AB Bank 1st Mutual Fund (DSE:ABB1STMF)
Bangladesh · Delayed Price · Currency is BDT 3.200
-0.100 (-3.03%)
At close: Jun 22, 2026
AB Bank 1st Mutual Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 3,651,059 |
| Jun 21, 2026 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 3,045,092 |
| Jun 18, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 6.25% | 10,541,490 |
| Jun 17, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,111,618 |
| Jun 16, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 2,299,190 |
| Jun 15, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 4,451,217 |
| Jun 14, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,864,137 |
| Jun 11, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 2,522,648 |
| Jun 10, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | 3.12% | 3,820,369 |
| Jun 9, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 2,343,092 |
| Jun 8, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 3,182,985 |
| Jun 7, 2026 | 3.30 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 4,401,352 |
| Jun 4, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 5,521,360 |
| Jun 3, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 3,596,982 |
| Jun 2, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 717,621 |
| Jun 1, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,661,146 |
| May 24, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 723,690 |
| May 21, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 807,196 |
| May 20, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,554,363 |
| May 19, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 1,051,958 |
| May 18, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 1,985,326 |
| May 17, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,217,969 |
| May 14, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,994,569 |
| May 13, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 2,313,677 |
| May 12, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -5.71% | 2,741,838 |
| May 11, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 6.06% | 12,856,320 |
| May 10, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 2,498,555 |
| May 7, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,709,425 |
| May 6, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,063,594 |
| May 5, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 2,076,928 |
| May 4, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 1,155,651 |
| May 3, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,933,149 |
| Apr 30, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 893,074 |
| Apr 29, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 1,792,898 |
| Apr 28, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 1,629,469 |
| Apr 27, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,853,358 |
| Apr 26, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 2,979,957 |
| Apr 23, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 2,667,450 |
| Apr 22, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 2,289,274 |
| Apr 21, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 2,575,114 |
| Apr 20, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 2,330,146 |
| Apr 19, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 2,749,242 |
| Apr 16, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 4,817,852 |
| Apr 15, 2026 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | - | 7,966,688 |
| Apr 13, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 5,469,249 |
| Apr 12, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 2,589,860 |
| Apr 9, 2026 | 3.50 | 3.60 | 3.20 | 3.30 | 3.30 | -5.71% | 6,390,594 |
| Apr 8, 2026 | 3.40 | 3.70 | 3.40 | 3.50 | 3.50 | 2.94% | 6,768,169 |
| Apr 7, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 5,535,247 |
| Apr 6, 2026 | 3.30 | 3.50 | 3.30 | 3.30 | 3.30 | 3.12% | 5,085,702 |