1JANATAMF 0.00
4.100.00%
1STPRIMFMF0.00
11.900.00%
AAMRANET 0.00
33.200.00%
AAMRATECH 0.00
23.000.00%
ABB1STMF 0.00
4.200.00%
ABBANK 0.00
6.700.00%
ACFL 0.00
18.600.00%
ACI -6.20
196.40-3.06%
ACIFORMULA-0.80
113.60-0.70%
ACMELAB -0.70
58.80-1.18%
ACTIVEFINE0.00
12.300.00%
ADNTEL 0.00
32.100.00%
ADVENT 0.00
22.800.00%
AFCAGRO 0.00
17.000.00%
AFTABAUTO 0.00
23.600.00%
AGNISYSL 0.00
13.400.00%
AGRANINS -0.10
17.60-0.56%
AIBL1STIMF-0.10
6.90-1.41%
AIL 0.00
26.200.00%
AL-HAJTEX 0.00
26.500.00%
ALARABANK 0.00
14.700.00%
ALIF 0.00
6.500.00%
ALLTEX -0.10
6.90-1.43%
AMANFEED 0.00
26.800.00%
AMBEEPHA -0.60
419.00-0.14%
AMCL(PRAN)-0.10
178.10-0.06%
ANLIMAYARN-0.40
30.50-1.30%
ANWARGALV 0.00
67.500.00%
APEXFOOT 2.00
219.300.91%
APEXSPINN 0.00
130.700.00%
APEXTANRY 0.00
106.900.00%
APOLOISPAT0.00
2.800.00%
ARAMIT 0.00
207.800.00%
ARAMITCEM 0.00
12.100.00%
ARGONDENIM0.00
19.200.00%
ASIAINS 0.00
17.100.00%
ASIAPACINS0.00
19.000.00%
ATCSLGF 0.00
6.800.00%
ATLASBANG 0.00
109.900.00%
AZIZPIPES 0.00
97.500.00%
BANGAS 0.00
116.900.00%
BANKASIA 0.00
16.200.00%
BARKAPOWER0.00
19.800.00%
BATASHOE 0.00
693.200.00%
BATBC 0.00
907.600.00%
BAYLEASING0.00
11.100.00%
BBS 0.00
16.200.00%
BBSCABLES 0.00
54.600.00%
BDAUTOCA 0.00
147.300.00%
BDCOM 0.00
17.000.00%
BDFINANCE 0.00
7.900.00%
BDLAMPS 0.00
112.700.00%
BDTHAI 0.00
10.000.00%
BDWELDING -0.60
14.30-4.05%
BEACHHATCH0.00
13.600.00%
BEACONPHAR0.00
60.700.00%
BENGALWTL 0.00
17.000.00%
BERGERPBL 0.00
1308.600.00%
BEXIMCO -0.20
13.50-1.48%
BNICL 0.00
17.100.00%
BPML -0.10
39.90-0.25%
BSC 0.00
38.200.00%
BSCCL -0.60
78.00-0.76%
BSRMLTD 0.00
53.500.00%
BSRMSTEEL 0.00
33.600.00%
BXPHARMA -1.00
65.80-1.49%
BXSYNTH 0.40
4.509.76%
CAPMBDBLMF0.00
6.900.00%
CAPMIBBLMF0.00
6.900.00%
CENTRALINS0.00
22.800.00%
CENTRALPHL-0.40
12.90-3.05%
CITYBANK 0.00
16.200.00%
CITYGENINS0.00
13.100.00%
CNATEX 0.00
1.700.00%
CONFIDCEM 0.00
97.000.00%
COPPERTECH0.00
20.700.00%
CVOPRL 0.00
115.400.00%
DACCADYE 0.10
3.203.33%
DBH1STMF 0.00
6.900.00%
DELTALIFE 0.00
58.000.00%
DESCO 0.00
34.800.00%
DESHBANDHU0.00
10.400.00%
DHAKABANK -0.10
9.90-1.00%
DHAKAINS 0.00
24.200.00%
DSHGARME -0.50
111.30-0.45%
DSSL 0.00
9.500.00%
DULAMIACOT-4.00
50.00-7.21%
DUTCHBANGL0.00
56.900.00%
EASTERNINS0.00
29.800.00%
EASTLAND 0.00
20.200.00%
EASTRNLUB 0.00
804.000.00%
EBL1STMF 0.00
4.100.00%
EBLNRBMF 0.00
4.300.00%
ECABLES 0.00
140.100.00%
EHL 0.00
38.700.00%
EMERALDOIL0.00
9.500.00%
ENVOYTEX 0.00
21.200.00%
ESQUIRENIT0.00
21.900.00%
ETL 0.00
8.200.00%
EXIM1STMF 0.10
4.202.44%
EXIMBANK -0.30
8.70-3.33%
FAMILYTEX 0.00
1.800.00%
FARCHEM 0.00
9.800.00%
FAREASTFIN0.00
2.400.00%
FAREASTLIF0.00
40.100.00%
FASFIN 0.00
4.000.00%
FBFIF 0.00
3.300.00%
FEDERALINS0.00
10.200.00%
FEKDIL 0.00
8.800.00%
FINEFOODS 0.00
41.900.00%
FIRSTSBANK0.00
8.200.00%
FORTUNE 0.00
15.900.00%
FUWANGCER 0.00
6.700.00%
FUWANGFOOD0.00
11.600.00%
GBBPOWER 0.00
12.400.00%
GEMINISEA 0.00
144.300.00%
GENNEXT 0.00
2.200.00%
GHAIL 0.00
16.700.00%
GLOBALINS 0.00
14.100.00%
GOLDENSON 0.00
5.500.00%
GP -1.10
238.90-0.46%
GQBALLPEN 0.00
66.100.00%
GRAMEENS2 -0.10
11.10-0.89%
GREENDELMF0.00
6.500.00%
GSPFINANCE0.00
12.200.00%
HAKKANIPUL0.00
74.000.00%
HEIDELBCEM0.00
137.300.00%
HFL 0.00
15.700.00%
HRTEX 0.00
32.200.00%
HWAWELLTEX0.00
31.200.00%
IBNSINA 0.00
217.700.00%
IBP -0.10
20.90-0.48%
ICB 0.00
68.400.00%
ICB3RDNRB 0.00
5.300.00%
ICBAGRANI10.00
6.200.00%
ICBAMCL2ND0.00
7.700.00%
ICBEPMF1S10.00
6.200.00%
ICBIBANK 0.10
2.903.57%
ICBSONALI1-0.20
7.60-2.56%
IDLC 0.00
41.900.00%
IFADAUTOS 0.00
38.500.00%
IFIC 0.00
8.600.00%
IFIC1STMF 0.00
4.600.00%
IFILISLMF10.00
5.600.00%
ILFSL 0.00
4.200.00%
INTECH 0.00
19.600.00%
INTRACO 0.00
12.700.00%
IPDC 0.00
22.600.00%
ISLAMIBANK0.00
16.700.00%
ISLAMICFIN0.00
12.100.00%
ISLAMIINS 0.00
21.000.00%
ISNLTD 0.00
33.800.00%
ITC 0.00
29.400.00%
JAMUNABANK0.00
16.000.00%
JAMUNAOIL -0.60
138.30-0.43%
JMISMDL -3.70
287.00-1.27%
JUTESPINN -0.90
77.80-1.16%
KARNAPHULI0.00
19.000.00%
KAY&QUE 0.00
207.800.00%
KBPPWBIL 0.00
6.200.00%
KEYACOSMET0.00
2.600.00%
KOHINOOR 0.00
472.800.00%
KPCL 0.00
45.300.00%
KPPL 0.00
17.600.00%
KTL 0.00
9.300.00%
LANKABAFIN0.00
12.900.00%
LEGACYFOOT0.00
62.900.00%
LHBL 0.00
35.900.00%
LIBRAINFU 0.00
492.500.00%
LINDEBD 4.50
1225.000.37%
LRGLOBMF1 0.00
5.800.00%
MAKSONSPIN0.00
5.100.00%
MALEKSPIN 0.00
12.800.00%
MARICO 0.00
1562.500.00%
MATINSPINN0.10
32.800.30%
MBL1STMF 0.00
6.500.00%
MEGHNACEM -0.50
74.80-0.66%
MEGHNAPET -0.20
9.30-2.08%
MERCANBANK-0.60
10.60-5.36%
MERCINS -0.40
24.60-1.60%
METROSPIN 0.00
8.500.00%
MHSML 0.00
7.800.00%
MIRACLEIND0.00
17.200.00%
MITHUNKNIT0.00
6.600.00%
MJLBD -0.10
64.70-0.15%
MLDYEING 0.00
50.000.00%
MONNOCERA -0.30
126.80-0.24%
MONNOSTAF 0.00
794.800.00%
MPETROLEUM0.00
157.800.00%
NATLIFEINS4.40
223.002.04%
NAVANACNG 0.00
33.000.00%
NBL 0.00
6.800.00%
NCCBANK 0.20
11.901.71%
NFML 0.00
8.700.00%
NHFIL 0.00
24.600.00%
NITOLINS 0.00
21.800.00%
NLI1STMF 0.00
9.600.00%
NORTHERN 0.00
324.900.00%
NORTHRNINS0.00
16.600.00%
NPOLYMAR 0.00
56.600.00%
NTC -1.30
453.00-0.29%
NTLTUBES 0.00
103.100.00%
OAL 0.00
6.800.00%
OIMEX 0.00
24.300.00%
OLYMPIC 0.00
150.200.00%
ONEBANKLTD0.00
8.700.00%
ORIONINFU 0.00
72.100.00%
ORIONPHARM0.00
42.000.00%
PADMALIFE 0.00
14.000.00%
PADMAOIL 0.00
166.600.00%
PARAMOUNT -0.40
39.90-1.00%
PDL 0.00
8.500.00%
PENINSULA 0.00
17.100.00%
PEOPLESINS0.10
15.200.66%
PF1STMF -0.10
8.10-1.23%
PHARMAID 0.00
371.800.00%
PHENIXINS -0.10
21.40-0.47%
PHOENIXFIN0.00
25.000.00%
PHPMF1 0.00
4.200.00%
PIONEERINS0.00
29.400.00%
POPULAR1MF0.00
4.200.00%
POWERGRID 0.00
40.400.00%
PRAGATIINS0.00
32.200.00%
PRAGATILIF0.00
88.300.00%
PREMIERBAN0.00
9.900.00%
PREMIERCEM-0.10
60.90-0.16%
PREMIERLEA0.00
4.900.00%
PRIME1ICBA0.00
5.000.00%
PRIMEBANK 0.00
14.200.00%
PRIMEFIN 0.00
6.000.00%
PRIMEINSUR-0.30
17.90-1.72%
PRIMELIFE 0.00
46.900.00%
PRIMETEX 0.00
15.800.00%
PROVATIINS-0.10
19.40-0.51%
PTL 0.00
48.900.00%
PUBALIBANK0.00
20.500.00%
QUASEMIND 0.00
34.900.00%
QUEENSOUTH0.00
24.000.00%
RAHIMTEXT 0.00
227.700.00%
RAKCERAMIC0.00
26.000.00%
RANFOUNDRY0.00
119.300.00%
RDFOOD 0.00
11.800.00%
REGENTTEX 0.00
7.800.00%
RELIANCE1 0.00
8.100.00%
RELIANCINS0.00
37.000.00%
RENATA 2.30
1029.100.22%
REPUBLIC 0.00
18.600.00%
RINGSHINE 0.00
6.400.00%
RNSPIN 0.00
3.700.00%
RSRMSTEEL 0.00
22.900.00%
RUNNERAUTO0.00
46.100.00%
RUPALIINS 0.00
15.800.00%
RUPALILIFE0.00
39.100.00%
SAIFPOWER 0.00
13.000.00%
SAIHAMTEX 0.00
24.500.00%
SALAMCRST -0.10
18.60-0.53%
SALVOCHEM 0.00
10.100.00%
SAMORITA 0.00
60.600.00%
SAPORTL 0.00
16.600.00%
SAVAREFR 0.10
98.100.10%
SEBL1STMF 0.00
9.300.00%
SEMLFBSLGF0.00
7.800.00%
SEMLIBBLSF0.00
6.000.00%
SEMLLECMF 0.00
5.400.00%
SHAHJABANK0.00
19.200.00%
SHASHADNIM0.00
21.600.00%
SHEPHERD 0.00
15.100.00%
SHYAMPSUG 0.80
26.003.23%
SIBL 0.00
11.800.00%
SILCOPHL 0.10
22.500.45%
SILVAPHL -0.20
18.60-1.06%
SIMTEX 0.00
14.600.00%
SINGERBD 0.00
147.000.00%
SINOBANGLA0.00
48.200.00%
SKTRIMS 0.00
62.200.00%
SONALIANSH0.00
340.900.00%
SONARBAINS0.00
30.100.00%
SONARGAON 0.00
24.500.00%
SOUTHEASTB0.00
11.300.00%
SPCERAMICS0.70
8.608.75%
SPCL -0.40
73.00-0.54%
SQUARETEXT0.00
29.000.00%
SQURPHARMA0.00
172.500.00%
SSSTEEL 0.00
10.300.00%
STANCERAM 0.00
307.900.00%
STANDARINS0.00
40.000.00%
STANDBANKL0.00
7.900.00%
STYLECRAFT0.00
146.300.00%
SUMITPOWER0.10
35.200.28%
TAKAFULINS0.00
28.200.00%
TALLUSPIN 0.00
2.700.00%
TITASGAS 0.00
29.700.00%
TOSRIFA 0.00
10.500.00%
TRUSTB1MF 0.00
4.700.00%
TRUSTBANK 0.00
24.400.00%
UCB 0.00
11.700.00%
UNIONCAP 0.00
4.800.00%
UNIQUEHRL -0.40
39.50-1.00%
UNITEDAIR 0.00
1.400.00%
UNITEDFIN 0.00
12.500.00%
UNITEDINS 0.00
34.700.00%
UPGDCL 0.00
220.200.00%
USMANIAGL 0.00
44.800.00%
UTTARAFIN 0.00
43.600.00%
VAMLBDMF1 0.00
5.000.00%
VAMLRBBF 0.00
4.500.00%
VFSTDL 0.00
22.500.00%
WATACHEM 0.00
306.800.00%
WMSHIPYARD0.00
11.500.00%
ZAHEENSPIN0.00
6.300.00%
ZEALBANGLA0.00
32.500.00%

Historical Price & Volume

Ticker Symbol
Last updated on: 03-Jun-2020 01:30 PM
Trans. DateClose PriceHigh PriceLow PriceChangeTradeValueVolume
03-06-2020 4.10 4.10 4.10 0.00 1.00 0.00 200.00
02-06-2020 4.10 4.10 4.10 0.00 6.00 0.04 10849.00
01-06-2020 4.10 4.10 4.10 0.00 3.00 0.03 6219.00
31-05-2020 4.10 4.10 4.10 0.00 5.00 0.18 44681.00
25-03-2020 4.10 4.10 4.10 0.00 13.00 0.05 11670.00
24-03-2020 4.10 4.10 4.10 0.00 13.00 0.25 61301.00
23-03-2020 4.10 4.10 4.10 0.00 8.00 0.47 114124.00
22-03-2020 4.10 4.20 4.10 0.10 34.00 1.34 327912.00
19-03-2020 4.00 4.00 4.00 0.10 1.00 0.00 200.00
18-03-2020 3.90 4.10 3.90 -0.10 53.00 1.41 355041.00
16-03-2020 4.00 4.30 3.90 -0.10 50.00 2.15 528998.00
15-03-2020 4.10 4.20 4.10 -0.20 67.00 1.47 352319.00
12-03-2020 4.30 4.30 4.20 0.00 37.00 1.13 264122.00
11-03-2020 4.30 4.30 4.20 0.10 21.00 0.92 213365.00
10-03-2020 4.20 4.30 4.10 0.10 26.00 0.84 198856.00
09-03-2020 4.10 4.40 4.00 -0.30 66.00 1.30 313335.00
08-03-2020 4.40 4.50 4.30 -0.10 36.00 0.77 174260.00
05-03-2020 4.50 4.60 4.40 0.00 35.00 0.27 59034.00
04-03-2020 4.50 4.60 4.50 -0.10 44.00 1.01 224405.00
03-03-2020 4.60 4.60 4.50 0.10 16.00 0.13 28875.00
02-03-2020 4.50 4.50 4.40 0.10 20.00 0.37 81079.00
01-03-2020 4.40 4.50 4.40 -0.10 34.00 0.80 180352.00
27-02-2020 4.50 4.60 4.50 -0.10 74.00 1.23 273178.00
26-02-2020 4.60 4.70 4.60 0.00 51.00 0.72 155363.00
25-02-2020 4.60 4.80 4.60 0.00 29.00 1.11 234750.00
24-02-2020 4.60 4.70 4.60 -0.10 42.00 1.62 345685.00
23-02-2020 4.70 4.80 4.60 -0.10 48.00 3.15 671001.00
20-02-2020 4.80 4.90 4.70 -0.10 52.00 3.86 799132.00
19-02-2020 4.90 4.90 4.70 0.10 62.00 3.50 715868.00
18-02-2020 4.80 4.90 4.70 0.10 102.00 3.85 802336.00
17-02-2020 4.70 4.80 4.70 -0.10 32.00 0.55 115899.00
16-02-2020 4.80 4.80 4.70 0.10 51.00 1.05 219560.00
13-02-2020 4.70 4.90 4.70 -0.10 54.00 2.12 448197.00
12-02-2020 4.80 4.80 4.60 0.20 70.00 3.25 688236.00
11-02-2020 4.60 4.70 4.50 0.10 70.00 2.33 504338.00
10-02-2020 4.50 4.60 4.50 0.00 18.00 0.99 220297.00
09-02-2020 4.50 4.60 4.50 0.00 38.00 3.20 710204.00
06-02-2020 4.50 4.60 4.50 0.00 40.00 1.64 356889.00
05-02-2020 4.50 4.60 4.50 0.00 50.00 2.46 546099.00
04-02-2020 4.50 4.60 4.40 0.10 52.00 2.42 538164.00
03-02-2020 4.40 4.50 4.40 0.00 32.00 1.31 298373.00
02-02-2020 4.50 4.50 4.40 0.00 8.00 0.07 15401.00
30-01-2020 4.40 4.50 4.40 0.00 17.00 0.25 57288.00
29-01-2020 4.40 4.50 4.40 0.00 13.00 0.18 40605.00
28-01-2020 4.40 4.50 4.40 0.00 24.00 0.41 93890.00
27-01-2020 4.40 4.50 4.40 0.00 48.00 0.92 208317.00
26-01-2020 4.40 4.50 4.40 -0.10 25.00 0.31 69852.00
23-01-2020 4.50 4.50 4.40 0.10 44.00 1.62 361887.00
22-01-2020 4.40 4.40 4.30 0.00 70.00 1.77 406628.00
21-01-2020 4.40 4.50 4.30 0.00 29.00 0.89 201550.00
20-01-2020 4.40 4.50 4.40 0.00 36.00 0.91 207708.00
19-01-2020 4.40 4.50 4.30 0.10 40.00 1.31 301644.00
16-01-2020 4.30 4.30 4.20 0.00 33.00 0.28 66465.00
15-01-2020 4.30 4.30 4.20 0.10 37.00 0.96 224138.00
14-01-2020 4.20 4.30 4.10 0.00 45.00 1.07 255620.00
13-01-2020 4.20 4.20 4.20 -0.10 24.00 0.29 68246.00
12-01-2020 4.30 4.30 4.20 0.00 34.00 2.37 558694.00
09-01-2020 4.30 4.30 4.20 0.00 46.00 1.39 325089.00
08-01-2020 4.30 4.30 4.20 0.00 30.00 0.89 206742.00
07-01-2020 4.30 4.30 4.20 0.00 27.00 0.91 212417.00
06-01-2020 4.30 4.40 4.30 0.00 32.00 0.77 178009.00
05-01-2020 4.30 4.40 4.30 0.00 34.00 1.03 239379.00
02-01-2020 4.30 4.30 4.20 0.00 33.00 1.00 232518.00
01-01-2020 4.30 4.30 4.20 0.00 26.00 0.81 189054.00
30-12-2019 4.30 4.30 4.20 0.10 29.00 0.90 208957.00
29-12-2019 4.20 4.30 4.20 -0.10 33.00 1.22 289149.00
26-12-2019 4.30 4.30 4.20 0.10 13.00 0.17 40362.00
24-12-2019 4.20 4.30 4.20 0.00 34.00 0.84 199583.00
23-12-2019 4.20 4.30 4.20 0.00 34.00 0.97 230775.00
22-12-2019 4.20 4.30 4.20 0.00 36.00 0.99 236668.00
19-12-2019 4.20 4.30 4.20 0.00 15.00 0.15 34752.00
18-12-2019 4.20 4.30 4.20 0.00 25.00 0.71 169382.00
17-12-2019 4.20 4.20 4.20 0.00 18.00 0.57 134850.00
15-12-2019 4.20 4.30 4.20 0.00 14.00 0.22 53315.00
12-12-2019 4.20 4.20 4.10 0.00 31.00 0.88 208631.00
11-12-2019 4.20 4.30 4.20 0.00 26.00 0.48 114336.00
10-12-2019 4.20 4.30 4.10 0.00 39.00 1.03 243696.00
09-12-2019 4.20 4.30 4.20 0.00 33.00 0.54 128652.00
08-12-2019 4.20 4.30 4.20 0.00 34.00 0.77 182658.00
05-12-2019 4.20 4.30 4.20 0.00 23.00 0.29 69804.00
04-12-2019 4.20 4.30 4.20 0.00 26.00 0.42 100053.00
03-12-2019 4.20 4.20 4.20 -0.10 15.00 0.68 162262.00
02-12-2019 4.30 4.30 4.20 0.10 19.00 0.29 67044.00
01-12-2019 4.20 4.20 4.20 0.00 28.00 0.84 200877.00
28-11-2019 4.20 4.30 4.20 0.00 26.00 0.70 165652.00
27-11-2019 4.20 4.30 4.20 0.00 31.00 0.44 105195.00
26-11-2019 4.20 4.30 4.20 0.00 24.00 0.40 95643.00
25-11-2019 4.20 4.30 4.20 0.00 31.00 0.80 191085.00
Copyright © 2017-2020 Apex Investments Limited, All rights reserved.
Developed & Maintenance by: AIL IT Team