IFIL Islamic Mutual Fund-1 (DSE:IFILISLMF1)
Bangladesh · Delayed Price · Currency is BDT 5.40
+0.20 (3.85%)
At close: Jul 20, 2026
DSE:IFILISLMF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 33,748 |
| Jun 22, 2026 | 4.40 | 4.40 | 3.90 | 4.30 | 4.30 | - | 189,604 |
| Jun 21, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 110,330 |
| Jun 18, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 4.76% | 727,903 |
| Jun 17, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 100,264 |
| Jun 16, 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | - | 44,733 |
| Jun 15, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 430,048 |
| Jun 14, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 128,422 |
| Jun 11, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | 137,702 |
| Jun 10, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | 2.44% | 141,076 |
| Jun 9, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 110,805 |
| Jun 8, 2026 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 57,751 |
| Jun 7, 2026 | 4.20 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 115,601 |
| Jun 4, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | 2.44% | 173,031 |
| Jun 3, 2026 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | - | 31,736 |
| Jun 2, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 65,866 |
| Jun 1, 2026 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 2.44% | 197,314 |
| May 24, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 112,279 |
| May 21, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 32,556 |
| May 20, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 132,023 |
| May 19, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 51,893 |
| May 18, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 39,314 |
| May 17, 2026 | 4.20 | 4.30 | 4.00 | 4.00 | 4.00 | -2.44% | 288,717 |
| May 14, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 82,103 |
| May 13, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 114,532 |
| May 12, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | -2.33% | 118,245 |
| May 11, 2026 | 4.70 | 4.80 | 4.20 | 4.30 | 4.30 | -2.27% | 529,882 |
| May 10, 2026 | 4.30 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 889,026 |
| May 7, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 71,928 |
| May 6, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 79,952 |
| May 5, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 59,623 |
| May 4, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | - | 94,002 |