-26 | 7 | 7.1 | 6.9 | 6.9 | 245,391 | -1.43% |
| 2025-11-25 | 7 | 7.2 | 7 | 7 | 195,315 | +0.00% |
| 2025-11-24 | 7.3 | 7.3 | 6.8 | 7 | 471,819 | -1.41% |
| 2025-11-23 | 7 | 7.1 | 7 | 7.1 | 31,000 | +2.90% |
| 2025-11-20 | 6.9 | 7.2 | 6.9 | 6.9 | 38,400 | +0.00% |
| 2025-11-19 | 7.3 | 7.3 | 6.8 | 6.9 | 15,401 | +0.00% |
| 2025-11-18 | 7.3 | 7.3 | 6.8 | 6.9 | 6,002 | +1.47% |
| 2025-11-17 | 6.1 | 7.3 | 6.1 | 6.8 | 10,057 | +1.49% |
| 2025-11-16 | 6.8 | 6.9 | 6.3 | 6.7 | 16,902 | -2.90% |
| 2025-11-13 | 6.9 | 6.9 | 6.9 | 6.9 | 79,291 | -2.82% |
| 2025-11-12 | 7.5 | 7.5 | 7 | 7.1 | 101,532 | -1.39% |
| 2025-11-11 | 7.2 | 7.2 | 7.2 | 7.2 | 3,500 | +0.00% |
| 2025-11-10 | 7.2 | 7.2 | 7.2 | 7.2 | 45,618 | +0.00% |
| 2025-11-09 | 7.5 | 7.5 | 7.2 | 7.2 | 3,001 | -1.37% |
| 2025-11-06 | 7.3 | 7.4 | 7.2 | 7.3 | 37,610 | -1.35% |
| 2025-11-05 | 7.4 | 7.5 | 7.4 | 7.4 | 83,044 | -1.33% |
| 2025-11-04 | 7.4 | 7.5 | 7.4 | 7.5 | 95,107 | +0.00% |
| 2025-11-03 | 7.4 | 7.6 | 7.4 | 7.5 | 139,892 | +0.00% |
| 2025-11-02 | 7.3 | 7.5 | 7.3 | 7.5 | 93,571 | +1.35% |
| 2025-10-30 | 7.8 | 7.8 | 6.7 | 7.4 | 5,124 | +2.78% |
| 2025-10-21 | 7.3 | 7.5 | 7.2 | 7.2 | 636,707 | -2.70% |
| 2025-10-20 | 7.7 | 7.7 | 7.2 | 7.4 | 142,185 | -3.90% |
| 2025-10-19 | 7.7 | 7.8 | 7.6 | 7.7 | 585,604 | +0.00% |
| 2025-10-16 | 7.5 | 7.8 | 7.5 | 7.7 | 213,794 | +2.67% |
| 2025-10-15 | 7.9 | 7.9 | 7.5 | 7.5 | 794,794 | -5.06% |
| 2025-10-14 | 7.4 | 8 | 7.3 | 7.9 | 1,092,977 | +8.22% |
| 2025-10-13 | 7.4 | 7.5 | 7.2 | 7.3 | 436,637 | -2.67% |
| 2025-10-12 | 7.4 | 7.6 | 7.4 | 7.5 | 176,816 | +1.35% |
| 2025-10-09 | 7.1 | 7.4 | 7.1 | 7.4 | 571,962 | +4.23% |
| 2025-10-08 | 7 | 7.1 | 7 | 7.1 | 150,436 | +1.43% |
| 2025-10-07 | 7 | 7.1 | 7 | 7 | 30,488 | +1.45% |
| 2025-10-06 | 7 | 7 | 6.9 | 6.9 | 209,278 | -1.43% |
| 2025-10-05 | 7 | 7.1 | 7 | 7 | 4,125 | +0.00% |
| 2025-09-30 | 7.1 | 7.1 | 7 | 7 | 180,009 | -1.41% |
| 2025-09-29 | 7.1 | 7.2 | 7.1 | 7.1 | 67,094 | +0.00% |
| 2025-09-28 | 7 | 7.1 | 7 | 7.1 | 400,218 | +1.43% |
| 2025-09-25 | 7 | 7.1 | 7 | 7 | 108,286 | -1.41% |
| 2025-09-24 | 7 | 7.1 | 7 | 7.1 | 18,614 | +0.00% |
| 2025-09-23 | 6.9 | 7.1 | 6.9 | 7.1 | 7,724 | +2.90% |
| 2025-09-22 | 6.9 | 7 | 6.8 | 6.9 | 302,333 | -1.43% |
| 2025-09-21 | 7.2 | 7.2 | 6.9 | 7 | 63,112 | +0.00% |
| 2025-09-18 | 7.2 | 7.2 | 7 | 7 | 208,111 | -1.41% |
| 2025-09-17 | 7.1 | 7.1 | 7 | 7.1 | 37,000 | +1.43% |
| 2025-09-16 | 7.1 | 7.1 | 7 | 7 | 87,201 | +0.00% |
| 2025-09-15 | 7 | 7.1 | 7 | 7 | 98,967 | +0.00% |
| 2025-09-14 | 7 | 7.1 | 7 | 7 | 153,210 | +0.00% |
| 2025-09-11 | 7 | 7 | 7 | 7 | 66,316 | +0.00% |
| 2025-09-10 | 7.1 | 7.1 | 7 | 7 | 266,677 | +0.00% |
| 2025-09-09 | 7 | 7.1 | 7 | 7 | 289,528 | -1.41% |
| 2025-09-08 | 7.1 | 7.3 | 7 | 7.1 | 626,461 | -1.39% |
| 2025-09-07 | 7 | 7.2 | 7 | 7.2 | 564,625 | +4.35% |
| 2025-09-04 | 6.8 | 7 | 6.8 | 6.9 | 61,158 | +0.00% |
| 2025-09-03 | 6.8 | 7 | 6.8 | 6.9 | 105,624 | +1.47% |
| 2025-09-02 | 6.9 | 6.9 | 6.8 | 6.8 | 231,306 | -1.45% |
| 2025-09-01 | 6.8 | 6.9 | 6.8 | 6.9 | 239,758 | +1.47% |
| 2025-08-31 | 6.9 | 6.9 | 6.7 | 6.8 | 158,130 | -1.45% |
| 2025-08-28 | 6.9 | 7 | 6.8 | 6.9 | 88,778 | +0.00% |
| 2025-08-27 | 6.9 | 6.9 | 6.8 | 6.9 | 7,204 | -1.43% |
| 2025-08-26 | 6.8 | 7 | 6.8 | 7 | 182,162 | +2.94% |
| 2025-08-25 | 6.9 | 6.9 | 6.7 | 6.8 | 431,879 | +0.00% |
| 2025-08-24 | 6.9 | 6.9 | 6.7 | 6.8 | 66,316 | -1.45% |
| 2025-08-21 | 7 | 7 | 6.8 | 6.9 | 42,519 | +0.00% |
| 2025-08-20 | 6.9 | 7 | 6.9 | 6.9 | 25,996 | +0.00% |
| 2025-08-19 | 6.9 | 7 | 6.9 | 6.9 | 38,251 | +0.00% |
| 2025-08-18 | 6.9 | 7 | 6.8 | 6.9 | 62,394 | +0.00% |
| 2025-08-17 | 6.9 | 7 | 6.9 | 6.9 | 198,901 | -1.43% |
| 2025-08-14 | 7 | 7.1 | 7 | 7 | 241,000 | +0.00% |
| 2025-08-13 | 7 | 7 | 6.9 | 7 | 38,018 | +0.00% |
| 2025-08-12 | 7 | 7 | 7 | 7 | 45,300 | +0.00% |
| 2025-08-11 | 7 | 7 | 6.9 | 7 | 57,100 | -1.41% |
| 2025-08-10 | 7 | 7.1 | 7 | 7.1 | 76,301 | +1.43% |
| 2025-08-07 | 7 | 7.1 | 7 | 7 | 22,817 | -1.41% |
| 2025-08-06 | 7.1 | 7.1 | 7 | 7.1 | 126,779 | +0.00% |
| 2025-08-04 | 7.2 | 7.2 | 7 | 7.1 | 23,742 | +1.43% |
| 2025-08-03 | 7.1 | 7.2 | 7 | 7 | 207,547 | -1.41% |
| 2025-07-31 | 7.2 | 7.2 | 7.1 | 7.1 | 167,474 | +0.00% |
| 2025-07-30 | 7.2 | 7.2 | 7 | 7.1 | 75,466 | +1.43% |
| 2025-07-29 | 7.1 | 7.2 | 7 | 7 | 569,149 | -1.41% |
| 2025-07-28 | 7.1 | 7.1 | 7 | 7.1 | 45,505 | +1.43% |
| 2025-07-27 | 7 | 7.1 | 7 | 7 | 245,013 | -1.41% |
| 2025-07-24 | 7 | 7.1 | 7 | 7.1 | 586,162 | +0.00% |
| 2025-07-23 | 7.2 | 7.3 | 7.1 | 7.1 | 213,811 | -1.39% |
| 2025-07-22 | 7 | 7.2 | 7 | 7.2 | 354,560 | +1.41% |
| 2025-07-21 | 7 | 7.2 | 7 | 7.1 | 141,885 | +0.00% |
| 2025-07-20 | 7 | 7.1 | 7 | 7.1 | 228,805 | +1.43% |
| 2025-07-17 | 6.9 | 7.1 | 6.9 | 7 | 251,491 | +1.45% |
| 2025-07-16 | 6.9 | 7 | 6.8 | 6.9 | 39,925 | -1.43% |
| 2025-07-15 | 6.9 | 7 | 6.9 | 7 | 76,002 | +0.00% |
| 2025-07-14 | 7 | 7 | 6.9 | 7 | 135,300 | +0.00% |
| 2025-07-13 | 6.9 | 7 | 6.9 | 7 | 228,129 | +1.45% |
| 2025-07-10 | 6.8 | 7 | 6.8 | 6.9 | 71,291 | +1.47% |
| 2025-07-09 | 6.9 | 6.9 | 6.8 | 6.8 | 62,756 | -1.45% |
| 2025-07-08 | 6.7 | 6.9 | 6.6 | 6.9 | 32,612 | +1.47% |
| 2025-07-07 | 6.7 | 6.9 | 6.7 | 6.8 | 5,375 | +1.49% |
| 2025-07-03 | 6.8 | 6.8 | 6.6 | 6.7 | 641 | +1.52% |
| 2025-07-02 | 6.7 | 6.7 | 6.6 | 6.6 | 15,845 | +0.00% |
| 2025-06-30 | 6.6 | 6.6 | 6.6 | 6.6 | 16,733 | -1.49% |
| 2025-06-29 | 6.8 | 6.8 | 6.6 | 6.7 | 26,841 | +1.52% |
| 2025-06-26 | 6.5 | 6.7 | 6.5 | 6.6 | 9,132 | -1.49% |
| 2025-06-25 | 6.7 | 6.7 | 6.6 | 6.7 | 8,906 | +1.52% |
| 2025-06-24 | 6.7 | 6.7 | 6.5 | 6.6 | 586 | +3.12% |
| 2025-06-23 | 6.3 | 6.6 | 6.2 | 6.4 | 97,637 | +1.59% |