Vanguard Aml Bd Finance Mutual Fund One (DSE:VAMLBDMF1)
Bangladesh · Delayed Price · Currency is BDT 7.10
0.00 (0.00%)
At close: Dec 22, 2025
DSE:VAMLBDMF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | - | 755,671 |
| Dec 21, 2025 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | -1.39% | 139,889 |
| Dec 18, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 75,122 |
| Dec 17, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | 71,181 |
| Dec 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 76,202 |
| Dec 14, 2025 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | - | 31,902 |
| Dec 11, 2025 | 7.30 | 7.50 | 7.30 | 7.40 | 7.40 | 1.37% | 218,631 |
| Dec 10, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 61,013 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 7,895 |
| Dec 8, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 54,075 |
| Dec 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 18,500 |
| Dec 4, 2025 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 74,446 |
| Dec 3, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 258,745 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 62,318 |
| Dec 1, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 116,450 |
| Nov 30, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 172,755 |
| Nov 27, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 75,484 |
| Nov 26, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 245,391 |
| Nov 25, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 195,315 |
| Nov 24, 2025 | 7.30 | 7.30 | 6.80 | 7.00 | 7.00 | -1.41% | 471,819 |
| Nov 23, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2.90% | 31,000 |
| Nov 20, 2025 | 6.90 | 7.20 | 6.90 | 6.90 | 6.90 | - | 38,400 |
| Nov 19, 2025 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | - | 15,401 |
| Nov 18, 2025 | 7.30 | 7.30 | 6.80 | 6.90 | 6.90 | 1.47% | 6,002 |
| Nov 17, 2025 | 6.10 | 7.30 | 6.10 | 6.80 | 6.80 | 1.49% | 10,057 |
| Nov 16, 2025 | 6.80 | 6.90 | 6.30 | 6.70 | 6.70 | -2.90% | 16,902 |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 79,291 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.00 | 7.10 | 7.10 | -1.39% | 101,532 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 3,500 |
| Nov 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 45,618 |
| Nov 9, 2025 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -1.37% | 3,001 |
| Nov 6, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | -1.35% | 37,610 |
| Nov 5, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 83,044 |
| Nov 4, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | - | 95,107 |
| Nov 3, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | - | 139,892 |
| Nov 2, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 93,571 |
| Oct 30, 2025 | 7.80 | 7.80 | 6.70 | 7.40 | 7.40 | 2.78% | 5,124 |
| Oct 21, 2025 | 7.30 | 7.50 | 7.20 | 7.20 | 7.20 | -2.70% | 636,707 |
| Oct 20, 2025 | 7.70 | 7.70 | 7.20 | 7.40 | 7.40 | -3.90% | 142,185 |
| Oct 19, 2025 | 7.70 | 7.80 | 7.60 | 7.70 | 7.70 | - | 585,604 |
| Oct 16, 2025 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 2.67% | 213,794 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | -5.06% | 794,794 |
| Oct 14, 2025 | 7.40 | 8.00 | 7.30 | 7.90 | 7.90 | 8.22% | 1,092,977 |
| Oct 13, 2025 | 7.40 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | 436,637 |
| Oct 12, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | 1.35% | 176,816 |
| Oct 9, 2025 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 571,962 |
| Oct 8, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 150,436 |
| Oct 7, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | 1.45% | 30,488 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 209,278 |
| Oct 5, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 4,125 |