📋 CAPITECGBF Capitec Grameen Bank Growth Fund
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 63 trading days
Move over the period
+21.05%
7.60 → 9.20 (+1.60 tk)
Highest
11.50
4 Aug 2026
Lowest
7.00
22 Jun 2026
Up and down days
31 / 23
9 unchanged · 63 sessions
📊 Against the rest of the market
CAPITECGBF
+21.05%
DSEX index
-1.05%
Mutual Funds (34 companies)
+35.15%
Ahead of the index by
+22.11%
🎢 How rough the ride was
Deepest fall from a peak
-26.36%
4 Aug 2026 → 8 Sep 2026
Swing, yearly basis
48.4%
Best single day
+9.09% 2 Aug 2026
Worst single day
-9.71% 25 Aug 2026
Longest run of rises
6 days
Longest run of falls
5 days
💰 How much was traded
Shares traded, total
198,723,969
Average per day
3,154,349
Money traded, total
1,864.3 mn tk
Number of trades
44,875
Busiest day
9,904,958 29 Jul 2026
💵 Results and dividends
Annual (to 06/2026)
EPS 1.06
📰 News in this period (3)
16 Aug 2026
ক্যাপিটেক গ্রামীণ ব্যাংক গ্রোথ ফান্ডের মার্জিন ঋণগ্রহীতাদের তথ্য চাওয়া হয়েছে
neutral
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 (2)
20 Sep 2026 ·
macd cross up
buy 8.80
27 Aug 2026 ·
trend break
sell 8.80
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 8.80 | 9.50 | 8.70 | 9.20 | +4.55% | 3,777,897 | 903 | 34.77 |
| 20 Sep 2026 | 8.50 | 8.90 | 8.60 | 8.80 | +3.53% | 2,151,940 | 633 | 18.83 |
| 17 Sep 2026 | 8.30 | 8.60 | 8.20 | 8.50 | +2.41% | 1,368,768 | 409 | 11.59 |
| 16 Sep 2026 | 8.40 | 8.60 | 8.20 | 8.30 | -1.19% | 1,228,241 | 315 | 10.27 |
| 15 Sep 2026 | 8.30 | 8.60 | 8.30 | 8.40 | +1.20% | 1,210,989 | 304 | 10.17 |
| 14 Sep 2026 | 8.70 | 8.70 | 8.30 | 8.30 | -4.60% | 1,583,617 | 495 | 13.45 |
| 13 Sep 2026 | 8.60 | 9.00 | 8.60 | 8.70 | +1.16% | 3,037,220 | 808 | 26.82 |
| 10 Sep 2026 | 8.40 | 8.70 | 8.50 | 8.60 | +2.38% | 2,848,019 | 640 | 24.49 |
| 9 Sep 2026 | 8.10 | 8.50 | 8.00 | 8.40 | +3.70% | 1,462,276 | 423 | 12.08 |
| 8 Sep 2026 | 8.20 | 8.40 | 8.00 | 8.10 | -1.22% | 1,475,318 | 399 | 12.13 |
| 7 Sep 2026 | 8.40 | 8.50 | 8.10 | 8.20 | -2.38% | 1,471,012 | 452 | 12.14 |
| 6 Sep 2026 | 8.40 | 8.70 | 8.30 | 8.40 | 0.00% | 1,606,848 | 465 | 13.63 |
| 3 Sep 2026 | 8.60 | 8.80 | 8.40 | 8.40 | -2.33% | 1,539,063 | 423 | 13.18 |
| 2 Sep 2026 | 8.60 | 8.80 | 8.50 | 8.60 | 0.00% | 1,402,195 | 321 | 12.09 |
| 1 Sep 2026 | 8.60 | 8.90 | 8.50 | 8.60 | 0.00% | 1,748,572 | 504 | 15.22 |
| 31 Aug 2026 | 8.30 | 8.80 | 8.30 | 8.60 | +3.61% | 1,224,494 | 500 | 10.49 |
| 30 Aug 2026 | 8.80 | 8.80 | 8.20 | 8.30 | -5.68% | 1,846,868 | 524 | 15.64 |
| 27 Aug 2026 | 9.30 | 9.20 | 8.80 | 8.80 | -5.38% | 1,355,150 | 393 | 12.17 |
| 25 Aug 2026 | 10.30 | 9.60 | 9.30 | 9.30 | -9.71% | 3,313,967 | 758 | 31.15 |
| 23 Aug 2026 | 10.40 | 10.50 | 10.20 | 10.30 | -0.96% | 3,939,076 | 712 | 40.66 |
| 20 Aug 2026 | 10.30 | 10.60 | 10.20 | 10.40 | +0.97% | 2,904,158 | 491 | 30.31 |
| 19 Aug 2026 | 10.20 | 10.50 | 10.00 | 10.30 | +0.98% | 4,026,520 | 730 | 41.44 |
| 18 Aug 2026 | 10.20 | 10.50 | 10.10 | 10.20 | +0.99% | 2,021,362 | 598 | 20.75 |
| 17 Aug 2026 | 10.40 | 10.50 | 10.00 | 10.10 | -1.94% | 3,588,759 | 834 | 36.57 |
| 16 Aug 2026 | 10.40 | 10.70 | 10.20 | 10.30 | -0.96% | 3,175,095 | 799 | 33.18 |
| 13 Aug 2026 | 10.50 | 10.70 | 10.30 | 10.40 | -0.95% | 3,267,010 | 911 | 34.15 |
| 12 Aug 2026 | 10.70 | 10.90 | 10.40 | 10.50 | -1.87% | 3,310,336 | 1,056 | 34.95 |
| 11 Aug 2026 | 11.10 | 11.20 | 10.60 | 10.70 | -1.83% | 4,476,602 | 1,075 | 48.69 |
| 10 Aug 2026 | 10.50 | 11.00 | 10.50 | 10.90 | +3.81% | 4,184,992 | 1,139 | 44.90 |
| 9 Aug 2026 | 10.80 | 11.00 | 10.40 | 10.50 | -2.78% | 4,655,933 | 1,098 | 49.23 |
| 6 Aug 2026 | 11.00 | 11.20 | 10.70 | 10.80 | -1.82% | 5,591,178 | 1,315 | 60.81 |
| 4 Aug 2026 | 10.90 | 11.50 | 10.80 | 11.00 | +0.92% | 7,000,866 | 1,558 | 78.05 |
| 3 Aug 2026 | 11.00 | 11.30 | 10.60 | 10.90 | +0.93% | 8,278,518 | 1,985 | 90.64 |
| 2 Aug 2026 | 10.00 | 10.80 | 9.90 | 10.80 | +9.09% | 9,726,455 | 1,840 | 101.69 |
| 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 |
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.