Capitec Grameen Bank Growth Fund (DSE:CAPITECGBF)
Bangladesh · Delayed Price · Currency is BDT 7.20
+0.10 (1.41%)
At close: Jun 23, 2026
DSE:CAPITECGBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 734,900 |
| Jun 22, 2026 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -5.33% | 1,379,992 |
| Jun 21, 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 884,085 |
| Jun 18, 2026 | 7.60 | 7.70 | 7.50 | 7.60 | 7.60 | 1.33% | 2,740,236 |
| Jun 17, 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | - | 1,660,867 |
| Jun 16, 2026 | 7.30 | 7.60 | 7.30 | 7.50 | 7.50 | 1.35% | 2,345,156 |
| Jun 15, 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 7.40 | - | 1,549,011 |
| Jun 14, 2026 | 7.30 | 7.60 | 7.20 | 7.40 | 7.40 | 1.37% | 2,264,055 |
| Jun 11, 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | - | 1,192,102 |
| Jun 10, 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | - | 1,591,328 |
| Jun 9, 2026 | 7.20 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 932,551 |
| Jun 8, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 1,283,228 |
| Jun 7, 2026 | 7.20 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 2,415,904 |
| Jun 4, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 1,835,639 |
| Jun 3, 2026 | 7.10 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 1,030,083 |
| Jun 2, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 813,232 |
| Jun 1, 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | - | 666,867 |
| May 24, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 518,399 |
| May 21, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 455,148 |
| May 20, 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 1,101,462 |
| May 19, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 603,488 |
| May 18, 2026 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 1,125,558 |
| May 17, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 584,637 |
| May 14, 2026 | 7.10 | 7.20 | 6.90 | 7.10 | 7.10 | 1.43% | 664,155 |
| May 13, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 733,821 |
| May 12, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 1,501,159 |
| May 11, 2026 | 7.60 | 7.60 | 7.10 | 7.10 | 7.10 | -5.33% | 1,111,555 |
| May 10, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 8.70% | 6,821,017 |
| May 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 558,799 |
| May 6, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 1,194,534 |
| May 5, 2026 | 7.10 | 7.20 | 6.90 | 7.00 | 7.00 | -1.41% | 1,326,944 |
| May 4, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 1,146,863 |
| May 3, 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | - | 1,641,685 |
| Apr 30, 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 1,735,514 |
| Apr 29, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 1,308,565 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -4.11% | 2,298,155 |
| Apr 27, 2026 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 2,943,293 |
| Apr 26, 2026 | 7.20 | 7.60 | 7.20 | 7.50 | 7.50 | 5.63% | 6,037,560 |
| Apr 23, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 1,968,286 |
| Apr 22, 2026 | 6.90 | 7.20 | 6.90 | 7.00 | 7.00 | 1.45% | 2,501,442 |
| Apr 21, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | - | 985,445 |
| Apr 20, 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 884,054 |
| Apr 19, 2026 | 7.00 | 7.10 | 6.70 | 6.80 | 6.80 | -2.86% | 1,527,047 |
| Apr 16, 2026 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 1,979,410 |
| Apr 15, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2.99% | 1,271,248 |
| Apr 13, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | 1.52% | 1,225,855 |
| Apr 12, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | - | 284,651 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | -1.49% | 688,112 |
| Apr 8, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 1,227,455 |
| Apr 7, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | 1.54% | 287,692 |