📋 SEMLIBBLSF SEML IBBL Shariah Fund
Everything recorded between two dates ·
21 Jun 2026 → 21 Sep 2026 · 63 trading days
Move over the period
+21.21%
6.60 → 8.00 (+1.40 tk)
Highest
8.60
3 Aug 2026
Lowest
6.30
22 Jun 2026
Up and down days
23 / 18
22 unchanged · 63 sessions
📊 Against the rest of the market
SEMLIBBLSF
+21.21%
DSEX index
-1.26%
Mutual Funds (34 companies)
+34.94%
Ahead of the index by
+22.47%
🎢 How rough the ride was
Deepest fall from a peak
-11.76%
3 Aug 2026 → 24 Aug 2026
Swing, yearly basis
30.6%
Best single day
+6.67% 12 Jul 2026
Worst single day
-3.61% 23 Jul 2026
Longest run of rises
3 days
Longest run of falls
3 days
💰 How much was traded
Shares traded, total
14,425,221
Average per day
228,972
Money traded, total
112.6 mn tk
Number of trades
3,918
Busiest day
827,289 8 Sep 2026
💵 Results and dividends
No quarterly result ended inside this period.
📰 News in this period (3)
30 Aug 2026
এসইএমএল আইবিবিএল শরিয়াহ ফান্ডকে বে-মেয়াদি করার উদ্যোগ
neutral
27 Aug 2026
SEML IBBL Shariah Fund to hold SGM on 27 Oct for open-end conversion
neutral
19 Aug 2026
এসইএমএল আইবিবিএল শরিয়া ফান্ডে লভ্যাংশ নেই
positive
🔔 Signals that fired (3)
20 Sep 2026 ·
macd cross up
buy 8.00
8 Sep 2026 ·
trend break
sell 7.80
1 Sep 2026 ·
macd cross up
buy 8.10
📆 Every day in this period
⬇ Download as CSV
| Date | Open | High | Low | Close | Change | Volume | Trades | Turnover |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 0.00% | 164,401 | 32 | 1.31 |
| 20 Sep 2026 | 7.90 | 8.00 | 7.80 | 8.00 | +1.27% | 211,767 | 49 | 1.67 |
| 17 Sep 2026 | 7.80 | 7.90 | 7.90 | 7.90 | 0.00% | 91,190 | 17 | 0.72 |
| 16 Sep 2026 | 7.80 | 7.90 | 7.70 | 7.90 | 0.00% | 538,827 | 37 | 4.20 |
| 15 Sep 2026 | 7.80 | 7.90 | 7.80 | 7.90 | +1.28% | 151,802 | 30 | 1.19 |
| 14 Sep 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 0.00% | 81,575 | 25 | 0.64 |
| 13 Sep 2026 | 7.80 | 8.00 | 7.80 | 7.80 | 0.00% | 235,130 | 57 | 1.86 |
| 9 Sep 2026 | 7.80 | 7.90 | 7.80 | 7.80 | 0.00% | 80,861 | 45 | 0.63 |
| 8 Sep 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 0.00% | 827,289 | 54 | 6.45 |
| 7 Sep 2026 | 7.90 | 8.00 | 7.80 | 7.80 | -1.27% | 133,928 | 40 | 1.06 |
| 6 Sep 2026 | 7.90 | 8.00 | 7.80 | 7.90 | -1.25% | 252,523 | 37 | 2.00 |
| 3 Sep 2026 | 8.00 | 8.00 | 7.80 | 8.00 | -1.23% | 104,952 | 40 | 0.83 |
| 2 Sep 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 0.00% | 77,050 | 26 | 0.62 |
| 1 Sep 2026 | 8.00 | 8.10 | 8.00 | 8.10 | +1.25% | 78,573 | 40 | 0.63 |
| 31 Aug 2026 | 7.90 | 8.20 | 7.90 | 8.00 | +1.27% | 426,103 | 112 | 3.43 |
| 30 Aug 2026 | 7.70 | 7.90 | 7.70 | 7.90 | +2.60% | 172,528 | 82 | 1.36 |
| 27 Aug 2026 | 7.60 | 7.80 | 7.50 | 7.70 | 0.00% | 146,503 | 34 | 1.12 |
| 25 Aug 2026 | 7.60 | 7.70 | 7.60 | 7.70 | +2.67% | 36,051 | 20 | 0.28 |
| 24 Aug 2026 | 7.60 | 7.70 | 7.50 | 7.50 | -1.32% | 356,905 | 81 | 2.71 |
| 23 Aug 2026 | 7.60 | 7.70 | 7.60 | 7.60 | -1.30% | 67,030 | 26 | 0.51 |
| 20 Aug 2026 | 7.60 | 7.70 | 7.50 | 7.70 | 0.00% | 103,182 | 35 | 0.78 |
| 19 Aug 2026 | 7.70 | 7.70 | 7.50 | 7.70 | 0.00% | 128,863 | 45 | 0.98 |
| 18 Aug 2026 | 7.60 | 7.80 | 7.60 | 7.70 | +1.32% | 122,565 | 42 | 0.94 |
| 17 Aug 2026 | 7.80 | 7.80 | 7.60 | 7.60 | -2.56% | 236,114 | 94 | 1.81 |
| 16 Aug 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 0.00% | 152,011 | 45 | 1.19 |
| 13 Aug 2026 | 7.90 | 7.90 | 7.70 | 7.80 | -1.27% | 60,911 | 53 | 0.48 |
| 12 Aug 2026 | 8.00 | 8.10 | 7.80 | 7.90 | -1.25% | 69,778 | 60 | 0.55 |
| 11 Aug 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 0.00% | 202,507 | 64 | 1.62 |
| 10 Aug 2026 | 7.90 | 8.20 | 7.80 | 8.00 | 0.00% | 168,723 | 59 | 1.34 |
| 9 Aug 2026 | 8.20 | 8.20 | 7.90 | 8.00 | -2.44% | 300,108 | 62 | 2.43 |
| 6 Aug 2026 | 8.50 | 8.50 | 8.20 | 8.20 | -2.38% | 266,481 | 57 | 2.19 |
| 4 Aug 2026 | 8.50 | 8.50 | 8.30 | 8.40 | -1.18% | 586,216 | 138 | 4.95 |
| 3 Aug 2026 | 8.40 | 8.60 | 8.40 | 8.50 | +2.41% | 592,584 | 156 | 5.02 |
| 2 Aug 2026 | 8.10 | 8.40 | 8.00 | 8.30 | +2.47% | 815,229 | 132 | 6.67 |
| 30 Jul 2026 | 8.00 | 8.10 | 8.00 | 8.10 | +1.25% | 79,941 | 25 | 0.65 |
| 29 Jul 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 0.00% | 72,691 | 37 | 0.58 |
| 28 Jul 2026 | 8.10 | 8.10 | 8.00 | 8.00 | -1.23% | 142,087 | 44 | 1.14 |
| 27 Jul 2026 | 7.90 | 8.20 | 7.90 | 8.10 | +3.85% | 151,864 | 63 | 1.23 |
| 26 Jul 2026 | 8.00 | 8.00 | 7.70 | 7.80 | -2.50% | 205,455 | 55 | 1.61 |
| 23 Jul 2026 | 8.20 | 8.30 | 7.90 | 8.00 | -3.61% | 124,956 | 72 | 1.02 |
| 22 Jul 2026 | 8.20 | 8.50 | 8.20 | 8.30 | +2.47% | 733,957 | 157 | 6.15 |
| 21 Jul 2026 | 8.00 | 8.10 | 7.90 | 8.10 | +1.25% | 326,108 | 60 | 2.61 |
| 20 Jul 2026 | 7.90 | 8.00 | 7.90 | 8.00 | +2.56% | 112,818 | 45 | 0.90 |
| 19 Jul 2026 | 7.90 | 7.90 | 7.80 | 7.80 | -1.27% | 194,153 | 46 | 1.53 |
| 16 Jul 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 0.00% | 209,818 | 60 | 1.66 |
| 15 Jul 2026 | 7.80 | 8.00 | 7.80 | 7.90 | +1.28% | 122,323 | 57 | 0.96 |
| 14 Jul 2026 | 7.90 | 7.90 | 7.70 | 7.80 | 0.00% | 177,431 | 48 | 1.39 |
| 13 Jul 2026 | 8.00 | 8.20 | 7.70 | 7.80 | -2.50% | 218,698 | 86 | 1.71 |
| 12 Jul 2026 | 7.50 | 8.20 | 7.50 | 8.00 | +6.67% | 560,836 | 193 | 4.50 |
| 9 Jul 2026 | 7.70 | 7.70 | 7.40 | 7.50 | 0.00% | 202,090 | 55 | 1.51 |
| 8 Jul 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 0.00% | 367,364 | 105 | 2.75 |
| 7 Jul 2026 | 7.30 | 7.60 | 7.30 | 7.50 | +4.17% | 335,852 | 185 | 2.50 |
| 6 Jul 2026 | 7.10 | 7.30 | 7.10 | 7.20 | +1.41% | 144,530 | 42 | 1.04 |
| 5 Jul 2026 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 188,825 | 66 | 1.35 |
| 2 Jul 2026 | 7.30 | 7.30 | 7.10 | 7.20 | +1.41% | 147,836 | 58 | 1.06 |
| 30 Jun 2026 | 7.00 | 7.30 | 7.00 | 7.10 | +2.90% | 393,649 | 108 | 2.79 |
| 29 Jun 2026 | 6.90 | 6.90 | 6.80 | 6.90 | 0.00% | 175,650 | 33 | 1.21 |
| 28 Jun 2026 | 6.80 | 7.00 | 6.70 | 6.90 | +1.47% | 180,551 | 59 | 1.23 |
| 25 Jun 2026 | 6.70 | 6.80 | 6.70 | 6.80 | +1.49% | 267,701 | 79 | 1.80 |
| 24 Jun 2026 | 6.40 | 6.80 | 6.30 | 6.70 | +4.69% | 234,644 | 82 | 1.54 |
| 23 Jun 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 0.00% | 87,659 | 21 | 0.56 |
| 22 Jun 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 0.00% | 90,670 | 26 | 0.58 |
| 21 Jun 2026 | 6.50 | 6.50 | 6.40 | 6.40 | -3.03% | 134,804 | 25 | 0.86 |
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.