First Janata Bank Mutual Fund (DSE:1JANATAMF)
Bangladesh · Delayed Price · Currency is BDT 3.100
0.00 (0.00%)
At close: Jun 23, 2026
DSE:1JANATAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | - | 399,659 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 825,189 |
| Jun 21, 2026 | 3.30 | 3.40 | 3.10 | 3.20 | 3.20 | -3.03% | 1,255,454 |
| Jun 18, 2026 | 3.10 | 3.30 | 3.00 | 3.30 | 3.30 | 10.00% | 3,407,226 |
| Jun 17, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 221,396 |
| Jun 16, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 595,394 |
| Jun 15, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,507,887 |
| Jun 14, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,472,797 |
| Jun 11, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 503,610 |
| Jun 10, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,737,147 |
| Jun 9, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 789,776 |
| Jun 8, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 884,796 |
| Jun 7, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,156,645 |
| Jun 4, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.90% | 1,608,513 |
| Jun 3, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 805,797 |
| Jun 2, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 610,681 |
| Jun 1, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 93,438 |
| May 24, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 206,644 |
| May 21, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 381,846 |
| May 20, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 400,016 |
| May 19, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 220,187 |
| May 18, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 1,265,303 |
| May 17, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 948,101 |
| May 14, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 800,665 |
| May 13, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,445,752 |
| May 12, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,175,464 |
| May 11, 2026 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | 3.23% | 7,643,045 |
| May 10, 2026 | 3.10 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | 1,072,360 |
| May 7, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 955,077 |
| May 6, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 129,524 |
| May 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 773,476 |
| May 4, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 237,244 |
| May 3, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 809,923 |
| Apr 30, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 755,016 |
| Apr 29, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 536,984 |
| Apr 28, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,534,468 |
| Apr 27, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,144,178 |
| Apr 26, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 356,035 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 364,169 |
| Apr 22, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,157,999 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,726,924 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 747,474 |
| Apr 19, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 960,971 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,687,395 |
| Apr 15, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 1,810,722 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 1,185,332 |
| Apr 12, 2026 | 3.10 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,073,311 |
| Apr 9, 2026 | 3.30 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 1,091,496 |
| Apr 8, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 2,421,690 |
| Apr 7, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 891,625 |