First Micro Finance Laghubitta Bittiya Sanstha LimitedPrice History

FMDBL

Microfinance Listed

Rs731.7 -7.2 ▼ 0.97%

As of Fri, Oct 02 · 02:59 PM

EPS

14.18

P/E Ratio

51.60

Book Value

137.26

PBV

5.33

1Y Yield

-11.83%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

FMDBL price summary

Over the last year, First Micro Finance Laghubitta Bittiya Sanstha Limited (FMDBL) traded between Rs 689.8 (Sep 10, 2026) and Rs 982 (Mar 23, 2026). It last closed at Rs 731.7 on Oct 02, 2026, down 11.83% over the period. Average daily volume: 29,481 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	740	740	731	731.7	-7.2	▼ 0.97%	5,563
Oct 01, 2026	744	744	730	738.9	-5	▼ 0.67%	8,147
Sep 30, 2026	760	766	730.1	743.9	-1.1	▼ 0.15%	5,447
Sep 29, 2026	760	760	735	745	-2	▼ 0.27%	4,945
Sep 28, 2026	774	774	740	747	-12.5	▼ 1.65%	6,021
Sep 24, 2026	712.5	760	712.5	759.5	+9.5	▲ 1.27%	89,182
Sep 23, 2026	795.4	795.4	748	750	-70	▼ 8.54%	29,904
Sep 22, 2026	765	834	746	820	+59	▲ 7.75%	30,434
Sep 18, 2026	733.8	761.9	731.9	761	+16.3	▲ 2.19%	13,023
Sep 17, 2026	741	754.1	735	744.7	+6.7	▲ 0.91%	4,406
Sep 16, 2026	748	748	730	738	-10	▼ 1.34%	10,278
Sep 15, 2026	780	780	741	748	+4	▲ 0.54%	11,872
Sep 14, 2026	730	746.7	730	744	+16.9	▲ 2.32%	6,123
Sep 11, 2026	720.1	733.8	715	727.1	+4.4	▲ 0.61%	10,084
Sep 10, 2026	689.8	740	689.8	722.7	-3.4	▼ 0.47%	3,866
Sep 09, 2026	734	734	724	726.1	-13.7	▼ 1.85%	6,834
Sep 07, 2026	727.1	740	727	739.8	+13.8	▲ 1.90%	4,669
Sep 03, 2026	720	730	720	726	+1.1	▲ 0.15%	3,971
Sep 02, 2026	709	726	708	724.9	+1.9	▲ 0.26%	5,905
Sep 01, 2026	720.1	731	701.1	723	+3	▲ 0.42%	16,955
Aug 31, 2026	715.5	725	700	720	-8	▼ 1.10%	6,866
Aug 27, 2026	730	740	718	728	+5	▲ 0.69%	7,542
Aug 26, 2026	742	742	715.1	723	-12	▼ 1.63%	14,554
Aug 25, 2026	745	750	730.1	735	-15	▼ 2.00%	17,516
Aug 24, 2026	774.9	774.9	740.1	750	-8	▼ 1.06%	13,813
Aug 21, 2026	780	780	751	758	-10.9	▼ 1.42%	17,445
Aug 20, 2026	771.8	771.8	752	768.9	-0.9	▼ 0.12%	8,680
Aug 19, 2026	723	771.9	723	769.8	+8.8	▲ 1.16%	12,640
Aug 18, 2026	736.3	783	736.3	761	-14	▼ 1.81%	30,170
Aug 17, 2026	805.1	805.1	770	775	-55	▼ 6.63%	41,666
Aug 14, 2026	790	830	762	830	+54	▲ 6.96%	43,843
Aug 13, 2026	788.7	788.7	772	776	-12.7	▼ 1.61%	18,971
Aug 12, 2026	790	912	787.2	788.7	-22	▼ 2.71%	35,577
Aug 11, 2026	850	850	786.1	810.7	-6.3	▼ 0.77%	1,44,234
Aug 10, 2026	798.9	825	771.5	817	+36	▲ 4.61%	1,53,815
Aug 07, 2026	758	786	753	781	+23	▲ 3.03%	49,122
Aug 06, 2026	759	760	753	758	-2	▼ 0.26%	6,627
Aug 05, 2026	769	769	758.5	760	-9	▼ 1.17%	4,838
Aug 04, 2026	760	769	760	769	-3.7	▼ 0.48%	4,432
Aug 03, 2026	783	783	765.2	772.7	+2.7	▲ 0.35%	3,091
Jul 31, 2026	765	770	756	770	+12	▲ 1.58%	8,394
Jul 30, 2026	763	768	757.6	758	-4.7	▼ 0.62%	5,111
Jul 29, 2026	750	770	750	762.7	-2.5	▼ 0.33%	6,080
Jul 28, 2026	765.2	773.8	765	765.2	+0.2	▲ 0.03%	5,837
Jul 27, 2026	780.2	788	765	765	-15	▼ 1.92%	7,027
Jul 24, 2026	780	786	775	780	0	• 0.00%	5,442
Jul 23, 2026	765.2	788	765.2	780	+7	▲ 0.91%	4,640
Jul 22, 2026	780.6	780.6	768	773	-7.5	▼ 0.96%	8,719
Jul 21, 2026	760	806	760	780.5	-9.5	▼ 1.20%	15,195
Jul 20, 2026	747	795	747	790	+5	▲ 0.64%	11,115
Jul 17, 2026	817	817	752	785	-75	▼ 8.72%	105
Jul 16, 2026	760	862	730	860	+110	▲ 14.67%	30,074
Jul 15, 2026	766	766	745	750	+5	▲ 0.67%	3,751
Jul 14, 2026	750	754	738	745	-10	▼ 1.32%	10,067
Jul 13, 2026	798	798	749	755	-5	▼ 0.66%	5,000
Jul 10, 2026	760	764.5	751	760	0	• 0.00%	6,910
Jul 09, 2026	767	767	743	760	+10.9	▲ 1.46%	10,388
Jul 08, 2026	757	767	745	749.1	-14.9	▼ 1.95%	8,071
Jul 07, 2026	759	772.6	759	764	+3	▲ 0.39%	5,944
Jul 06, 2026	763	765	752	761	0	• 0.00%	5,022
Jul 03, 2026	760	770	757	761	-2	▼ 0.26%	8,871
Jul 02, 2026	763.6	763.6	758	763	-1.5	▼ 0.20%	12,709
Jul 01, 2026	779	779	758	764.5	+1.7	▲ 0.22%	13,796
Jun 30, 2026	767	767	760	762.8	+1.8	▲ 0.24%	5,475
Jun 29, 2026	760	772	757.2	761	-9	▼ 1.17%	4,951
Jun 26, 2026	810.6	810.6	760	770	-2	▼ 0.26%	8,921
Jun 25, 2026	806.4	806.4	761	772	+4	▲ 0.52%	5,166
Jun 24, 2026	733	779.9	733	768	-3	▼ 0.39%	16,136
Jun 23, 2026	779	779	765	771	-7	▼ 0.90%	17,885
Jun 22, 2026	770	780.8	769	778	+1.5	▲ 0.19%	5,081
Jun 19, 2026	785	785	771.5	776.5	+0.5	▲ 0.06%	5,745
Jun 18, 2026	770.6	778	770.3	776	-0.4	▼ 0.05%	6,139
Jun 17, 2026	733	785	733	776.4	+4.9	▲ 0.64%	7,298
Jun 16, 2026	812	812	767	771.5	-5.4	▼ 0.70%	22,041
Jun 15, 2026	782	796	769	776.9	+16.9	▲ 2.22%	13,851
Jun 12, 2026	781	785	760	760	-21	▼ 2.69%	18,769
Jun 11, 2026	797	797	780	781	+1.1	▲ 0.14%	6,924
Jun 10, 2026	785	797	778	779.9	-0.1	▼ 0.01%	17,658
Jun 09, 2026	781	786.4	776	780	-4.9	▼ 0.62%	11,168
Jun 08, 2026	780.6	789.9	780.6	784.9	-3.9	▼ 0.49%	16,788
Jun 05, 2026	800	800	782	788.8	-1.2	▼ 0.15%	6,620
Jun 04, 2026	790	799	785	790	-3	▼ 0.38%	13,225
Jun 03, 2026	791	800	790	793	+6	▲ 0.76%	11,018
Jun 02, 2026	827.4	827.4	782	787	-1	▼ 0.13%	12,419
Jun 01, 2026	831.6	831.6	783	788	-4	▼ 0.51%	12,912
May 27, 2026	789.1	799.9	787	792	+5.9	▲ 0.75%	18,532
May 26, 2026	803.8	805.5	783.8	786.1	-12.9	▼ 1.61%	26,463
May 25, 2026	792	799	792	799	+11.7	▲ 1.49%	14,697
May 22, 2026	785	794	780	787.3	-4.7	▼ 0.59%	32,393
May 21, 2026	807	807	779.9	792	-12	▼ 1.49%	1,50,059
May 20, 2026	800	810.1	790	804	+15.9	▲ 2.02%	6,866
May 19, 2026	797	800.2	786.1	788.1	-8.9	▼ 1.12%	15,450
May 18, 2026	797	805	792.1	797	+1	▲ 0.13%	7,596
May 15, 2026	795.5	810.1	795.1	796	+0.1	▲ 0.01%	7,814
May 14, 2026	799	804.9	785	795.9	+2.9	▲ 0.37%	9,871
May 13, 2026	820	820	780	793	-12	▼ 1.49%	8,108
May 12, 2026	874	874	790	805	-114	▼ 12.40%	77,403
May 11, 2026	810	925	804	919	+114.2	▲ 14.19%	40,585
May 08, 2026	796	806	796	804.8	+4.8	▲ 0.60%	6,240
May 07, 2026	760	807	760	800	+20	▲ 2.56%	21,452
May 06, 2026	795	820.9	780	780	-8	▼ 1.02%	35,602
May 05, 2026	781	800	775.3	788	-1.9	▼ 0.24%	10,350
May 04, 2026	785	807	780	789.9	-5.1	▼ 0.64%	11,147
Apr 30, 2026	769.5	817	769.5	795	-15	▼ 1.85%	17,754
Apr 29, 2026	802	810	795	810	+7.9	▲ 0.98%	13,317
Apr 28, 2026	806	830	801	802.1	-3.9	▼ 0.48%	10,455
Apr 27, 2026	800.3	814.9	802.4	806	+5.7	▲ 0.71%	4,108
Apr 24, 2026	802	805	798.3	800.3	-9.6	▼ 1.19%	8,295
Apr 23, 2026	800.2	819.4	800	809.9	-1.1	▼ 0.14%	6,067
Apr 22, 2026	800	824	795	811	+9	▲ 1.12%	23,960
Apr 21, 2026	848.9	848.9	800	802	-6.8	▼ 0.84%	11,576
Apr 20, 2026	780.5	834.9	780.5	808.8	-11.2	▼ 1.37%	21,891
Apr 17, 2026	820.5	829	795	820	0	• 0.00%	61,220
Apr 16, 2026	825	841.4	815.3	820	-20	▼ 2.38%	23,621
Apr 15, 2026	830	848	828	840	+14.5	▲ 1.76%	26,925
Apr 13, 2026	846.9	847	823	825.5	-5.6	▼ 0.67%	13,495
Apr 10, 2026	846	860	826.1	831.1	-14.9	▼ 1.76%	26,883
Apr 09, 2026	855	855	833	846	+6	▲ 0.71%	31,463
Apr 08, 2026	810	849	810	840	+31	▲ 3.83%	45,129
Apr 07, 2026	825.9	825.9	808	809	-1	▼ 0.12%	21,297
Apr 06, 2026	795	826	788.5	810	+21	▲ 2.66%	33,616
Apr 05, 2026	800.7	810	774.3	789	-28	▼ 3.43%	44,369
Apr 02, 2026	819	830	790.1	817	+2	▲ 0.25%	37,321
Apr 01, 2026	830.5	842	811	815	-29	▼ 3.44%	67,708
Mar 31, 2026	845	854	824	844	+4	▲ 0.48%	37,184
Mar 30, 2026	855	862	838	840	-15	▼ 1.75%	49,775
Mar 29, 2026	890	890	850	855	-33.4	▼ 3.76%	90,804
Mar 26, 2026	896	896	871.2	888.4	-8.6	▼ 0.96%	48,277
Mar 25, 2026	927	927	872	897	-12.2	▼ 1.34%	80,449
Mar 24, 2026	953.6	953.6	897.3	909.2	-63.8	▼ 6.56%	1,12,190
Mar 23, 2026	904.9	982	877	973	+80	▲ 8.96%	2,01,402
Mar 22, 2026	858.8	902.7	842	893	+51	▲ 6.06%	1,96,627
Mar 19, 2026	817	842	817	842	+26	▲ 3.19%	72,283
Mar 17, 2026	802.1	820	802.1	816	+1	▲ 0.12%	23,977
Mar 16, 2026	825	830	810.1	815	-8	▼ 0.97%	36,468
Mar 15, 2026	825	837.9	820.5	823	-7	▼ 0.84%	21,381
Mar 12, 2026	812.1	837.4	812.1	830	+9	▲ 1.10%	21,443
Mar 11, 2026	830.3	842	821	821	-23.4	▼ 2.77%	30,017
Mar 10, 2026	880	880	825	844.4	-35.6	▼ 4.05%	75,234
Mar 09, 2026	817	881	817	880	+79	▲ 9.86%	7,785
Mar 03, 2026	795	809	795	801	+6	▲ 0.75%	8,852
Mar 01, 2026	789.1	799.5	789	795	+1	▲ 0.13%	8,414
Feb 26, 2026	789	804	789	794	-4.9	▼ 0.61%	13,990
Feb 25, 2026	799	809	792.1	798.9	+0.4	▲ 0.05%	39,083
Feb 24, 2026	786	807.9	778	798.5	+22.1	▲ 2.85%	33,599
Feb 23, 2026	768.4	781	768.4	776.4	+2.4	▲ 0.31%	24,081
Feb 22, 2026	773	779	768	774	-5	▼ 0.64%	19,011
Feb 17, 2026	782.1	785	778	779	-7.3	▼ 0.93%	25,629
Feb 16, 2026	790	799.9	785	786.3	-2.7	▼ 0.34%	17,896
Feb 12, 2026	780	803.9	775	789	+9	▲ 1.15%	33,955
Feb 11, 2026	804.7	818	780	780	-9	▼ 1.14%	17,845
Feb 10, 2026	799	799	784	789	+2	▲ 0.25%	13,878
Feb 09, 2026	787	798	785	787	-7	▼ 0.88%	22,152
Feb 08, 2026	816	816	794	794	-6	▼ 0.75%	25,242
Feb 05, 2026	793.4	809.7	793.4	800	+7.1	▲ 0.90%	29,281
Feb 04, 2026	784	814.9	784	792.9	-7.1	▼ 0.89%	14,639
Feb 03, 2026	786	814.9	786	800	-2	▼ 0.25%	16,305
Feb 02, 2026	813.5	816	798	802	+2	▲ 0.25%	18,417
Feb 01, 2026	807	818	796	800	-15	▼ 1.84%	24,862
Jan 29, 2026	812.1	828.9	805	815	-8.3	▼ 1.01%	33,067
Jan 28, 2026	823	825	812	823.3	-0.7	▼ 0.08%	32,493
Jan 27, 2026	830.1	849.9	815.2	824	-16	▼ 1.90%	43,707
Jan 26, 2026	860.3	860.3	830	840	-3.5	▼ 0.41%	65,782
Jan 25, 2026	820	852	820	843.5	+27.4	▲ 3.36%	49,375
Jan 22, 2026	827.7	837	815.5	816.1	-18.9	▼ 2.26%	41,537
Jan 21, 2026	843.5	843.9	825	835	+7	▲ 0.85%	76,946
Jan 20, 2026	823.9	845	812	828	+18.3	▲ 2.26%	59,340
Jan 18, 2026	811	822.6	800.7	809.7	+8.6	▲ 1.07%	25,747
Jan 14, 2026	795	812	795	801.1	+6.1	▲ 0.77%	26,587
Jan 13, 2026	799.8	800	788	795	+2	▲ 0.25%	20,932
Jan 12, 2026	795	809	790.5	793	-10	▼ 1.25%	24,866
Jan 08, 2026	805.1	819	798	803	-12	▼ 1.47%	57,214
Jan 07, 2026	785	836	784	815	+26.4	▲ 3.35%	80,619
Jan 06, 2026	785	795	780.1	788.6	+8.6	▲ 1.10%	19,772
Jan 05, 2026	765.2	785	765.2	780	+16.6	▲ 2.17%	28,469
Jan 04, 2026	775	779.8	761.1	763.4	-6.7	▼ 0.87%	12,669
Jan 01, 2026	779	779.9	770	770.1	-9.8	▼ 1.26%	11,624
Dec 31, 2025	780.1	789.8	776	779.9	-2.7	▼ 0.35%	9,746
Dec 29, 2025	790	795.9	782.6	782.6	-8.4	▼ 1.06%	11,126
Dec 28, 2025	785	795	776.4	791	+13	▲ 1.67%	18,023
Dec 24, 2025	779	781	767.2	778	+8	▲ 1.04%	9,293
Dec 23, 2025	771.1	785	762.2	770	-1.4	▼ 0.18%	15,185
Dec 22, 2025	770	777	767.2	771.4	+6.4	▲ 0.84%	12,114
Dec 21, 2025	772	785	765	765	-15	▼ 1.92%	21,785
Dec 18, 2025	790	795	779	780	-10.5	▼ 1.33%	16,646
Dec 17, 2025	803	803.9	790.5	790.5	-0.6	▼ 0.08%	16,537
Dec 16, 2025	775	799.9	775	791.1	+1	▲ 0.13%	12,260
Dec 15, 2025	776.2	793	776.2	790.1	+5.2	▲ 0.66%	13,848
Dec 14, 2025	780	800	780	784.9	-5.1	▼ 0.65%	22,058
Dec 11, 2025	800	800	787	790	-14	▼ 1.74%	21,522
Dec 10, 2025	786	809.8	786	804	+2	▲ 0.25%	12,570
Dec 09, 2025	809	814.7	800	802	+2	▲ 0.25%	16,729
Dec 08, 2025	815	819.9	799.2	800	-15	▼ 1.84%	34,537
Dec 07, 2025	818	818	813	815	-9	▼ 1.09%	22,447
Dec 03, 2025	836.5	840	815	824	-6.5	▼ 0.78%	33,265
Dec 02, 2025	826.3	840	826.3	830.5	-0.5	▼ 0.06%	10,038
Dec 01, 2025	834.9	839	820.1	831	+1	▲ 0.12%	15,905
Nov 30, 2025	850	851	829	830	-23	▼ 2.70%	44,023
Nov 27, 2025	906.5	906.5	850	853	-72	▼ 7.78%	87,419
Nov 26, 2025	842	933	835	925	+76	▲ 8.95%	94,785
Nov 25, 2025	852	855	840	849	-6.1	▼ 0.71%	26,756
Nov 24, 2025	855.9	859.1	845.2	855.1	+12.8	▲ 1.52%	26,889
Nov 23, 2025	830	852	828	842.3	+27.6	▲ 3.39%	42,443
Nov 20, 2025	814.7	829.9	814.7	814.7	-9.3	▼ 1.13%	21,822
Nov 19, 2025	830	838	818.2	824	-14	▼ 1.67%	16,740
Nov 18, 2025	825	852	825	838	+8.1	▲ 0.98%	31,533
Nov 17, 2025	829	836.9	820.2	829.9	-1.1	▼ 0.13%	13,664
Nov 16, 2025	844.5	844.5	815	831	+3	▲ 0.36%	17,326
Nov 13, 2025	821.9	838	821.9	828	-10.5	▼ 1.25%	13,209
Nov 12, 2025	835	839	805.9	838.5	+3.5	▲ 0.42%	28,138
Nov 11, 2025	839.1	840	816.3	835	+6	▲ 0.72%	19,210
Nov 10, 2025	838	841	811	829	+3	▲ 0.36%	25,400
Nov 09, 2025	841.1	850	825	826	-29.1	▼ 3.40%	36,453
Nov 06, 2025	862	941	854.1	855.1	-23.8	▼ 2.71%	1,09,099
Nov 05, 2025	931	931	860	878.9	-71.1	▼ 7.48%	1,00,770
Nov 04, 2025	857.1	957	857	950	+80	▲ 9.20%	1,04,330
Nov 03, 2025	871	894	863.1	870	-16	▼ 1.81%	64,205
Nov 02, 2025	899	956	870	886	+1	▲ 0.11%	1,12,430
Oct 30, 2025	813.5	896	813.5	885	+54.9	▲ 6.61%	1,20,868
Oct 29, 2025	849	894	830	830.1	-7.8	▼ 0.93%	2,08,563
Oct 28, 2025	788.9	845.3	782	837.9	+62.9	▲ 8.12%	1,13,505
Oct 26, 2025	744.7	778	744.3	775	+16	▲ 2.11%	13,075
Oct 19, 2025	755	776	750.1	759	-6	▼ 0.78%	14,034
Oct 16, 2025	784	784	744	765	-4	▼ 0.52%	21,646
Oct 15, 2025	789	789	750.1	769	-10	▼ 1.28%	41,499
Oct 14, 2025	805	807	772.3	779	-16	▼ 2.01%	14,564
Oct 13, 2025	772	802	772	795	+8	▲ 1.02%	52,113
Oct 12, 2025	812	812	750.2	787	-16	▼ 1.99%	48,495
Oct 09, 2025	799.6	831	790	803	+19	▲ 2.42%	46,482
Oct 08, 2025	818.4	820	780	784	-45.9	▼ 5.53%	36,502
Oct 07, 2025	837	902	815	829.9	—	—	64,705

First Micro Finance Laghubitta Bittiya Sanstha LimitedPrice History

Price Chart

FMDBL price summary

Daily Prices · last 1 year

More Microfinance companies