Exim Bank 1st Mutual Fund (DSE:EXIM1STMF)
Bangladesh · Delayed Price · Currency is BDT 4.500
-0.200 (-4.26%)
At close: Jul 31, 2025
Exim Bank 1st Mutual Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | -4.26% | 2,170,013 |
| Jul 30, 2025 | 4.60 | 4.80 | 4.50 | 4.70 | 4.70 | 2.17% | 926,165 |
| Jul 29, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 407,658 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 1,144,459 |
| Jul 27, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | - | 544,741 |
| Jul 24, 2025 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | - | 1,906,685 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.60 | 4.70 | 4.70 | -2.08% | 1,764,230 |
| Jul 22, 2025 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 1,363,450 |
| Jul 21, 2025 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | -2.04% | 2,182,113 |
| Jul 20, 2025 | 5.00 | 5.10 | 4.80 | 4.90 | 4.90 | -2.00% | 2,050,184 |
| Jul 17, 2025 | 5.10 | 5.40 | 4.90 | 5.00 | 5.00 | -1.96% | 3,527,936 |
| Jul 16, 2025 | 4.80 | 5.20 | 4.80 | 5.10 | 5.10 | 6.25% | 5,033,245 |
| Jul 15, 2025 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 1,063,384 |
| Jul 14, 2025 | 4.80 | 5.00 | 4.70 | 4.80 | 4.80 | - | 4,060,707 |
| Jul 13, 2025 | 4.80 | 4.90 | 4.60 | 4.80 | 4.80 | - | 3,080,764 |
| Jul 10, 2025 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -2.04% | 4,338,057 |
| Jul 9, 2025 | 4.60 | 5.00 | 4.60 | 4.90 | 4.90 | 6.52% | 9,086,723 |
| Jul 8, 2025 | 4.40 | 4.70 | 4.30 | 4.60 | 4.60 | 4.55% | 3,630,836 |
| Jul 7, 2025 | 4.40 | 4.60 | 4.40 | 4.40 | 4.40 | 2.33% | 1,770,491 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.10 | 4.30 | 4.30 | - | 1,469,175 |
| Jul 2, 2025 | 3.80 | 4.40 | 3.80 | 4.30 | 4.30 | 2.38% | 1,256,030 |
| Jun 30, 2025 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | 2.44% | 3,168,014 |
| Jun 29, 2025 | 4.10 | 4.40 | 4.10 | 4.10 | 4.10 | 2.50% | 5,508,254 |
| Jun 26, 2025 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 8.11% | 2,232,512 |
| Jun 25, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 240,515 |
| Jun 24, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 342,868 |
| Jun 23, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 129,808 |
| Jun 22, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 258,311 |
| Jun 19, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 350,725 |
| Jun 18, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 300,602 |
| Jun 17, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | - | 952,392 |
| Jun 16, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 154,439 |
| Jun 15, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 210,786 |
| Jun 4, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 768,441 |
| Jun 3, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 120,449 |
| Jun 2, 2025 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 1,117,078 |
| Jun 1, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 367,700 |
| May 29, 2025 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 685,939 |
| May 28, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | - | 691,597 |
| May 27, 2025 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 2,020,076 |
| May 26, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 2.70% | 949,637 |
| May 25, 2025 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 328,769 |
| May 22, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -2.63% | 153,725 |
| May 21, 2025 | 3.70 | 3.90 | 3.70 | 3.80 | 3.80 | 5.56% | 922,040 |
| May 20, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 607,604 |
| May 19, 2025 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | -2.63% | 300,058 |
| May 18, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - | 798,350 |
| May 15, 2025 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 417,535 |
| May 14, 2025 | 3.90 | 4.10 | 3.80 | 3.90 | 3.90 | - | 1,388,867 |
| May 13, 2025 | 4.10 | 4.20 | 3.80 | 3.90 | 3.90 | -4.88% | 1,495,843 |