CAPM IBBL Islamic Mutual Fund (DSE:CAPMIBBLMF)
Bangladesh · Delayed Price · Currency is BDT 8.40
+0.10 (1.20%)
At close: Apr 2, 2026
DSE:CAPMIBBLMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | 1.20% | 718,390 |
| Apr 1, 2026 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 2.47% | 632,177 |
| Mar 31, 2026 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 2.53% | 580,392 |
| Mar 30, 2026 | 8.10 | 8.20 | 7.90 | 7.90 | 7.90 | -2.47% | 325,668 |
| Mar 29, 2026 | 8.30 | 8.50 | 8.00 | 8.10 | 8.10 | -2.41% | 515,241 |
| Mar 25, 2026 | 8.40 | 8.50 | 8.20 | 8.30 | 8.30 | -1.19% | 417,982 |
| Mar 24, 2026 | 8.00 | 8.60 | 7.80 | 8.40 | 8.40 | 5.00% | 998,702 |
| Mar 16, 2026 | 7.70 | 8.10 | 7.20 | 8.00 | 8.00 | - | 285,977 |
| Mar 15, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | 53,600 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | - | 107,305 |
| Mar 11, 2026 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 209,339 |
| Mar 10, 2026 | 8.30 | 8.30 | 7.90 | 8.10 | 8.10 | 1.25% | 260,671 |
| Mar 9, 2026 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | - | 188,430 |
| Mar 8, 2026 | 7.90 | 8.00 | 7.70 | 8.00 | 8.00 | - | 97,363 |
| Mar 5, 2026 | 8.00 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 142,716 |
| Mar 4, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 2.53% | 139,004 |
| Mar 3, 2026 | 8.10 | 8.30 | 7.80 | 7.90 | 7.90 | -4.82% | 565,895 |
| Mar 2, 2026 | 8.20 | 8.30 | 8.10 | 8.30 | 8.30 | 3.75% | 475,603 |
| Mar 1, 2026 | 8.40 | 8.40 | 7.80 | 8.00 | 8.00 | -4.76% | 151,319 |
| Feb 26, 2026 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 1.20% | 140,226 |
| Feb 25, 2026 | 8.40 | 8.60 | 8.20 | 8.30 | 8.30 | -3.49% | 129,037 |
| Feb 24, 2026 | 8.50 | 8.60 | 8.30 | 8.60 | 8.60 | 1.18% | 503,482 |
| Feb 23, 2026 | 8.40 | 8.50 | 8.20 | 8.50 | 8.50 | 1.19% | 205,496 |
| Feb 22, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 1.20% | 155,057 |
| Feb 19, 2026 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 1.22% | 114,923 |
| Feb 18, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.65% | 159,762 |
| Feb 17, 2026 | 8.70 | 8.70 | 8.40 | 8.60 | 8.60 | -1.15% | 274,515 |
| Feb 16, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | - | 345,333 |
| Feb 15, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 7.41% | 999,177 |
| Feb 10, 2026 | 8.00 | 8.20 | 8.00 | 8.10 | 8.10 | - | 300,851 |
| Feb 9, 2026 | 8.00 | 8.30 | 8.00 | 8.10 | 8.10 | - | 356,114 |
| Feb 8, 2026 | 8.20 | 8.50 | 8.00 | 8.10 | 8.10 | -4.71% | 170,285 |
| Feb 5, 2026 | 8.40 | 8.70 | 8.30 | 8.50 | 8.50 | 1.19% | 343,905 |
| Feb 3, 2026 | 7.90 | 8.50 | 7.90 | 8.40 | 8.40 | 6.33% | 1,511,218 |
| Feb 2, 2026 | 8.30 | 8.30 | 7.90 | 7.90 | 7.90 | -3.66% | 168,934 |
| Feb 1, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | 6.49% | 572,264 |
| Jan 29, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -2.53% | 196,227 |
| Jan 28, 2026 | 7.70 | 8.10 | 7.70 | 7.90 | 7.90 | -1.25% | 253,964 |
| Jan 27, 2026 | 7.90 | 8.30 | 7.80 | 8.00 | 8.00 | -1.23% | 410,680 |
| Jan 26, 2026 | 8.10 | 8.30 | 7.90 | 8.10 | 8.10 | -1.22% | 328,354 |
| Jan 25, 2026 | 8.00 | 8.30 | 8.00 | 8.20 | 8.20 | 1.23% | 182,347 |
| Jan 22, 2026 | 8.00 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 230,402 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.00 | 8.20 | 8.20 | -3.53% | 484,660 |
| Jan 20, 2026 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | -1.16% | 510,708 |
| Jan 19, 2026 | 8.30 | 8.60 | 8.30 | 8.60 | 8.60 | 2.38% | 655,560 |
| Jan 18, 2026 | 8.30 | 8.40 | 8.00 | 8.40 | 8.40 | 2.44% | 626,578 |
| Jan 15, 2026 | 8.20 | 8.30 | 7.90 | 8.20 | 8.20 | - | 373,539 |
| Jan 14, 2026 | 7.90 | 8.30 | 7.90 | 8.20 | 8.20 | 1.23% | 771,366 |
| Jan 13, 2026 | 7.70 | 8.20 | 7.70 | 8.10 | 8.10 | 6.58% | 894,708 |
| Jan 12, 2026 | 7.70 | 7.90 | 7.60 | 7.60 | 7.60 | -5.00% | 154,579 |