📋 CAPITECGBF Capitec Grameen Bank Growth Fund
Everything recorded between two dates ·
1 Jan 2026 → 31 Jul 2026 · 136 trading days
Move over the period
+45.59%
6.80 → 9.90 (+3.10 tk)
Highest
10.40
29 Jul 2026
Lowest
6.10
8 Mar 2026
Up and down days
55 / 38
43 unchanged · 136 sessions
📊 Against the rest of the market
CAPITECGBF
+45.59%
DSEX index
+20.06%
Mutual Funds (34 companies)
+59.33%
Ahead of the index by
+25.53%
🎢 How rough the ride was
Deepest fall from a peak
-16.22%
16 Feb 2026 → 8 Mar 2026
Swing, yearly basis
35.5%
Best single day
+8.70% 10 May 2026
Worst single day
-7.46% 8 Mar 2026
Longest run of rises
6 days
Longest run of falls
4 days
💰 How much was traded
Shares traded, total
217,940,839
Average per day
1,602,506
Money traded, total
1,690.5 mn tk
Number of trades
45,970
Busiest day
9,904,958 29 Jul 2026
💵 Results and dividends
Annual (to 06/2026)
EPS 1.06
9 Months (to 03/2026)
EPS 0.90
Q3 (to 03/2026)
EPS 0.35
📰 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 |
| 30 Apr 2026 | 7.20 | 7.20 | 7.00 | 7.10 | 0.00% | 1,735,514 | 204 | 12.30 |
| 29 Apr 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,308,565 | 228 | 9.26 |
| 28 Apr 2026 | 7.40 | 7.40 | 7.00 | 7.00 | -4.11% | 2,298,155 | 337 | 16.37 |
| 27 Apr 2026 | 7.50 | 7.60 | 7.20 | 7.30 | -2.67% | 2,943,293 | 421 | 21.70 |
| 26 Apr 2026 | 7.20 | 7.60 | 7.20 | 7.50 | +5.63% | 6,037,560 | 957 | 44.80 |
| 23 Apr 2026 | 7.10 | 7.20 | 7.00 | 7.10 | +1.43% | 1,968,286 | 297 | 13.96 |
| 22 Apr 2026 | 6.90 | 7.20 | 6.90 | 7.00 | +1.45% | 2,501,442 | 331 | 17.64 |
| 21 Apr 2026 | 6.80 | 7.00 | 6.80 | 6.90 | 0.00% | 985,445 | 170 | 6.83 |
| 20 Apr 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 884,054 | 211 | 6.09 |
| 19 Apr 2026 | 7.00 | 7.10 | 6.70 | 6.80 | -2.86% | 1,527,047 | 294 | 10.53 |
| 16 Apr 2026 | 6.90 | 7.10 | 6.80 | 7.00 | +1.45% | 1,979,410 | 409 | 13.89 |
| 15 Apr 2026 | 6.70 | 7.00 | 6.70 | 6.90 | +2.99% | 1,271,248 | 267 | 8.76 |
| 13 Apr 2026 | 6.70 | 6.90 | 6.70 | 6.70 | +1.52% | 1,225,855 | 250 | 8.30 |
| 12 Apr 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 0.00% | 284,651 | 110 | 1.88 |
| 9 Apr 2026 | 6.80 | 6.80 | 6.50 | 6.60 | -1.49% | 688,112 | 248 | 4.55 |
| 8 Apr 2026 | 6.70 | 6.90 | 6.60 | 6.70 | +1.52% | 1,227,455 | 317 | 8.28 |
| 7 Apr 2026 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 287,692 | 142 | 1.89 |
| 6 Apr 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 0.00% | 299,527 | 171 | 1.97 |
| 5 Apr 2026 | 6.70 | 6.70 | 6.50 | 6.50 | -2.99% | 509,199 | 248 | 3.34 |
| 2 Apr 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 715,581 | 201 | 4.84 |
| 1 Apr 2026 | 6.80 | 6.90 | 6.70 | 6.80 | +1.49% | 1,138,206 | 266 | 7.75 |
| 31 Mar 2026 | 6.80 | 6.90 | 6.60 | 6.70 | 0.00% | 710,587 | 264 | 4.78 |
| 30 Mar 2026 | 6.90 | 7.00 | 6.70 | 6.70 | -2.90% | 1,282,418 | 354 | 8.72 |
| 29 Mar 2026 | 7.00 | 7.00 | 6.80 | 6.90 | -1.43% | 1,696,619 | 310 | 11.68 |
| 25 Mar 2026 | 7.20 | 7.30 | 6.90 | 7.00 | -1.41% | 2,136,034 | 466 | 15.18 |
| 24 Mar 2026 | 6.70 | 7.20 | 6.50 | 7.10 | +7.58% | 3,854,885 | 883 | 26.72 |
| 16 Mar 2026 | 6.60 | 6.70 | 6.50 | 6.60 | +1.54% | 610,272 | 312 | 4.01 |
| 15 Mar 2026 | 6.60 | 6.70 | 6.50 | 6.50 | -1.52% | 773,330 | 280 | 5.07 |
| 12 Mar 2026 | 6.50 | 6.70 | 6.40 | 6.60 | +1.54% | 1,475,278 | 340 | 9.69 |
| 11 Mar 2026 | 6.60 | 6.60 | 6.40 | 6.50 | 0.00% | 344,007 | 135 | 2.24 |
| 10 Mar 2026 | 6.40 | 6.60 | 6.30 | 6.50 | +3.17% | 1,140,452 | 249 | 7.33 |
| 9 Mar 2026 | 6.40 | 6.60 | 6.30 | 6.30 | +1.61% | 430,968 | 193 | 2.75 |
| 8 Mar 2026 | 6.80 | 6.80 | 6.10 | 6.20 | -7.46% | 1,531,843 | 420 | 9.83 |
| 5 Mar 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 0.00% | 1,196,134 | 227 | 7.95 |
| 4 Mar 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 0.00% | 503,171 | 177 | 3.39 |
| 3 Mar 2026 | 7.00 | 7.00 | 6.70 | 6.70 | -2.90% | 1,258,726 | 367 | 8.50 |
| 2 Mar 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 870,326 | 251 | 6.00 |
| 1 Mar 2026 | 6.90 | 6.90 | 6.70 | 6.80 | -2.86% | 1,307,010 | 302 | 8.90 |
| 26 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 628,857 | 104 | 4.40 |
| 25 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 0.00% | 714,818 | 132 | 4.97 |
| 24 Feb 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 0.00% | 591,840 | 170 | 4.14 |
| 23 Feb 2026 | 7.00 | 7.10 | 7.00 | 7.00 | +1.45% | 578,111 | 147 | 4.05 |
| 22 Feb 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 518,642 | 123 | 3.60 |
| 19 Feb 2026 | 7.10 | 7.20 | 7.00 | 7.00 | -1.41% | 383,605 | 118 | 2.71 |
| 18 Feb 2026 | 7.20 | 7.20 | 7.00 | 7.10 | -1.39% | 769,885 | 276 | 5.47 |
| 17 Feb 2026 | 7.40 | 7.40 | 7.10 | 7.20 | -2.70% | 1,245,580 | 282 | 9.02 |
| 16 Feb 2026 | 7.40 | 7.50 | 7.20 | 7.40 | +1.37% | 1,376,400 | 397 | 10.05 |
| 15 Feb 2026 | 7.20 | 7.40 | 7.10 | 7.30 | +2.82% | 2,225,635 | 372 | 16.11 |
| 10 Feb 2026 | 7.00 | 7.10 | 6.90 | 7.10 | +1.43% | 1,079,950 | 221 | 7.58 |
| 9 Feb 2026 | 6.90 | 7.00 | 6.90 | 7.00 | +1.45% | 541,061 | 109 | 3.76 |
| 8 Feb 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 446,798 | 115 | 3.08 |
| 5 Feb 2026 | 6.90 | 7.00 | 6.90 | 6.90 | 0.00% | 267,059 | 100 | 1.85 |
| 3 Feb 2026 | 6.90 | 7.00 | 6.80 | 6.90 | +1.47% | 761,957 | 183 | 5.26 |
| 2 Feb 2026 | 6.80 | 6.90 | 6.70 | 6.80 | 0.00% | 840,146 | 201 | 5.73 |
| 1 Feb 2026 | 6.80 | 6.90 | 6.70 | 6.80 | -1.45% | 744,740 | 187 | 5.07 |
| 29 Jan 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 634,591 | 122 | 4.37 |
| 28 Jan 2026 | 6.90 | 7.10 | 6.90 | 6.90 | 0.00% | 1,158,188 | 164 | 8.07 |
| 27 Jan 2026 | 7.00 | 7.00 | 6.80 | 6.90 | 0.00% | 1,159,080 | 201 | 7.98 |
| 26 Jan 2026 | 7.10 | 7.10 | 6.90 | 6.90 | -2.82% | 699,825 | 150 | 4.89 |
| 25 Jan 2026 | 6.90 | 7.10 | 6.90 | 7.10 | +2.90% | 1,451,329 | 285 | 10.18 |
| 22 Jan 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 0.00% | 694,628 | 136 | 4.79 |
| 21 Jan 2026 | 7.10 | 7.10 | 6.80 | 6.90 | -2.82% | 985,136 | 239 | 6.86 |
| 20 Jan 2026 | 7.00 | 7.20 | 7.00 | 7.10 | +1.43% | 884,687 | 206 | 6.26 |
| 19 Jan 2026 | 6.80 | 7.10 | 6.80 | 7.00 | +2.94% | 1,201,012 | 298 | 8.34 |
| 18 Jan 2026 | 6.70 | 6.80 | 6.60 | 6.80 | +3.03% | 271,638 | 89 | 1.83 |
| 15 Jan 2026 | 6.80 | 6.80 | 6.60 | 6.60 | -1.49% | 372,391 | 122 | 2.48 |
| 14 Jan 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 0.00% | 146,389 | 58 | 0.98 |
| 13 Jan 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 0.00% | 403,308 | 155 | 2.70 |
| 12 Jan 2026 | 6.70 | 6.80 | 6.70 | 6.70 | 0.00% | 134,335 | 61 | 0.90 |
| 11 Jan 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 588,980 | 185 | 3.97 |
| 8 Jan 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 0.00% | 648,141 | 129 | 4.41 |
| 7 Jan 2026 | 6.90 | 7.00 | 6.80 | 6.80 | -1.45% | 577,358 | 161 | 3.96 |
| 6 Jan 2026 | 7.00 | 7.10 | 6.90 | 6.90 | -1.43% | 589,177 | 143 | 4.10 |
| 5 Jan 2026 | 6.90 | 7.10 | 6.90 | 7.00 | +1.45% | 1,245,936 | 268 | 8.71 |
| 4 Jan 2026 | 6.80 | 7.00 | 6.80 | 6.90 | +1.47% | 601,899 | 193 | 4.13 |
| 1 Jan 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 0.00% | 133,536 | 69 | 0.91 |
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.