Popular Life First Mutual Fund (DSE:POPULAR1MF)
Bangladesh · Delayed Price · Currency is BDT 3.000
+0.100 (3.45%)
At close: May 21, 2026
DSE:POPULAR1MF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 3.45% | 1,106,211 |
| May 20, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | - | 378,990 |
| May 19, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 444,251 |
| May 18, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 1,165,114 |
| May 17, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 806,973 |
| May 14, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 573,112 |
| May 13, 2026 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -6.06% | 1,154,015 |
| May 12, 2026 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 1,089,331 |
| May 11, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 6.45% | 7,423,069 |
| May 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | 453,927 |
| May 7, 2026 | 3.00 | 3.10 | 2.90 | 2.90 | 2.90 | -3.33% | 892,327 |
| May 6, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 947,482 |
| May 5, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 860,878 |
| May 4, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 797,273 |
| May 3, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 992,593 |
| Apr 30, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 574,508 |
| Apr 29, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 433,290 |
| Apr 28, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 991,867 |
| Apr 27, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 593,426 |
| Apr 26, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 419,413 |
| Apr 23, 2026 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 1,032,183 |
| Apr 22, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | - | 631,066 |
| Apr 21, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 3,475,145 |
| Apr 20, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 1,863,916 |
| Apr 19, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 1,119,758 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 814,345 |
| Apr 15, 2026 | 3.20 | 3.30 | 3.10 | 3.10 | 3.10 | - | 1,788,091 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 1,749,064 |
| Apr 12, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | - | 1,465,832 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 1,313,857 |
| Apr 8, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | 3.23% | 989,955 |
| Apr 7, 2026 | 3.10 | 3.20 | 2.90 | 3.10 | 3.10 | 3.33% | 1,599,292 |
| Apr 6, 2026 | 3.00 | 3.20 | 3.00 | 3.00 | 3.00 | - | 2,302,652 |
| Apr 5, 2026 | 3.20 | 3.30 | 3.00 | 3.00 | 3.00 | -9.09% | 3,149,589 |
| Apr 2, 2026 | 3.50 | 3.60 | 3.20 | 3.30 | 3.30 | -5.71% | 2,861,580 |
| Apr 1, 2026 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | 9.37% | 5,128,221 |
| Mar 31, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 1,752,970 |
| Mar 30, 2026 | 3.40 | 3.50 | 3.20 | 3.30 | 3.30 | -5.71% | 4,058,317 |
| Mar 29, 2026 | 3.40 | 3.50 | 3.20 | 3.50 | 3.50 | 6.06% | 5,402,237 |
| Mar 25, 2026 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 9,681,366 |
| Mar 24, 2026 | 2.90 | 3.00 | 2.80 | 3.00 | 3.00 | 7.14% | 6,637,989 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | - | 476,541 |
| Mar 15, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 298,312 |
| Mar 12, 2026 | 2.80 | 2.90 | 2.70 | 2.80 | 2.80 | - | 777,030 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | - | 34,288 |
| Mar 10, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 200,060 |
| Mar 9, 2026 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 420,310 |
| Mar 8, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -7.41% | 591,737 |
| Mar 5, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 153,709 |
| Mar 4, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 52,261 |