PHP First Mutual Fund (DSE:PHPMF1)
Bangladesh · Delayed Price · Currency is BDT 3.000
0.00 (0.00%)
At close: Jun 3, 2026
PHP First Mutual Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 511,731 |
| Jun 2, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 485,744 |
| Jun 1, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 895,168 |
| May 24, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 554,711 |
| May 21, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 457,534 |
| May 20, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 28,592 |
| May 19, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 597,286 |
| May 18, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 925,424 |
| May 17, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 587,363 |
| May 14, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 459,453 |
| May 13, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 1,174,090 |
| May 12, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | -2.94% | 1,810,385 |
| May 11, 2026 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 4,114,432 |
| May 10, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 1,263,459 |
| May 7, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 394,031 |
| May 6, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.23% | 1,167,245 |
| May 5, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 935,063 |
| May 4, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | - | 93,802 |
| May 3, 2026 | 3.10 | 3.30 | 3.10 | 3.20 | 3.20 | 3.23% | 834,262 |
| Apr 30, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | -3.13% | 169,784 |
| Apr 29, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 285,884 |
| Apr 28, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | - | 457,399 |
| Apr 27, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 377,840 |
| Apr 26, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 315,891 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 344,703 |
| Apr 22, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,023,857 |
| Apr 21, 2026 | 3.30 | 3.40 | 3.20 | 3.20 | 3.20 | -3.03% | 783,795 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | - | 655,695 |
| Apr 19, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,032,502 |
| Apr 16, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -2.94% | 970,094 |
| Apr 15, 2026 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | - | 1,486,612 |
| Apr 13, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 1,796,894 |
| Apr 12, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 911,558 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -5.88% | 922,538 |
| Apr 8, 2026 | 3.40 | 3.60 | 3.40 | 3.40 | 3.40 | 3.03% | 2,344,034 |
| Apr 7, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 1,093,647 |
| Apr 6, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 3.12% | 1,030,279 |
| Apr 5, 2026 | 3.40 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 2,591,058 |
| Apr 2, 2026 | 3.70 | 3.80 | 3.40 | 3.50 | 3.50 | -5.41% | 3,695,440 |
| Apr 1, 2026 | 3.40 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 4,783,070 |
| Mar 31, 2026 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -5.56% | 4,349,956 |
| Mar 30, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | - | 6,764,209 |
| Mar 29, 2026 | 3.40 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 8,683,864 |
| Mar 25, 2026 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 8,385,855 |
| Mar 24, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 3,713,925 |
| Mar 16, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 699,989 |
| Mar 15, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 723,848 |
| Mar 12, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 1,107,806 |
| Mar 11, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | 3.70% | 710,882 |
| Mar 10, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 981,247 |