EBL 1st Mutual Fund (DSE:EBL1STMF)
Bangladesh · Delayed Price · Currency is BDT 3.900
-0.100 (-2.50%)
At close: Jun 24, 2026
EBL 1st Mutual Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4.00 | 4.00 | 3.80 | 3.90 | 3.90 | -2.50% | 200,375 |
| Jun 23, 2026 | 3.80 | 4.10 | 3.80 | 4.00 | 4.00 | 2.56% | 421,053 |
| Jun 22, 2026 | 4.10 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 28,014 |
| Jun 21, 2026 | 4.20 | 4.30 | 3.90 | 4.00 | 4.00 | -2.44% | 161,001 |
| Jun 18, 2026 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 7.89% | 1,317,376 |
| Jun 17, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 76,247 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 126,054 |
| Jun 15, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 277,060 |
| Jun 14, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 383,789 |
| Jun 11, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 210,679 |
| Jun 10, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 274,923 |
| Jun 9, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | - | 36,378 |
| Jun 8, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 226,471 |
| Jun 7, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 331,432 |
| Jun 4, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 331,104 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -2.70% | 313,370 |
| Jun 2, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 99,117 |
| Jun 1, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 17,861 |
| May 24, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 49,464 |
| May 21, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | - | 37,720 |
| May 20, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 107,442 |
| May 19, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 60,613 |
| May 18, 2026 | 3.80 | 3.90 | 3.60 | 3.80 | 3.80 | - | 228,761 |
| May 17, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 42,725 |
| May 14, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 106,239 |
| May 13, 2026 | 3.90 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 233,517 |
| May 12, 2026 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | -2.44% | 173,920 |
| May 11, 2026 | 4.40 | 4.40 | 3.90 | 4.10 | 4.10 | 2.50% | 836,962 |
| May 10, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 8.11% | 667,228 |
| May 7, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 97,342 |
| May 6, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 72,007 |
| May 5, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | - | 117,133 |
| May 4, 2026 | 3.80 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 251,468 |
| May 3, 2026 | 3.90 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 174,644 |
| Apr 30, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 126,520 |
| Apr 29, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 149,060 |
| Apr 28, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 90,211 |
| Apr 27, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 234,021 |
| Apr 26, 2026 | 3.80 | 3.90 | 3.70 | 3.90 | 3.90 | 2.63% | 194,631 |
| Apr 23, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 61,462 |
| Apr 22, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 241,847 |
| Apr 21, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 318,147 |
| Apr 20, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 188,345 |
| Apr 19, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 253,793 |
| Apr 16, 2026 | 3.90 | 3.90 | 3.80 | 3.90 | 3.90 | - | 252,928 |
| Apr 15, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 482,489 |
| Apr 13, 2026 | 3.60 | 3.90 | 3.60 | 3.80 | 3.80 | 2.70% | 468,875 |
| Apr 12, 2026 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | - | 147,607 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 302,685 |
| Apr 8, 2026 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 348,227 |