IFIL Islamic Mutual Fund-1 (DSE:IFILISLMF1)
Bangladesh · Delayed Price · Currency is BDT 5.20
0.00 (0.00%)
At close: Sep 6, 2026
DSE:IFILISLMF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 6, 2026 | 5.20 | 5.40 | 5.10 | 5.20 | 5.20 | - | 633,519 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 318,659 |
| Sep 2, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 3.85% | 429,983 |
| Sep 1, 2026 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | 1.96% | 115,269 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 96,032 |
| Aug 30, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 92,695 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -1.89% | 74,220 |
| Aug 25, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | -1.85% | 278,930 |
| Aug 24, 2026 | 5.30 | 5.40 | 5.20 | 5.40 | 5.40 | 1.89% | 130,020 |
| Aug 23, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 89,085 |
| Aug 20, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | - | 227,294 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | - | 136,263 |
| Aug 18, 2026 | 5.50 | 5.60 | 5.40 | 5.40 | 5.40 | - | 1,339,593 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | -3.57% | 486,986 |
| Aug 16, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -3.45% | 1,654,624 |
| Aug 13, 2026 | 5.90 | 5.90 | 5.70 | 5.80 | 5.80 | - | 257,822 |
| Aug 12, 2026 | 6.00 | 6.10 | 5.80 | 5.80 | 5.80 | -3.33% | 652,071 |
| Aug 11, 2026 | 6.00 | 6.20 | 5.90 | 6.00 | 6.00 | 1.69% | 794,703 |
| Aug 10, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 1.72% | 678,460 |
| Aug 9, 2026 | 6.00 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 788,755 |
| Aug 6, 2026 | 6.20 | 6.30 | 5.90 | 6.00 | 6.00 | -1.64% | 1,184,527 |
| Aug 4, 2026 | 6.30 | 6.40 | 6.10 | 6.10 | 6.10 | -1.61% | 1,130,168 |
| Aug 3, 2026 | 6.10 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 1,441,297 |
| Aug 2, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 5.26% | 1,532,481 |
| Jul 30, 2026 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1.79% | 559,672 |
| Jul 29, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 463,942 |
| Jul 28, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 860,563 |
| Jul 27, 2026 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | 1.82% | 1,129,970 |
| Jul 26, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 710,509 |
| Jul 23, 2026 | 5.70 | 5.80 | 5.50 | 5.60 | 5.60 | -1.75% | 1,965,741 |
| Jul 22, 2026 | 5.60 | 6.00 | 5.60 | 5.70 | 5.70 | 1.79% | 2,769,892 |
| Jul 21, 2026 | 5.60 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 915,711 |
| Jul 20, 2026 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 3.85% | 1,826,602 |
| Jul 19, 2026 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | 1.96% | 765,538 |
| Jul 16, 2026 | 5.20 | 5.30 | 5.00 | 5.10 | 5.10 | -1.92% | 447,989 |
| Jul 15, 2026 | 5.10 | 5.20 | 4.90 | 5.20 | 5.20 | 4.00% | 950,712 |
| Jul 14, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 762,886 |
| Jul 13, 2026 | 5.10 | 5.20 | 4.90 | 4.90 | 4.90 | -2.00% | 674,578 |
| Jul 12, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.70% | 1,783,497 |
| Jul 9, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 282,814 |
| Jul 8, 2026 | 4.80 | 4.80 | 4.60 | 4.70 | 4.70 | - | 337,724 |
| Jul 7, 2026 | 4.50 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 1,170,834 |
| Jul 6, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 119,332 |
| Jul 5, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 158,247 |
| Jul 2, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | - | 169,083 |
| Jun 30, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 152,290 |
| Jun 29, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | -2.27% | 94,911 |
| Jun 28, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 217,672 |
| Jun 25, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | - | 71,459 |
| Jun 24, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 164,994 |