NCCBL Mutual Fund 1 (DSE:NCCBLMF1)
Bangladesh · Delayed Price · Currency is BDT 4.200
-0.200 (-4.55%)
At close: Jun 4, 2026
NCCBL Mutual Fund 1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.30 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 359,980 |
| Jun 3, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 103,140 |
| Jun 2, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 23,092 |
| Jun 1, 2026 | 4.30 | 4.50 | 4.20 | 4.20 | 4.20 | - | 50,323 |
| May 24, 2026 | 4.50 | 4.50 | 4.10 | 4.20 | 4.20 | -4.55% | 93,716 |
| May 21, 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 557 |
| May 20, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 2.38% | 3,395 |
| May 19, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 138 |
| May 18, 2026 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | - | 43,016 |
| May 17, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 23,870 |
| May 14, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 39,736 |
| May 13, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -2.22% | 7,211 |
| May 12, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 20,854 |
| May 11, 2026 | 4.90 | 4.90 | 4.60 | 4.70 | 4.70 | 4.44% | 887,080 |
| May 10, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 9.76% | 170,365 |
| May 7, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | - | 19,902 |
| May 6, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | - | 35,104 |
| May 5, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | - | 69,906 |
| May 4, 2026 | 4.20 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 29,548 |
| May 3, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 40,828 |
| Apr 30, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 30,918 |
| Apr 29, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 99,338 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 65,800 |
| Apr 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 23,006 |
| Apr 26, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | - | 89,808 |
| Apr 23, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -2.33% | 85,861 |
| Apr 22, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | - | 153,455 |
| Apr 21, 2026 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 30,284 |
| Apr 20, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 41,723 |
| Apr 19, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 26,025 |
| Apr 16, 2026 | 4.50 | 4.60 | 4.40 | 4.40 | 4.40 | -4.35% | 68,333 |
| Apr 15, 2026 | 4.60 | 4.80 | 4.50 | 4.60 | 4.60 | 2.22% | 88,493 |
| Apr 13, 2026 | 4.50 | 4.50 | 4.30 | 4.50 | 4.50 | 2.27% | 76,874 |
| Apr 12, 2026 | 4.40 | 4.50 | 4.20 | 4.40 | 4.40 | - | 23,195 |
| Apr 9, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | -2.22% | 79,131 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.40 | 4.50 | 4.50 | 4.65% | 73,100 |
| Apr 7, 2026 | 4.20 | 4.60 | 4.20 | 4.30 | 4.30 | - | 8,848 |
| Apr 6, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 2,675 |
| Apr 5, 2026 | 4.50 | 4.50 | 4.20 | 4.20 | 4.20 | -8.70% | 241,823 |
| Apr 2, 2026 | 4.70 | 4.80 | 4.50 | 4.60 | 4.60 | -2.13% | 74,695 |
| Apr 1, 2026 | 4.40 | 4.80 | 4.40 | 4.70 | 4.70 | 6.82% | 203,965 |
| Mar 31, 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 4.40 | -4.35% | 64,410 |
| Mar 30, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - | 185,105 |
| Mar 29, 2026 | 4.70 | 4.70 | 4.40 | 4.60 | 4.60 | - | 208,634 |
| Mar 25, 2026 | 4.60 | 4.80 | 4.60 | 4.60 | 4.60 | 4.55% | 628,696 |
| Mar 24, 2026 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 10.00% | 364,501 |
| Mar 16, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 45,751 |
| Mar 15, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 1,112 |
| Mar 12, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 25,585 |
| Mar 11, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 2.50% | 26,605 |