SEML IBBL Shariah Fund (DSE:SEMLIBBLSF)
Bangladesh · Delayed Price · Currency is BDT 6.10
0.00 (0.00%)
At close: Jun 10, 2026
SEML IBBL Shariah Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 14,400 |
| Jun 10, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 52,414 |
| Jun 9, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 76,281 |
| Jun 8, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 61,247 |
| Jun 7, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | - | 48,365 |
| Jun 4, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 3.33% | 38,547 |
| Jun 3, 2026 | 6.10 | 6.30 | 6.00 | 6.00 | 6.00 | -1.64% | 114,301 |
| Jun 2, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 13,803 |
| Jun 1, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - | 101 |
| May 24, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 11,101 |
| May 21, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 6,630 |
| May 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 4,205 |
| May 19, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 93,744 |
| May 18, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 17,991 |
| May 17, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 55,050 |
| May 14, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 1.64% | 3,001 |
| May 13, 2026 | 6.20 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | 41,202 |
| May 12, 2026 | 6.30 | 6.30 | 6.10 | 6.20 | 6.20 | -1.59% | 27,760 |
| May 11, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -4.55% | 71,943 |
| May 10, 2026 | 6.20 | 6.70 | 6.20 | 6.60 | 6.60 | 8.20% | 554,892 |
| May 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 32,520 |
| May 6, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 88,777 |
| May 5, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 67,901 |
| May 4, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 35,734 |
| May 3, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | - | 17,075 |
| Apr 30, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | - | 18,942 |
| Apr 29, 2026 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 67,470 |
| Apr 28, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 3.33% | 7,831 |
| Apr 27, 2026 | 6.10 | 6.20 | 6.00 | 6.00 | 6.00 | - | 36,460 |
| Apr 26, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 16,500 |
| Apr 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 5,001 |
| Apr 22, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 3,502 |
| Apr 21, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 21,787 |
| Apr 20, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 26,911 |
| Apr 19, 2026 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 39,869 |
| Apr 16, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | - | 14,980 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 104,589 |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 850 |
| Apr 12, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 40,355 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 100,974 |
| Apr 8, 2026 | 6.20 | 6.30 | 6.00 | 6.10 | 6.10 | - | 123,463 |
| Apr 7, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 18,101 |
| Apr 6, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 8,002 |
| Apr 5, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.76% | 21,106 |
| Apr 2, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 39,007 |
| Apr 1, 2026 | 6.30 | 6.50 | 6.30 | 6.40 | 6.40 | 1.59% | 22,838 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | - | 20,303 |
| Mar 30, 2026 | 6.40 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | 115,391 |
| Mar 29, 2026 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | -1.54% | 55,104 |
| Mar 25, 2026 | 6.70 | 6.70 | 6.30 | 6.50 | 6.50 | - | 69,611 |