Live Market Data Service

CSE: Current Market Price/Data by Volume

SL Scrip Code LTP High Low YCP Close Change Trade
Volume
1 DSSL 39.0 39.6 33.0 36.0 38.9 8.33 197 10,285,419
2 SOUTHEASTB 13.7 14.1 13.4 13.6 13.7 0.74 25 1,015,203
3 BEXIMCO 26.1 26.3 25.9 25.9 26.1 0.77 350 430,370
4 PENINSULA 35.9 35.9 33.8 32.7 35.9 9.79 299 424,502
5 SAIFPOWER 27.5 27.8 26.2 25.6 27.5 7.42 423 370,334
6 GHCL 47.9 47.9 45.9 43.6 47.9 9.86 259 341,574
7 ACTIVEFINE 36.7 36.7 34.0 33.4 36.7 9.88 306 268,257
8 OAL 17.5 17.8 17.0 16.8 17.6 4.17 276 260,002
9 PDL 23.2 23.4 22.1 22.4 23.2 3.57 282 256,455
10 GENNEXT 8.3 8.4 8.2 8.3 8.3 0 104 235,487
11 KEYACOSMET 8.3 8.3 8.1 8.2 8.2 1.22 159 227,709
12 APOLOISPAT 13.2 13.2 12.6 12.4 13.1 6.45 210 222,407
13 KBPPWBIL 18.0 18.2 17.6 17.1 18.0 5.26 188 211,912
14 FUWANGFOOD 20.5 20.8 20.2 20.5 20.3 0 214 211,809
15 SKTRIMS 34.7 36.5 34.5 34.3 34.7 1.17 483 199,393
16 SAPORTL 30.3 30.3 28.3 27.6 30.3 9.78 302 190,798
17 AAMRATECH 33.0 33.0 30.5 30.0 33.0 10 194 187,243
18 FAMILYTEX 5.8 6.0 5.8 5.9 5.8 -1.69 98 186,768
19 BENGALWTL 43.4 45.6 42.3 43.1 43.4 0.7 131 177,544
20 NBL 9.0 9.2 8.9 9.1 9.0 -1.1 150 168,806
21 MAKSONSPIN 8.8 8.8 8.5 8.6 8.7 2.33 57 166,947
22 BBS 33.2 33.8 32.5 31.8 33.4 4.4 195 163,800
23 UNITEDAIR 3.6 3.7 3.6 4.0 3.6 -10 70 155,739
24 INTECH 21.7 22.2 21.3 20.5 21.7 5.85 126 153,833
25 NAHEEACP 55.9 55.9 52.0 50.9 55.9 9.82 214 152,545
26 BDTHAI 24.4 24.7 23.8 23.6 24.4 3.39 159 152,163
27 LANKABAFIN 26.0 26.3 25.6 25.6 26.2 1.56 156 144,559
28 ARGONDENIM 30.1 30.8 29.1 28.1 30.1 7.12 169 136,518
29 AGNISYSL 23.1 23.3 21.8 21.3 23.2 8.45 175 136,100
30 PRIMEBANK 14.6 14.9 14.6 15.0 14.8 -2.67 41 134,403
31 FORTUNE 33.8 34.1 33.0 32.1 33.7 5.3 235 134,030
32 ADVENT 40.9 42.7 39.6 39.0 41.6 4.87 185 128,664
33 BBSCABLES 104.2 107.9 102.0 101.5 104.2 2.66 374 125,793
34 WMSHIPYARD 29.6 30.4 29.5 29.5 29.7 0.34 172 117,731
35 CNATEX 5.1 5.3 4.9 5.4 5.1 -5.56 87 117,486
36 DELTASPINN 8.5 8.6 8.3 8.5 8.4 0 59 117,450
37 LHBL 54.9 55.6 54.3 54.4 54.7 0.92 174 105,991
38 CENTRALPHL 16.0 16.1 15.8 15.6 16.1 2.56 109 100,287
39 BPML 133.6 141.5 133.0 138.5 133.6 -3.54 518 95,668
40 FINEFOODS 35.7 37.0 35.7 36.7 35.8 -2.72 189 95,448
41 MIRACLEIND 50.9 52.8 50.7 51.5 50.9 -1.17 202 92,553
42 IFADAUTOS 123.5 125.9 116.1 115.4 123.5 7.02 304 92,400
43 SINOBANGLA 69.3 73.6 68.5 71.4 69.3 -2.94 231 88,359
44 INTRACO 41.7 42.3 40.8 40.4 41.7 3.22 191 84,060
45 RNSPIN 12.0 12.4 11.9 12.0 12.0 0 67 84,013
46 KPPL 16.0 16.0 14.0 14.6 16.0 9.59 52 81,730
47 IFIC 11.1 11.3 11.0 11.4 11.1 -2.63 78 81,713
48 ETL 16.3 16.5 15.8 15.7 16.4 3.82 109 81,388
49 GP 397.3 404.5 396.0 402.5 397.3 -1.29 60 79,545
50 ORIONINFU 66.1 68.5 66.1 65.1 66.5 1.54 138 79,432
51 FASFIN 10.6 10.8 10.5 10.7 10.5 -0.93 63 78,886
52 FEKDIL 18.0 18.4 17.4 17.2 18.2 4.65 78 77,022
53 ZAHEENSPIN 15.0 15.4 14.8 15.4 15.0 -2.6 35 76,886
54 FIRSTSBANK 10.1 10.2 10.0 10.1 10.0 0 67 72,904
55 ABBANK 11.4 11.7 11.2 11.8 11.4 -3.39 58 70,374
56 NAVANACNG 76.0 76.2 74.0 72.0 75.8 5.56 98 68,659
57 NFML 17.5 18.0 17.4 17.9 17.6 -2.23 52 67,080
58 DAFODILCOM 47.3 47.3 44.0 43.0 47.1 10 93 66,489
59 AAMRANET 90.1 92.5 87.0 84.1 91.6 7.13 205 66,132
60 YPL 18.2 18.4 18.0 17.8 18.1 2.25 60 65,453
61 SHEPHERD 29.1 29.3 28.6 28.7 28.7 1.39 89 65,100
62 KDSALTD 114.0 123.0 114.0 117.4 116.6 -2.9 171 63,941
63 FARCHEM 17.9 17.9 17.1 16.8 17.8 6.55 98 63,673
64 FUWANGCER 16.3 16.5 16.2 16.4 16.4 -0.61 54 63,195
65 SALAMCRST 35.0 35.0 33.5 31.9 35.0 9.72 103 62,063
66 PREMIERBAN 9.8 9.9 10.0 10.1 9.8 -2.97 65 60,246
67 RAKCERAMIC 45.6 46.8 43.9 42.9 46.1 6.29 133 57,524
68 EXIMBANK 11.0 11.1 10.9 11.1 11.0 -0.9 98 55,914
69 BARKAPOWER 30.0 30.4 29.0 29.0 30.0 3.45 87 55,576
70 QUEENSOUTH 63.1 67.0 63.1 64.4 64.4 -2.02 135 55,355
71 BSRMLTD 102.3 105.7 101.5 101.9 102.3 0.39 153 55,176
72 BRACBANK 63.0 65.1 63.0 65.5 63.2 -3.82 135 54,627
73 GBBPOWER 17.4 17.5 17.0 16.8 17.3 3.57 66 52,246
74 ANWARGALV 112.0 123.0 112.0 118.4 112.7 -5.41 232 50,350
75 AMANFEED 69.7 69.9 67.0 65.2 69.2 6.9 99 49,967
76 OIMEX 43.7 44.5 42.0 41.2 43.9 6.07 148 49,854
77 RDFOOD 17.2 17.2 16.8 16.6 17.1 3.61 46 49,470
78 TUNGHAI 6.0 6.5 6.0 6.6 6.0 -9.09 29 47,310
79 GPHISPAT 38.7 38.8 37.8 37.1 38.7 4.31 102 45,594
80 ITC 50.9 53.0 50.8 51.2 51.1 -0.59 75 44,231
81 BDFINANCE 13.5 13.5 13.0 13.2 13.3 2.27 42 44,080
82 ILFSL 12.9 13.3 12.9 13.1 13.0 -1.53 33 44,065
83 QUASEMIND 74.8 74.8 69.8 68.0 74.8 10 107 43,790
84 ONEBANKLTD 14.9 14.9 14.6 14.8 14.8 0.68 44 43,184
85 GHAIL 43.0 44.5 42.6 43.9 43.0 -2.05 92 42,895
86 BEACONPHAR 18.6 18.7 18.2 18.1 18.5 2.76 47 42,276
87 MERCANBANK 14.8 15.2 14.7 15.2 14.8 -2.63 60 41,529
88 SUMITPOWER 41.1 41.9 40.8 40.8 41.1 0.74 77 40,561
89 SIMTEX 29.0 29.0 28.0 27.7 28.3 4.69 35 38,999
90 NURANI 16.3 16.3 15.5 15.7 16.1 3.82 44 38,955
91 SPCL 101.5 108.0 101.0 105.8 102.1 -4.06 148 37,045
92 RSRMSTEEL 63.7 65.1 63.5 64.9 63.7 -1.85 97 36,132
93 REGENTTEX 20.6 21.0 20.2 20.5 20.3 0.49 42 35,829
94 BDCOM 29.6 30.0 28.2 28.1 29.9 5.34 69 33,994
95 AIL 94.0 96.0 93.0 92.9 94.0 1.18 124 33,548
96 ALARABANK 20.0 20.3 20.0 20.9 20.1 -4.31 27 32,984
97 SHURWID 21.5 22.5 20.2 22.4 21.4 -4.02 46 32,909
98 PLFSL 6.9 7.5 6.9 6.9 6.9 0 27 32,160
99 METROSPIN 9.5 9.7 9.5 9.9 9.6 -4.04 20 32,000
100 NPOLYMAR 110.0 110.9 108.0 100.9 110.0 9.02 92 31,681
101 JAMUNABANK 14.1 14.1 13.5 13.7 14.0 2.92 18 31,036
102 SAFKOSPINN 20.3 20.8 20.3 20.7 20.4 -1.93 55 29,908
103 BSC 43.1 43.7 42.6 42.7 43.1 0.94 113 28,604
104 ANLIMAYARN 38.0 39.2 38.0 38.2 38.5 -0.52 54 28,400
105 DESHBANDHU 20.0 20.7 20.0 20.3 20.2 -1.48 45 28,295
106 SHAHJABANK 23.2 23.2 22.4 23.0 23.1 0.87 33 27,857
107 AFTABAUTO 58.3 58.3 54.0 53.0 58.3 10 78 26,310
108 FEDERALINS 8.8 9.1 8.7 9.1 8.8 -3.3 18 26,196
109 DACCADYE 5.7 5.8 5.7 6.3 5.7 -9.52 23 25,225
110 RUPALIBANK 37.0 37.9 37.0 37.5 37.0 -1.33 35 24,887
111 BXPHARMA 92.6 93.2 91.2 91.0 92.8 1.76 66 24,275
112 SQURPHARMA 275.4 279.9 275.0 280.0 275.4 -1.64 244 23,846
113 NCCBANK 13.1 13.3 13.1 13.5 13.1 -2.96 24 22,595
114 UCB 16.0 16.2 15.8 16.2 15.9 -1.23 41 22,450
115 EMERALDOIL 10.5 10.7 10.5 11.6 10.5 -9.48 40 22,340
116 EHL 51.3 51.3 49.9 46.7 50.9 9.85 43 21,856
117 TITASGAS 38.8 39.5 38.8 38.5 39.0 0.78 28 21,200
118 PTL 59.6 61.0 57.0 61.6 59.6 -3.25 15 21,143
119 DHAKABANK 12.4 12.5 12.3 12.6 12.4 -1.59 21 20,594
120 BXSYNTH 8.5 8.5 8.1 9.0 8.5 -5.56 17 19,860
121 SAIHAMTEX 22.7 23.1 22.6 23.5 22.9 -3.4 20 19,500
122 HRTEX 60.5 63.0 60.5 64.9 61.7 -6.78 26 19,360
123 PADMALIFE 33.3 33.3 33.2 30.3 33.3 9.9 32 18,983
124 KPCL 70.5 72.0 70.4 72.3 70.6 -2.49 51 18,961
125 DOREENPWR 112.5 116.0 111.6 111.2 112.1 1.17 86 18,735
126 SAIHAMCOT 15.2 15.9 15.1 15.3 15.2 -0.65 16 18,712
127 RUPALILIFE 45.0 47.5 45.0 45.1 45.0 -0.22 27 18,440
128 HFL 28.1 28.1 27.4 27.8 28.1 1.08 26 17,892
129 ENVOYTEX 39.2 40.5 38.0 38.9 39.2 0.77 25 17,837
130 ACMELAB 97.0 98.0 95.0 94.9 96.5 2.21 51 17,552
131 UNIQUEHRL 54.0 56.0 52.7 51.3 54.0 5.26 28 17,160
132 SHASHADNIM 69.8 71.4 66.7 68.8 69.4 1.45 37 17,157
133 SINGERBD 200.3 212.0 200.3 209.9 200.7 -4.57 102 17,093
134 BEACHHATCH 11.4 11.5 11.4 12.6 11.4 -9.52 10 16,504
135 MHSML 17.0 17.3 16.2 16.4 17.0 3.66 19 16,005
136 ISLAMIBANK 22.1 22.3 22.0 22.0 22.1 0.45 20 15,874
137 ISNLTD 21.2 21.2 21.2 23.5 21.2 -9.79 15 15,392
138 LEGACYFOOT 214.0 214.0 191.2 200.8 207.3 6.57 98 15,304
139 ORIONPHARM 44.2 44.2 42.5 42.6 44.1 3.76 32 14,270
140 ZAHINTEX 14.5 14.5 14.0 14.4 14.5 0.69 12 12,500
141 BSRMSTEEL 72.9 72.9 71.0 71.1 71.6 2.53 48 11,410
142 PREMIERLEA 9.7 9.9 10.0 10.1 9.7 -3.96 15 11,260
143 USMANIAGL 165.0 170.0 163.0 160.6 165.4 2.74 69 10,453
144 IDLC 59.0 59.0 58.0 58.0 59.0 1.72 27 10,310
145 ACI 403.9 409.0 396.0 386.9 399.5 4.39 177 10,242
146 ISLAMICFIN 16.0 16.0 15.5 15.8 15.7 1.27 19 10,237
147 PRIMETEX 37.6 38.5 37.2 38.2 37.6 -1.57 27 9,900
148 CITYBANK 29.2 29.2 28.1 29.1 29.1 0.34 16 9,721
149 APEXTANRY 203.7 215.5 201.0 208.1 203.7 -2.11 70 9,473
150 SAMORITA 84.5 85.0 83.5 82.0 84.3 3.05 38 9,166
151 MITHUNKNIT 20.3 20.6 20.3 21.6 20.4 -6.02 15 9,100
152 UTTARABANK 22.9 23.0 22.8 23.0 23.0 -0.43 19 9,061
153 ICB 142.0 147.9 141.0 144.0 142.1 -1.39 59 8,516
154 TRUSTB1MF 6.0 6.0 5.9 6.0 6.0 0 7 8,213
155 ALLTEX 9.5 9.5 9.5 9.7 9.5 -2.06 3 7,800
156 TALLUSPIN 6.5 6.6 6.3 6.9 6.6 -5.8 5 7,500
157 FAREASTFIN 6.5 6.7 6.5 6.4 6.5 1.56 9 7,364
158 CVOPRL 195.4 199.0 195.0 199.3 195.6 -1.96 94 7,286
159 TRUSTBANK 24.0 26.7 23.1 25.0 24.1 -4 13 6,681
160 SALVOCHEM 28.0 28.1 27.5 28.2 28.0 -0.71 14 6,591
161 ICB2NDNRB 9.7 9.7 9.2 9.3 9.5 4.3 6 6,515
162 IFIC1STMF 5.4 5.5 5.4 5.4 5.5 0 5 6,421
163 APEXFOODS 238.0 255.0 238.0 242.9 240.4 -2.02 55 6,161
164 PHPMF1 6.0 6.1 6.0 6.1 6.0 -1.64 9 6,054
165 GREENDELMF 7.5 7.5 7.2 7.6 7.5 -1.32 7 6,000
166 SPCERAMICS 19.9 19.9 17.6 18.6 19.6 6.99 13 5,994
167 UNIONCAP 12.7 13.2 12.5 12.6 12.7 0.79 9 5,793
168 SIBL 15.0 15.1 14.9 14.8 15.0 1.35 9 5,589
169 PRIMEFIN 9.5 9.5 9.5 9.5 9.5 0 2 5,450
170 GQBALLPEN 95.0 99.0 95.0 102.0 95.1 -6.86 17 5,350
171 MONNOCERA 360.0 380.0 360.0 374.0 360.4 -3.74 82 5,199
172 AMBEEPHA 816.2 816.2 800.0 759.3 816.2 7.49 77 5,063
173 FBFIF 5.5 5.5 5.5 5.5 5.5 0 3 5,000
174 PF1STMF 6.9 6.9 6.9 6.4 6.9 7.81 1 5,000
175 POPULAR1MF 5.5 5.5 5.4 5.5 5.5 0 12 4,956
176 MJLBD 101.6 99.8 100.1 99.8 102.1 1.8 39 4,826
177 PUBALIBANK 21.6 21.8 21.5 22.2 21.7 -2.7 17 4,713
178 GOLDENSON 9.9 9.9 10.0 10.1 9.9 -1.98 14 4,603
179 ARAMITCEM 25.0 25.1 24.9 25.3 25.0 -1.19 5 4,520
180 IMAMBUTTON 26.4 29.0 26.4 29.3 26.4 -9.9 9 4,353
181 UPGDCL 309.2 329.0 307.2 315.0 309.2 -1.84 10 4,306
182 1JANATAMF 6.1 6.1 6.0 6.0 6.0 1.67 7 4,058
183 NHFIL 42.0 42.0 39.5 38.9 42.0 7.97 4 4,010
184 ACIFORMULA 176.5 179.0 176.5 181.5 178.7 -2.75 30 3,961
185 HWAWELLTEX 38.5 38.5 38.0 39.9 38.5 -3.51 3 3,800
186 AZIZPIPES 220.0 231.6 220.0 237.6 220.8 -7.41 41 3,722
187 DESCO 42.5 43.0 42.5 43.0 42.8 -1.16 4 3,500
188 MALEKSPIN 19.0 19.0 18.3 18.1 19.0 4.97 8 3,306
189 JMISMDL 207.1 212.0 207.1 210.0 208.8 -1.38 15 2,940
190 IBNSINA 312.9 330.0 312.0 311.5 317.8 0.45 33 2,878
191 IPDC 29.1 29.6 29.0 28.9 29.2 0.69 10 2,536
192 SANDHANINS 26.5 27.0 26.5 26.0 26.7 1.92 7 2,282
193 RUPALIINS 15.0 15.3 15.0 15.7 15.0 -4.46 4 2,200
194 STANDBANKL 10.5 10.6 10.0 10.8 10.5 -2.78 5 2,191
195 PADMAOIL 221.0 222.5 221.0 225.0 221.9 -1.78 23 2,057
196 BIFC 6.3 6.3 6.3 6.9 6.3 -8.7 1 2,000
197 SQUARETEXT 52.6 52.6 51.9 51.1 52.6 2.94 9 1,891
198 BANGAS 255.0 256.0 255.0 249.9 255.1 2.04 5 1,650
199 1STPRIMFMF 11.4 11.5 11.3 11.4 11.4 0 3 1,500
200 IFILISLMF1 7.5 7.5 7.4 7.5 7.5 0 3 1,500
201 MPETROLEUM 181.0 181.4 181.0 182.2 181.2 -0.66 5 1,448
202 RANFOUNDRY 143.0 149.5 143.0 146.0 143.1 -2.05 13 1,371
203 AMCL(PRAN) 245.1 251.5 245.0 257.7 245.1 -4.89 11 1,358
204 CONFIDCEM 192.5 192.5 190.1 188.2 192.5 2.28 11 1,353
205 ARAMIT 570.0 610.0 570.0 578.2 596.8 -1.42 19 1,310
206 REPUBLIC 20.5 20.5 20.1 21.7 20.5 -5.53 2 1,299
207 JAMUNAOIL 181.0 181.0 180.0 179.5 181.0 0.84 3 1,200
208 STANDARINS 20.4 23.0 20.4 22.6 22.7 -9.73 3 1,200
209 BNICL 14.1 14.2 14.1 13.9 14.1 1.44 5 1,161
210 BANKASIA 16.1 16.9 16.1 16.2 16.6 -0.62 4 1,100
211 AFCAGRO 40.7 40.7 40.7 37.0 40.7 10 2 1,100
212 GRAMEENS2 16.1 16.1 16.0 16.3 16.0 -1.23 2 1,046
213 ATCSLGF 10.7 10.7 10.7 10.7 10.7 0 3 1,009
214 ICB3RDNRB 5.9 5.9 5.9 6.0 5.9 -1.67 2 1,000
215 BDWELDING 18.5 18.5 18.5 20.5 18.5 -9.76 3 900
216 MATINSPINN 38.2 39.0 38.2 38.6 38.4 -1.04 3 900
217 SEMLIBBLSF 8.5 8.5 8.5 8.5 8.5 0 1 850
218 GSPFINANCE 18.2 18.2 17.6 17.7 18.2 2.82 4 751
219 NATLIFEINS 151.0 151.0 150.0 149.9 151.0 0.73 5 705
220 BSCCL 94.7 94.8 94.6 92.6 94.7 2.27 7 698
221 GREENDELT 57.5 57.5 54.6 53.6 57.5 7.28 2 644
222 KAY&QUE 192.0 198.1 190.0 199.6 192.1 -3.81 9 610
223 DUTCHBANGL 114.2 114.6 114.2 114.1 114.4 0.09 3 600
224 HEIDELBCEM 352.1 352.1 352.1 355.2 352.1 -0.87 10 600
225 OLYMPIC 221.9 222.0 221.1 221.0 221.9 0.41 10 571
226 TOSRIFA 20.9 20.9 20.1 21.7 20.9 -3.69 5 531
227 MICEMENT 79.0 79.0 75.0 79.3 77.4 -0.38 4 527
228 EBL 29.9 29.9 29.7 31.6 29.8 -5.38 2 442
229 BDLAMPS 290.0 294.8 290.0 272.0 292.5 6.62 7 435
230 TAKAFULINS 22.0 23.0 22.0 22.5 22.2 -2.22 2 402
231 PROVATIINS 14.9 14.9 14.9 14.6 14.9 2.05 1 315
232 APEXSPINN 160.0 162.6 160.0 163.6 160.2 -2.2 5 313
233 NITOLINS 26.5 26.5 26.5 26.1 26.5 1.53 1 271
234 BAYLEASING 18.6 18.6 18.6 19.0 18.6 -2.11 2 250
235 APEXFOOT 330.0 331.1 330.0 345.2 330.5 -4.4 5 240
236 DHAKAINS 18.8 18.8 18.8 18.5 18.8 1.62 1 200
237 SAMATALETH 53.3 54.0 53.3 56.0 54.0 -4.82 3 199
238 FAREASTLIF 65.1 65.1 65.1 65.5 65.1 -0.61 1 140
239 WATACHEM 301.0 301.5 301.0 305.0 301.2 -1.31 4 135
240 PRIMELIFE 43.3 43.3 43.3 43.1 43.3 0.46 1 94
241 LIBRAINFU 1,026.2 1,036.0 1,026.2 1,094.6 1,029.0 -6.25 9 86
242 BERGERPBL 1,280.0 1,300.0 1,280.0 1,289.3 1,284.2 -0.72 4 48
243 MARICO 1,198.5 1,198.5 1,150.1 1,149.0 1,191.0 4.31 6 31
244 IBBLPBOND 915.0 915.5 915.0 917.0 915.0 -0.22 3 15