📋 NCCBLMF1 NCCBL Mutual Fund-1
Everything recorded between two dates ·
22 Jun 2026 → 22 Sep 2026 · 64 trading days
Move over the period
+62.79%
4.30 → 7.00 (+2.70 tk)
Highest
8.00
3 Aug 2026
Lowest
4.10
22 Jun 2026
Up and down days
28 / 23
13 unchanged · 64 sessions
📊 Against the rest of the market
NCCBLMF1
+62.79%
DSEX index
-0.25%
Mutual Funds (34 companies)
+39.56%
Ahead of the index by
+63.04%
🎢 How rough the ride was
Deepest fall from a peak
-20.78%
2 Aug 2026 → 30 Aug 2026
Swing, yearly basis
66.1%
Best single day
+9.84% 20 Jul 2026
Worst single day
-8.45% 14 Sep 2026
Longest run of rises
3 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
32,889,269
Average per day
513,895
Money traded, total
219.2 mn tk
Number of trades
9,365
Busiest day
2,066,944 28 Jul 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (0)
No stored headline falls inside this period.
🔔 Signals that fired (2)
16 Sep 2026 ·
trend break
sell 6.50
10 Sep 2026 ·
macd cross up
buy 6.70
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2026 | 7.00 | 7.30 | 6.90 | 7.00 | 0.00% | 846,783 | 198 | 5.99 |
| 21 Sep 2026 | 6.90 | 7.10 | 6.90 | 7.00 | +1.45% | 869,165 | 251 | 6.07 |
| 20 Sep 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 552,344 | 152 | 3.80 |
| 17 Sep 2026 | 6.50 | 6.90 | 6.60 | 6.80 | +4.62% | 283,926 | 112 | 1.92 |
| 16 Sep 2026 | 6.70 | 6.90 | 6.50 | 6.50 | -2.99% | 309,088 | 165 | 2.03 |
| 15 Sep 2026 | 6.50 | 6.70 | 6.40 | 6.70 | +3.08% | 175,907 | 95 | 1.17 |
| 14 Sep 2026 | 7.00 | 7.00 | 6.40 | 6.50 | -8.45% | 342,635 | 145 | 2.27 |
| 13 Sep 2026 | 6.70 | 7.20 | 6.80 | 7.10 | +5.97% | 980,539 | 375 | 6.90 |
| 10 Sep 2026 | 6.30 | 6.80 | 6.50 | 6.70 | +4.69% | 611,404 | 189 | 4.06 |
| 9 Sep 2026 | 6.30 | 6.40 | 6.20 | 6.40 | 0.00% | 139,531 | 47 | 0.88 |
| 8 Sep 2026 | 6.40 | 6.60 | 6.20 | 6.40 | -1.54% | 63,772 | 39 | 0.40 |
| 7 Sep 2026 | 6.40 | 6.60 | 6.20 | 6.50 | +1.56% | 165,306 | 57 | 1.06 |
| 6 Sep 2026 | 6.20 | 6.70 | 6.20 | 6.40 | +3.23% | 327,293 | 87 | 2.14 |
| 3 Sep 2026 | 6.40 | 6.60 | 6.10 | 6.20 | -3.13% | 88,369 | 63 | 0.55 |
| 2 Sep 2026 | 6.30 | 6.60 | 6.10 | 6.40 | +3.23% | 114,545 | 65 | 0.74 |
| 1 Sep 2026 | 6.00 | 6.40 | 6.10 | 6.20 | +1.64% | 116,902 | 61 | 0.73 |
| 31 Aug 2026 | 6.10 | 6.30 | 5.50 | 6.10 | 0.00% | 383,551 | 106 | 2.20 |
| 30 Aug 2026 | 6.40 | 6.40 | 6.00 | 6.10 | -4.69% | 119,771 | 59 | 0.74 |
| 27 Aug 2026 | 6.40 | 6.60 | 6.40 | 6.40 | -1.54% | 39,303 | 31 | 0.25 |
| 25 Aug 2026 | 6.30 | 6.60 | 6.30 | 6.50 | +3.17% | 79,222 | 51 | 0.51 |
| 24 Aug 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 0.00% | 79,624 | 41 | 0.51 |
| 23 Aug 2026 | 6.60 | 6.80 | 6.30 | 6.30 | -4.55% | 104,402 | 53 | 0.68 |
| 20 Aug 2026 | 6.30 | 6.70 | 6.30 | 6.60 | +4.76% | 114,240 | 77 | 0.75 |
| 19 Aug 2026 | 6.50 | 6.60 | 6.20 | 6.30 | -3.08% | 207,584 | 112 | 1.32 |
| 18 Aug 2026 | 6.90 | 6.90 | 6.40 | 6.50 | -2.99% | 161,180 | 84 | 1.06 |
| 17 Aug 2026 | 6.80 | 6.90 | 6.60 | 6.70 | -1.47% | 407,982 | 135 | 2.73 |
| 16 Aug 2026 | 7.10 | 7.10 | 6.80 | 6.80 | -1.45% | 192,282 | 65 | 1.32 |
| 13 Aug 2026 | 6.90 | 7.10 | 6.80 | 6.90 | 0.00% | 199,213 | 76 | 1.38 |
| 12 Aug 2026 | 7.10 | 7.20 | 6.90 | 6.90 | -2.82% | 143,975 | 77 | 1.00 |
| 11 Aug 2026 | 7.30 | 7.40 | 7.10 | 7.10 | 0.00% | 557,562 | 177 | 4.02 |
| 10 Aug 2026 | 6.80 | 7.20 | 6.80 | 7.10 | +4.41% | 549,785 | 196 | 3.83 |
| 9 Aug 2026 | 7.10 | 7.20 | 6.80 | 6.80 | -5.56% | 698,888 | 196 | 4.85 |
| 6 Aug 2026 | 7.40 | 7.50 | 7.10 | 7.20 | -2.70% | 715,872 | 183 | 5.20 |
| 4 Aug 2026 | 7.80 | 7.80 | 7.30 | 7.40 | -2.63% | 1,243,753 | 386 | 9.24 |
| 3 Aug 2026 | 7.80 | 8.00 | 7.40 | 7.60 | -1.30% | 990,092 | 414 | 7.42 |
| 2 Aug 2026 | 7.30 | 7.90 | 7.30 | 7.70 | +5.48% | 1,647,017 | 548 | 12.55 |
| 30 Jul 2026 | 7.00 | 7.40 | 7.00 | 7.30 | +4.29% | 699,131 | 197 | 5.07 |
| 29 Jul 2026 | 7.40 | 7.50 | 6.90 | 7.00 | -5.41% | 872,632 | 205 | 6.22 |
| 28 Jul 2026 | 6.90 | 7.40 | 6.90 | 7.40 | +8.82% | 2,066,944 | 341 | 15.12 |
| 27 Jul 2026 | 6.80 | 7.20 | 6.80 | 6.80 | 0.00% | 671,290 | 147 | 4.65 |
| 26 Jul 2026 | 7.00 | 7.00 | 6.50 | 6.80 | -2.86% | 649,660 | 194 | 4.36 |
| 23 Jul 2026 | 7.30 | 7.30 | 6.90 | 7.00 | -4.11% | 1,691,237 | 271 | 11.95 |
| 22 Jul 2026 | 7.50 | 7.90 | 7.00 | 7.30 | 0.00% | 1,997,480 | 408 | 14.98 |
| 21 Jul 2026 | 6.80 | 7.30 | 6.30 | 7.30 | +8.96% | 1,499,554 | 412 | 10.35 |
| 20 Jul 2026 | 6.10 | 6.70 | 6.10 | 6.70 | +9.84% | 1,381,226 | 378 | 9.11 |
| 19 Jul 2026 | 5.70 | 6.10 | 5.50 | 6.10 | +8.93% | 1,114,601 | 224 | 6.63 |
| 16 Jul 2026 | 5.80 | 5.80 | 5.50 | 5.60 | 0.00% | 213,975 | 58 | 1.19 |
| 15 Jul 2026 | 5.50 | 5.70 | 5.40 | 5.60 | +1.82% | 665,411 | 124 | 3.72 |
| 14 Jul 2026 | 5.60 | 5.60 | 5.40 | 5.50 | -3.51% | 418,993 | 129 | 2.30 |
| 13 Jul 2026 | 5.40 | 5.80 | 5.40 | 5.70 | +7.55% | 732,006 | 189 | 4.11 |
| 12 Jul 2026 | 5.10 | 5.30 | 4.90 | 5.30 | +8.16% | 911,834 | 174 | 4.79 |
| 9 Jul 2026 | 4.90 | 5.10 | 4.80 | 4.90 | -3.92% | 312,866 | 69 | 1.53 |
| 8 Jul 2026 | 5.00 | 5.20 | 4.90 | 5.10 | +4.08% | 495,635 | 108 | 2.51 |
| 7 Jul 2026 | 4.50 | 4.90 | 4.50 | 4.90 | +8.89% | 620,973 | 209 | 2.96 |
| 6 Jul 2026 | 4.40 | 4.50 | 4.40 | 4.50 | +4.65% | 237,309 | 71 | 1.06 |
| 5 Jul 2026 | 4.40 | 4.50 | 4.30 | 4.30 | -2.27% | 33,551 | 9 | 0.15 |
| 2 Jul 2026 | 4.50 | 4.60 | 4.30 | 4.40 | 0.00% | 152,991 | 47 | 0.68 |
| 30 Jun 2026 | 4.30 | 4.50 | 4.30 | 4.40 | +2.33% | 252,059 | 75 | 1.12 |
| 29 Jun 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 0.00% | 258,725 | 24 | 1.11 |
| 28 Jun 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 0.00% | 50,458 | 21 | 0.22 |
| 25 Jun 2026 | 4.20 | 4.40 | 4.20 | 4.30 | +2.38% | 102,723 | 37 | 0.44 |
| 24 Jun 2026 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00% | 53,237 | 24 | 0.22 |
| 23 Jun 2026 | 4.20 | 4.30 | 4.20 | 4.20 | +2.44% | 22,583 | 13 | 0.10 |
| 22 Jun 2026 | 4.30 | 4.30 | 4.10 | 4.10 | -4.65% | 87,378 | 39 | 0.36 |
The move over the period is measured from the close before it started, so the first day counts. Everything here comes from stored records for these exact dates; where a figure is not dated by day, such as a dividend, the year it belongs to is shown instead.