📋 CAPITECGBF Capitec Grameen Bank Growth Fund
Everything recorded between two dates ·
1 May 2026 → 31 Jul 2026 · 60 trading days
Move over the period
+39.44%
7.10 → 9.90 (+2.80 tk)
Highest
10.40
29 Jul 2026
Lowest
6.80
18 May 2026
Up and down days
26 / 14
20 unchanged · 60 sessions
📊 Against the rest of the market
CAPITECGBF
+39.44%
DSEX index
+11.51%
Mutual Funds (34 companies)
+37.29%
Ahead of the index by
+27.92%
🎢 How rough the ride was
Deepest fall from a peak
-8.00%
10 May 2026 → 18 May 2026
Swing, yearly basis
36.2%
Best single day
+8.70% 10 May 2026
Worst single day
-5.33% 11 May 2026
Longest run of rises
6 days
Longest run of falls
2 days
💰 How much was traded
Shares traded, total
136,705,834
Average per day
2,278,431
Money traded, total
1,125.2 mn tk
Number of trades
27,690
Busiest day
9,904,958 29 Jul 2026
💵 Results and dividends
Annual (to 06/2026)
EPS 1.06
📰 News in this period (2)
29 Jul 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের লভ্যাংশ ঘোষণা
positive
29 Jul 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের ৯% নগদ লভ্যাংশ ঘোষণা
positive
🔔 Signals that fired (0)
No signal fired on this share in this period.
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2026 | 9.90 | 10.00 | 9.50 | 9.90 | +3.13% | 6,548,430 | 1,181 | 63.98 |
| 29 Jul 2026 | 9.90 | 10.40 | 9.40 | 9.60 | 0.00% | 9,904,958 | 1,969 | 97.07 |
| 28 Jul 2026 | 9.80 | 9.90 | 9.40 | 9.60 | +1.05% | 6,055,117 | 1,100 | 58.45 |
| 27 Jul 2026 | 9.20 | 9.60 | 9.10 | 9.50 | +4.40% | 5,544,493 | 1,131 | 51.69 |
| 26 Jul 2026 | 9.10 | 9.50 | 9.00 | 9.10 | +1.11% | 6,076,097 | 1,049 | 56.01 |
| 23 Jul 2026 | 8.80 | 9.40 | 8.70 | 9.00 | +2.27% | 7,458,285 | 1,366 | 67.45 |
| 22 Jul 2026 | 8.60 | 9.10 | 8.60 | 8.80 | +3.53% | 5,735,639 | 1,047 | 50.84 |
| 21 Jul 2026 | 8.30 | 8.70 | 8.20 | 8.50 | +3.66% | 3,399,883 | 693 | 28.89 |
| 20 Jul 2026 | 8.40 | 8.40 | 8.20 | 8.20 | -1.20% | 2,466,938 | 356 | 20.44 |
| 19 Jul 2026 | 8.30 | 8.40 | 8.10 | 8.30 | +1.22% | 1,992,423 | 393 | 16.49 |
| 16 Jul 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 0.00% | 1,113,743 | 270 | 9.16 |
| 15 Jul 2026 | 8.30 | 8.50 | 8.10 | 8.20 | 0.00% | 1,752,700 | 419 | 14.51 |
| 14 Jul 2026 | 8.20 | 8.30 | 8.10 | 8.20 | 0.00% | 2,476,827 | 444 | 20.32 |
| 13 Jul 2026 | 8.40 | 8.50 | 8.20 | 8.20 | -1.20% | 2,497,686 | 482 | 20.90 |
| 12 Jul 2026 | 7.90 | 8.50 | 7.90 | 8.30 | +6.41% | 3,872,634 | 812 | 32.06 |
| 9 Jul 2026 | 7.80 | 8.00 | 7.70 | 7.80 | 0.00% | 2,400,153 | 361 | 18.77 |
| 8 Jul 2026 | 8.00 | 8.10 | 7.80 | 7.80 | -2.50% | 2,396,759 | 553 | 19.06 |
| 7 Jul 2026 | 8.00 | 8.10 | 7.90 | 8.00 | +1.27% | 5,057,601 | 1,085 | 40.35 |
| 6 Jul 2026 | 7.60 | 8.00 | 7.60 | 7.90 | +5.33% | 4,443,519 | 1,332 | 34.56 |
| 5 Jul 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 0.00% | 1,183,668 | 461 | 8.91 |
| 2 Jul 2026 | 7.60 | 7.80 | 7.50 | 7.50 | -1.32% | 1,962,964 | 341 | 14.92 |
| 30 Jun 2026 | 7.50 | 7.70 | 7.50 | 7.60 | +1.33% | 1,788,028 | 374 | 13.52 |
| 29 Jun 2026 | 7.30 | 7.50 | 7.30 | 7.50 | +2.74% | 1,254,591 | 310 | 9.30 |
| 28 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 715,732 | 203 | 5.23 |
| 25 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.20 | -1.37% | 875,857 | 245 | 6.32 |
| 24 Jun 2026 | 7.30 | 7.40 | 7.20 | 7.30 | +1.39% | 950,953 | 216 | 6.91 |
| 23 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.20 | +1.41% | 734,900 | 200 | 5.31 |
| 22 Jun 2026 | 7.50 | 7.50 | 7.00 | 7.10 | -5.33% | 1,379,992 | 393 | 9.99 |
| 21 Jun 2026 | 7.70 | 7.70 | 7.40 | 7.50 | -1.32% | 884,085 | 279 | 6.62 |
| 18 Jun 2026 | 7.60 | 7.70 | 7.50 | 7.60 | +1.33% | 2,740,236 | 449 | 20.84 |
| 17 Jun 2026 | 7.60 | 7.70 | 7.40 | 7.50 | 0.00% | 1,660,867 | 380 | 12.57 |
| 16 Jun 2026 | 7.30 | 7.60 | 7.30 | 7.50 | +1.35% | 2,345,156 | 359 | 17.47 |
| 15 Jun 2026 | 7.50 | 7.50 | 7.30 | 7.40 | 0.00% | 1,549,011 | 265 | 11.48 |
| 14 Jun 2026 | 7.30 | 7.60 | 7.20 | 7.40 | +1.37% | 2,264,055 | 397 | 16.71 |
| 11 Jun 2026 | 7.40 | 7.40 | 7.20 | 7.30 | 0.00% | 1,192,102 | 208 | 8.70 |
| 10 Jun 2026 | 7.30 | 7.50 | 7.30 | 7.30 | 0.00% | 1,591,328 | 359 | 11.74 |
| 9 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.30 | +1.39% | 932,551 | 163 | 6.74 |
| 8 Jun 2026 | 7.30 | 7.30 | 7.20 | 7.20 | -1.37% | 1,283,228 | 197 | 9.26 |
| 7 Jun 2026 | 7.20 | 7.40 | 7.20 | 7.30 | +1.39% | 2,415,904 | 396 | 17.57 |
| 4 Jun 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 0.00% | 1,835,639 | 288 | 13.20 |
| 3 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.20 | +1.41% | 1,030,083 | 195 | 7.33 |
| 2 Jun 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 813,232 | 205 | 5.77 |
| 1 Jun 2026 | 7.00 | 7.20 | 6.90 | 7.00 | 0.00% | 666,867 | 125 | 4.70 |
| 24 May 2026 | 7.00 | 7.00 | 6.90 | 7.00 | +1.45% | 518,399 | 154 | 3.60 |
| 23 May 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 371,696 | 131 | 2.57 |
| 21 May 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 0.00% | 455,148 | 157 | 3.14 |
| 20 May 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 1,101,462 | 231 | 7.54 |
| 19 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 603,488 | 151 | 4.17 |
| 18 May 2026 | 7.10 | 7.10 | 6.80 | 6.90 | -1.43% | 1,125,558 | 294 | 7.80 |
| 17 May 2026 | 7.20 | 7.20 | 7.00 | 7.00 | -1.41% | 584,637 | 159 | 4.12 |
| 14 May 2026 | 7.10 | 7.20 | 6.90 | 7.10 | +1.43% | 664,155 | 193 | 4.70 |
| 13 May 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 733,821 | 199 | 5.15 |
| 12 May 2026 | 7.10 | 7.20 | 6.90 | 7.00 | -1.41% | 1,501,159 | 347 | 10.55 |
| 11 May 2026 | 7.60 | 7.60 | 7.10 | 7.10 | -5.33% | 1,111,555 | 346 | 8.07 |
| 10 May 2026 | 7.10 | 7.50 | 7.10 | 7.50 | +8.70% | 6,821,017 | 1,112 | 50.35 |
| 7 May 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 0.00% | 558,799 | 167 | 3.86 |
| 6 May 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 1,194,534 | 218 | 8.31 |
| 5 May 2026 | 7.10 | 7.20 | 6.90 | 7.00 | -1.41% | 1,326,944 | 241 | 9.32 |
| 4 May 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 0.00% | 1,146,863 | 215 | 8.11 |
| 3 May 2026 | 7.20 | 7.30 | 7.10 | 7.10 | 0.00% | 1,641,685 | 324 | 11.78 |
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.