PHP First Mutual Fund (DSE:PHPMF1)
Bangladesh · Delayed Price · Currency is BDT 3.500
0.00 (0.00%)
At close: Sep 7, 2026
PHP First Mutual Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 530,906 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 355,625 |
| Sep 6, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | - | 813,865 |
| Sep 3, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -5.41% | 1,198,581 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 580,682 |
| Sep 1, 2026 | 3.50 | 3.70 | 3.40 | 3.70 | 3.70 | 8.82% | 1,346,318 |
| Aug 31, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | - | 750,150 |
| Aug 30, 2026 | 3.50 | 3.60 | 3.40 | 3.40 | 3.40 | -2.86% | 783,834 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 1,229,649 |
| Aug 25, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 272,936 |
| Aug 24, 2026 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | -2.70% | 1,010,183 |
| Aug 23, 2026 | 3.80 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,049,136 |
| Aug 20, 2026 | 3.70 | 3.80 | 3.70 | 3.70 | 3.70 | - | 472,566 |
| Aug 19, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 1,526,183 |
| Aug 18, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 974,795 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 626,463 |
| Aug 16, 2026 | 4.00 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,849,274 |
| Aug 13, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 1,111,778 |
| Aug 12, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 1,583,424 |
| Aug 11, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 1,149,438 |
| Aug 10, 2026 | 3.90 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 1,431,204 |
| Aug 9, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 1,856,838 |
| Aug 6, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 2,106,036 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 4,183,997 |
| Aug 3, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | 2.38% | 2,965,847 |
| Aug 2, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 7.69% | 4,553,732 |
| Jul 30, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 1,863,511 |
| Jul 29, 2026 | 4.00 | 4.10 | 3.80 | 3.80 | 3.80 | -5.00% | 1,661,962 |
| Jul 28, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 3,424,531 |
| Jul 27, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 2.63% | 1,691,045 |
| Jul 26, 2026 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 3,026,250 |
| Jul 23, 2026 | 4.00 | 4.10 | 3.80 | 3.90 | 3.90 | -4.88% | 3,793,086 |
| Jul 22, 2026 | 3.90 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 9,326,423 |
| Jul 21, 2026 | 3.70 | 3.90 | 3.60 | 3.90 | 3.90 | 5.41% | 4,634,679 |
| Jul 20, 2026 | 3.60 | 3.80 | 3.60 | 3.70 | 3.70 | 2.78% | 3,264,997 |
| Jul 19, 2026 | 3.50 | 3.70 | 3.40 | 3.60 | 3.60 | 2.86% | 2,323,998 |
| Jul 16, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 2,324,157 |
| Jul 15, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,488,926 |
| Jul 14, 2026 | 3.60 | 3.60 | 3.40 | 3.60 | 3.60 | - | 3,369,450 |
| Jul 13, 2026 | 3.60 | 3.70 | 3.40 | 3.60 | 3.60 | - | 2,280,420 |
| Jul 12, 2026 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | 9.09% | 5,760,786 |
| Jul 9, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -2.94% | 978,949 |
| Jul 8, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.03% | 2,826,581 |
| Jul 7, 2026 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 2,876,008 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 606,756 |
| Jul 5, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 668,211 |
| Jul 2, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | -3.13% | 988,243 |
| Jun 30, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 362,467 |
| Jun 29, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 235,925 |
| Jun 28, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 1,009,869 |