AIBL 1st Islamic Mutual Fund (DSE:AIBL1STIMF)
Bangladesh · Delayed Price · Currency is BDT 4.300
-0.200 (-4.44%)
At close: Sep 10, 2025
DSE:AIBL1STIMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 285,454 |
| Sep 10, 2025 | 4.40 | 4.60 | 4.30 | 4.30 | 4.30 | -4.44% | 522,100 |
| Sep 9, 2025 | 4.50 | 4.70 | 4.40 | 4.50 | 4.50 | - | 898,717 |
| Sep 8, 2025 | 4.70 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 1,347,548 |
| Sep 7, 2025 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 1,716,742 |
| Sep 4, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 1,266,540 |
| Sep 3, 2025 | 4.10 | 4.40 | 4.10 | 4.30 | 4.30 | 4.88% | 1,032,775 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 1,112,824 |
| Sep 1, 2025 | 4.30 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 901,719 |
| Aug 31, 2025 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 547,170 |
| Aug 28, 2025 | 4.20 | 4.50 | 4.20 | 4.40 | 4.40 | 4.76% | 1,109,189 |
| Aug 27, 2025 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 767,491 |
| Aug 26, 2025 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 576,680 |
| Aug 25, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 785,995 |
| Aug 24, 2025 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 699,016 |
| Aug 21, 2025 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 944,370 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 1,351,753 |
| Aug 19, 2025 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 788,320 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -2.17% | 727,164 |
| Aug 17, 2025 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 992,154 |
| Aug 14, 2025 | 4.60 | 4.90 | 4.60 | 4.70 | 4.70 | - | 1,366,095 |
| Aug 13, 2025 | 5.00 | 5.00 | 4.60 | 4.70 | 4.70 | -6.00% | 1,243,422 |
| Aug 12, 2025 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 433,214 |
| Aug 11, 2025 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | - | 1,512,344 |
| Aug 10, 2025 | 5.40 | 5.60 | 5.00 | 5.00 | 5.00 | -9.09% | 2,262,712 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | - | 411,293 |
| Aug 6, 2025 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 321,532 |
| Aug 4, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 413,778 |
| Aug 3, 2025 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 1,296,910 |
| Jul 31, 2025 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | - | 310,974 |
| Jul 30, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 81,262 |
| Jul 29, 2025 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 219,451 |
| Jul 28, 2025 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 1,203,935 |
| Jul 27, 2025 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 1.72% | 1,304,073 |
| Jul 24, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 661,602 |
| Jul 23, 2025 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | -1.72% | 1,276,406 |
| Jul 22, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | - | 932,323 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 854,512 |
| Jul 20, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 1,480,778 |
| Jul 17, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 1,784,988 |
| Jul 16, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 2,303,433 |
| Jul 15, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 1,627,432 |
| Jul 14, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 1,739,534 |
| Jul 13, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 1,361,840 |
| Jul 10, 2025 | 6.30 | 6.40 | 6.10 | 6.20 | 6.20 | - | 224,241 |
| Jul 9, 2025 | 6.40 | 6.40 | 6.10 | 6.20 | 6.20 | -1.59% | 1,922,057 |
| Jul 8, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 356,568 |
| Jul 7, 2025 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 3.17% | 698,688 |
| Jul 3, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | 1.61% | 412,098 |
| Jul 2, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 111,750 |