Live Market Data Service

CSE: Current Market Price/Data by Volume

SL Scrip Code LTP High Low YCP Close Change Trade
Volume
1 PREMIERCEM 87.0 89.8 87.0 90.0 87.1 -3.33 4 1,300,620
2 GENNEXT 9.5 9.7 9.5 9.5 9.5 0 141 385,049
3 NBL 12.6 12.7 12.5 12.6 12.6 0 175 329,982
4 PRIMEBANK 26.6 26.8 26.0 26.3 26.5 1.14 20 272,222
5 JAMUNABANK 21.5 21.6 21.3 21.3 21.4 0.94 67 234,682
6 ISLAMIBANK 34.3 34.9 34.1 34.3 34.4 0 137 206,424
7 BEXIMCO 26.8 27.0 26.7 26.6 26.8 0.75 168 206,015
8 YPL 24.0 24.6 22.8 22.6 24.0 6.19 254 201,629
9 RDFOOD 18.7 18.7 18.3 18.3 18.6 2.19 195 190,297
10 RAKCERAMIC 61.3 61.4 60.5 60.7 61.3 0.99 232 186,458
11 FAMILYTEX 7.7 7.8 7.7 7.7 7.7 0 114 175,966
12 WMSHIPYARD 31.4 31.6 31.0 31.0 31.3 1.29 171 161,915
13 SIMTEX 30.1 30.3 30.0 29.5 30.2 2.03 117 157,441
14 FIRSTSBANK 15.1 15.2 15.0 15.0 15.1 0.67 57 154,050
15 RNSPIN 16.9 17.0 16.8 16.9 16.9 0 132 153,658
16 GP 465.0 472.0 465.0 469.2 467.3 -0.9 87 144,570
17 UCB 23.2 23.4 23.2 23.2 23.3 0 65 137,077
18 DHAKABANK 23.0 23.1 22.9 23.0 23.0 0 69 136,600
19 SHAHJABANK 32.2 32.3 31.6 32.0 32.2 0.63 75 128,220
20 DESHBANDHU 23.5 24.4 23.4 23.3 23.6 0.86 114 119,085
21 PLFSL 13.3 13.3 12.6 12.5 13.2 6.4 69 116,560
22 AAMRATECH 32.7 33.0 32.5 32.5 32.8 0.62 17 103,525
23 BDTHAI 28.2 28.6 28.0 29.1 28.3 -3.09 149 102,530
24 CONFIDCEM 162.3 163.0 162.1 163.5 162.3 -0.73 14 101,820
25 NURANI 19.9 20.1 19.6 19.8 19.9 0.51 71 99,395
26 FASFIN 22.4 22.8 22.4 22.2 22.4 0.9 61 97,996
27 KEYACOSMET 12.6 12.6 12.5 12.5 12.6 0.8 81 93,656
28 METROSPIN 11.8 12.0 11.5 11.5 11.8 2.61 106 92,897
29 CNATEX 8.3 8.4 8.2 8.2 8.3 1.22 45 91,063
30 ALARABANK 24.2 24.3 24.0 24.0 24.2 0.83 31 90,500
31 NCCBANK 17.3 17.4 17.2 17.3 17.3 0 44 86,845
32 PREMIERBAN 15.6 15.7 15.4 15.4 15.6 1.3 50 86,815
33 FUWANGFOOD 21.2 21.3 21.0 21.2 21.1 0 95 86,234
34 LANKABAFIN 50.4 50.5 50.0 50.4 50.1 0 103 82,650
35 LAFSURCEML 54.0 55.2 54.0 54.7 54.0 -1.28 174 81,811
36 BANKASIA 23.7 23.7 23.6 23.5 23.7 0.85 21 81,511
37 MERCANBANK 25.3 25.6 25.2 25.3 25.5 0 23 80,345
38 DELTASPINN 9.8 9.8 9.6 9.7 9.8 1.03 63 79,485
39 STANDBANKL 15.8 16.0 15.6 15.6 15.8 1.28 37 76,165
40 ABBANK 23.2 23.4 23.1 23.2 23.2 0 78 74,434
41 EXIMBANK 16.9 17.0 16.8 16.8 16.9 0.6 73 69,740
42 POPULAR1MF 6.3 6.3 6.2 6.3 6.3 0 16 68,504
43 SALVOCHEM 22.6 23.9 22.2 22.4 22.7 0.89 91 66,045
44 BSRMLTD 105.0 107.0 104.6 107.2 104.9 -2.05 198 65,622
45 KBPPWBIL 18.4 18.4 18.2 18.2 18.4 1.1 67 63,750
46 IFIC 18.0 18.1 17.9 18.0 18.0 0 64 63,243
47 PTL 42.5 43.2 42.5 42.8 42.6 -0.7 33 62,274
48 ONEBANKLTD 23.7 24.1 23.6 23.9 23.8 -0.84 34 59,710
49 UNITEDAIR 5.6 5.6 5.5 5.5 5.6 1.82 43 59,566
50 FINEFOODS 37.7 39.9 37.3 39.0 37.7 -3.33 101 55,490
51 APOLOISPAT 16.6 16.7 16.5 16.5 16.5 0.61 53 54,800
52 LEGACYFOOT 59.8 63.4 59.5 62.0 60.0 -3.55 165 54,136
53 MAKSONSPIN 10.5 10.7 10.4 10.3 10.5 1.94 67 53,730
54 GHAIL 43.2 44.2 43.0 43.6 43.2 -0.92 78 52,011
55 CITYBANK 52.9 53.0 52.7 53.0 52.9 -0.19 50 50,942
56 PENINSULA 24.1 24.5 23.9 24.1 24.0 0 63 50,425
57 TUNGHAI 12.1 12.1 12.0 12.1 12.0 0 48 48,117
58 TRUSTB1MF 6.7 6.7 6.7 6.7 6.7 0 11 47,650
59 BARKAPOWER 36.8 37.1 36.7 36.7 36.8 0.27 47 46,306
60 ANLIMAYARN 32.8 33.5 32.8 32.9 33.0 -0.3 53 45,050
61 BDCOM 28.2 28.6 28.2 28.3 28.3 -0.35 43 42,527
62 SAFKOSPINN 17.6 17.7 17.5 17.4 17.6 1.15 32 41,706
63 UTTARABANK 35.4 35.5 34.9 35.1 35.3 0.85 52 40,111
64 CENTRALPHL 20.1 20.3 20.1 20.2 20.1 -0.5 49 39,152
65 OIMEX 70.0 72.6 70.0 70.3 70.6 -0.43 237 38,051
66 FARCHEM 20.0 20.0 19.9 20.0 20.0 0 41 35,480
67 FUWANGCER 17.3 17.5 17.2 17.4 17.3 -0.57 35 35,040
68 INTECH 18.1 18.2 17.9 17.8 18.0 1.69 39 34,880
69 MIRACLEIND 51.0 52.5 50.6 52.3 50.8 -2.49 85 32,545
70 ALLTEX 11.0 11.2 11.0 11.3 11.1 -2.65 16 31,674
71 OAL 20.4 20.4 20.2 20.0 20.4 2 21 30,525
72 BDWELDING 25.7 26.1 25.0 25.0 25.7 2.8 40 30,053
73 SAIFPOWER 33.7 33.9 33.6 33.6 33.7 0.3 71 29,672
74 DSSL 17.7 17.9 17.6 17.5 17.8 1.14 45 29,437
75 FBFIF 5.9 6.0 5.9 5.9 6.0 0 11 26,408
76 SUMITPOWER 36.2 36.4 35.8 36.2 36.2 0 51 26,374
77 HFL 26.2 26.4 25.7 25.8 26.3 1.55 37 26,235
78 DAFODILCOM 46.0 46.0 44.6 46.0 46.0 0 30 25,000
79 ATCSLGF 11.3 11.4 11.3 11.4 11.3 -0.88 11 24,100
80 FORTUNE 41.8 42.0 41.6 41.9 41.8 -0.24 51 24,082
81 PDL 20.0 20.1 19.8 19.9 20.0 0.5 37 23,500
82 SAPORTL 35.1 35.2 34.9 35.0 35.1 0.29 33 23,063
83 BRACBANK 106.0 106.7 106.0 106.3 106.1 -0.28 52 22,900
84 NFML 19.3 19.3 19.1 19.0 19.3 1.58 24 21,840
85 KPCL 59.9 59.9 58.5 58.8 59.3 1.87 49 21,798
86 BSC 45.7 46.2 45.7 46.0 45.9 -0.65 77 21,280
87 EMERALDOIL 18.4 18.5 18.1 18.3 18.4 0.55 23 21,277
88 DACCADYE 9.3 9.3 9.0 9.0 9.3 3.33 28 20,215
89 KPPL 11.9 11.9 11.8 11.7 11.8 1.71 17 19,500
90 BBS 40.0 40.1 39.5 39.5 39.8 1.27 39 18,930
91 FEDERALINS 12.8 12.8 12.6 12.6 12.8 1.59 14 18,450
92 FAREASTFIN 11.7 11.7 11.6 11.7 11.7 0 12 18,280
93 TRUSTBANK 42.2 42.9 42.2 42.7 42.5 -1.17 29 17,680
94 SQURPHARMA 303.0 303.0 301.3 302.0 302.0 0.33 66 17,128
95 SOUTHEASTB 22.0 22.0 21.8 21.7 21.9 1.38 20 16,468
96 ACTIVEFINE 37.2 37.3 37.0 36.8 37.2 1.09 32 16,446
97 RUPALILIFE 41.9 42.6 41.8 38.8 41.9 7.99 49 16,352
98 CITYGENINS 18.5 18.5 18.1 18.3 18.5 1.09 8 15,593
99 GPHISPAT 38.1 38.3 37.8 38.1 38.2 0 23 15,430
100 ISLAMICFIN 20.7 20.8 20.6 20.5 20.8 0.98 10 15,096
101 REGENTTEX 21.9 22.0 21.8 21.8 21.9 0.46 17 14,870
102 AAMRANET 89.3 92.2 88.2 91.3 89.3 -2.19 82 14,695
103 SHURWID 15.7 15.7 15.4 15.4 15.7 1.95 14 14,040
104 TITASGAS 44.0 44.3 43.9 44.2 44.0 -0.45 43 14,020
105 MTB 34.3 35.1 34.3 35.1 34.4 -2.28 12 13,829
106 BEACONPHAR 20.3 20.4 20.2 20.3 20.4 0 22 12,925
107 EHL 51.4 52.4 51.1 49.9 51.1 3.01 32 12,559
108 SIBL 24.6 24.6 24.1 24.3 24.5 1.23 22 12,425
109 RUPALIBANK 57.0 58.0 56.3 57.1 56.6 -0.18 53 12,413
110 ILFSL 21.7 22.0 21.1 21.5 21.7 0.93 9 12,000
111 MHSML 20.2 20.4 20.0 20.3 20.2 -0.49 20 11,900
112 BBSCABLES 116.6 118.0 115.3 116.0 116.6 0.52 61 10,857
113 PREMIERLEA 17.9 18.9 17.4 17.8 17.9 0.56 24 10,430
114 EBL1STMF 9.6 9.7 9.6 9.7 9.6 -1.03 8 10,053
115 FEKDIL 19.9 19.9 19.2 19.3 19.9 3.11 19 9,762
116 BDFINANCE 21.7 21.8 21.7 21.8 21.7 -0.46 14 9,750
117 PRIMEINSUR 20.5 20.5 20.0 19.3 20.5 6.22 10 9,594
118 BNICL 20.0 20.4 19.8 20.0 20.0 0 10 9,544
119 DOREENPWR 118.2 118.2 115.3 117.7 117.6 0.42 68 9,455
120 PRIMEFIN 12.4 12.5 12.3 11.6 12.4 6.9 15 9,410
121 PUBALIBANK 30.5 30.6 29.7 30.5 30.5 0 17 9,300
122 PHOENIXFIN 38.5 39.6 38.5 37.7 39.5 2.12 3 8,600
123 BXSYNTH 8.7 8.7 8.6 8.7 8.7 0 14 7,190
124 BXPHARMA 105.0 105.0 103.4 104.5 104.7 0.48 29 7,163
125 ARGONDENIM 31.4 31.5 31.4 31.6 31.4 -0.63 11 7,088
126 1JANATAMF 6.6 6.6 6.5 6.4 6.6 3.12 5 7,071
127 SANDHANINS 30.5 31.6 30.5 31.0 30.5 -1.61 7 7,000
128 UPGDCL 183.0 183.0 181.8 182.0 182.3 0.55 45 6,901
129 BIFC 10.7 10.7 10.6 10.6 10.6 0.94 6 6,900
130 PROVATIINS 21.0 21.0 20.5 20.4 21.0 2.94 8 6,135
131 SAIHAMCOT 17.5 18.0 17.5 17.5 17.6 0 10 6,040
132 SONARGAON 16.3 16.3 16.0 16.6 16.0 -1.81 5 6,005
133 ANWARGALV 82.0 82.7 82.0 83.5 82.1 -1.8 10 6,000
134 BENGALWTL 41.5 41.7 40.5 40.9 41.6 1.47 15 5,791
135 ZAHEENSPIN 22.6 22.9 22.6 22.9 22.7 -1.31 7 5,683
136 ARAMITCEM 32.3 32.5 32.0 32.2 32.5 0.31 8 5,600
137 RSRMSTEEL 63.3 63.6 63.1 63.4 63.5 -0.16 21 5,506
138 SHEPHERD 30.5 31.0 30.5 30.6 30.8 -0.33 15 5,350
139 ETL 16.7 16.9 16.7 16.7 16.7 0 14 5,230
140 POWERGRID 52.1 52.1 52.1 52.1 52.1 0 3 5,000
141 IFIC1STMF 6.3 6.3 6.3 6.3 6.3 0 6 4,985
142 ACMELAB 114.2 115.0 114.0 114.0 114.3 0.18 20 4,953
143 OLYMPIC 279.0 285.0 279.0 277.3 279.0 0.61 19 4,805
144 BAYLEASING 26.8 27.0 26.7 27.0 26.7 -0.74 5 4,625
145 SHASHADNIM 60.4 61.0 60.0 60.8 60.7 -0.66 15 4,593
146 PRIMETEX 26.4 26.9 26.4 26.5 26.5 -0.38 10 4,536
147 GHCL 39.8 39.8 39.0 38.7 39.8 2.84 10 4,400
148 MJLBD 109.1 109.5 108.7 109.5 109.0 -0.37 34 4,276
149 KDSALTD 66.6 68.2 66.6 67.2 67.0 -0.89 18 3,970
150 ORIONINFU 55.0 55.5 54.1 55.4 54.9 -0.72 11 3,880
151 NPOLYMAR 88.3 89.2 88.3 88.9 88.4 -0.67 9 3,725
152 GBBPOWER 19.6 19.8 19.5 19.6 19.6 0 11 3,714
153 SINOBANGLA 55.2 56.0 55.0 55.3 55.4 -0.18 10 3,400
154 ZAHINTEX 16.8 16.8 16.5 16.5 16.8 1.82 8 3,370
155 AFCAGRO 46.2 46.5 46.1 46.7 46.1 -1.07 15 3,210
156 ABB1STMF 6.7 6.7 6.7 6.7 6.7 0 2 3,200
157 UNIONCAP 19.1 19.2 18.9 19.0 19.2 0.53 7 3,200
158 MERCINS 24.9 24.9 24.7 24.9 24.8 0 5 3,195
159 EBL 52.0 52.6 52.0 52.4 52.1 -0.76 8 3,094
160 SPCL 118.8 119.9 118.8 120.6 119.2 -1.49 19 3,042
161 AGNISYSL 22.6 22.6 22.6 22.4 22.6 0.89 3 3,000
162 BGIC 21.5 21.5 21.1 20.5 21.4 4.88 11 2,961
163 IMAMBUTTON 41.9 41.9 40.1 40.0 40.6 4.75 12 2,827
164 ICBEPMF1S1 7.3 7.3 7.1 7.2 7.3 1.39 2 2,500
165 AFTABAUTO 64.0 64.3 64.0 64.1 64.1 -0.16 15 2,288
166 SPCERAMICS 17.7 17.7 17.5 17.5 17.7 1.14 5 2,274
167 PADMALIFE 52.0 52.3 51.9 50.6 52.0 2.77 9 2,260
168 JAMUNAOIL 200.5 202.9 200.5 201.8 201.7 -0.64 30 2,164
169 GSPFINANCE 31.0 31.5 31.0 30.9 31.0 0.32 4 2,139
170 ICB3RDNRB 6.7 6.7 6.6 6.6 6.7 1.52 4 2,100
171 USMANIAGL 94.1 95.1 94.0 96.0 94.1 -1.98 16 2,058
172 RANFOUNDRY 130.5 131.0 129.1 130.3 130.2 0.15 24 2,045
173 ICBSONALI1 8.1 8.2 8.1 8.0 8.1 1.25 2 2,000
174 ITC 37.5 37.8 37.4 38.0 37.5 -1.32 17 1,846
175 IDLC 87.5 87.5 87.0 87.1 87.2 0.46 5 1,750
176 DELTALIFE 107.7 110.0 107.7 107.2 109.3 0.47 9 1,742
177 SINGERBD 195.0 195.0 194.0 193.9 194.8 0.57 10 1,700
178 ECABLES 210.0 213.0 210.0 212.8 210.0 -1.32 19 1,560
179 HRTEX 33.1 33.4 33.1 33.0 33.1 0.3 6 1,517
180 IFADAUTOS 130.4 130.8 130.3 130.4 130.4 0 11 1,400
181 IPDC 49.5 49.5 49.5 49.1 49.5 0.81 6 1,400
182 DESCO 46.1 46.2 46.1 46.7 46.1 -1.28 6 1,400
183 UNIQUEHRL 55.3 55.3 55.1 55.1 55.3 0.36 7 1,372
184 SAMATALETH 71.0 71.0 68.0 68.3 70.8 3.95 5 1,340
185 ICB 163.0 168.0 163.0 165.0 163.0 -1.21 11 1,296
186 BSCCL 103.5 103.6 103.5 103.9 103.5 -0.38 10 1,285
187 CVOPRL 213.9 213.9 210.1 212.4 212.1 0.71 20 1,277
188 TAKAFULINS 24.0 24.0 24.0 26.0 24.0 -7.69 1 1,240
189 MALEKSPIN 20.2 20.6 20.2 20.7 20.3 -2.42 5 1,195
190 SQUARETEXT 66.0 66.0 65.0 63.9 65.1 3.29 6 1,175
191 JMISMDL 182.1 185.0 181.6 181.6 183.5 0.28 15 1,152
192 CONTININS 22.0 22.1 22.0 22.0 22.1 0 2 1,100
193 FIRSTFIN 11.9 12.2 11.8 12.0 11.9 -0.83 5 1,059
194 ENVOYTEX 37.0 37.0 36.0 38.1 37.0 -2.89 4 1,011
195 SUNLIFEINS 25.0 25.0 25.0 24.6 25.0 1.63 1 1,000
196 MONNOCERA 98.0 99.8 102.9 99.2 99.2 -1.21 8 965
197 GOLDENSON 13.5 13.6 13.5 13.5 13.6 0 5 917
198 BSRMSTEEL 79.1 79.5 79.1 79.3 79.3 -0.25 8 905
199 QSMDRYCELL 80.0 80.0 79.5 79.0 80.0 1.27 6 900
200 ACIFORMULA 178.0 178.0 178.0 176.0 178.0 1.14 6 750
201 HWAWELLTEX 35.5 35.5 35.5 35.6 35.5 -0.28 3 745
202 TOSRIFA 25.0 25.0 25.0 25.0 25.0 0 3 741
203 1STPRIMFMF 16.0 16.0 16.0 16.2 16.0 -1.23 1 700
204 KAY&QUE 145.0 145.0 145.0 145.0 145.0 0 3 600
205 DBH 135.0 137.5 135.0 138.1 137.1 -2.24 2 600
206 PADMAOIL 246.7 247.9 245.0 245.4 246.7 0.53 37 597
207 WATACHEM 250.0 250.0 241.0 242.0 246.6 3.31 7 560
208 RELIANCE1 10.4 10.4 10.4 10.2 10.4 1.96 1 550
209 BEACHHATCH 17.6 17.7 17.6 17.4 17.6 1.15 2 501
210 AZIZPIPES 140.0 140.0 140.0 140.0 140.0 0 3 500
211 POPULARLIF 71.8 71.8 71.8 71.9 71.8 -0.14 1 500
212 FAREASTLIF 75.3 75.4 75.3 74.7 75.3 0.8 4 497
213 RAHIMAFOOD 168.5 169.1 168.5 168.1 169.0 0.24 3 450
214 MICEMENT 83.6 83.6 82.0 84.0 83.6 -0.48 6 422
215 HEIDELBCEM 409.9 409.9 402.0 409.5 402.4 0.1 2 415
216 MATINSPINN 38.6 38.6 38.6 38.1 38.6 1.31 5 410
217 REPUBLIC 24.3 24.3 24.1 23.8 24.3 2.1 3 375
218 IBNSINA 241.0 241.0 241.0 242.3 241.0 -0.54 2 318
219 MEGHNALIFE 59.0 60.8 59.0 58.5 60.5 0.85 5 256
220 UTTARAFIN 73.5 73.5 73.5 72.7 73.5 1.1 1 236
221 PF1STMF 7.3 7.3 7.3 7.2 7.3 1.39 1 200
222 AMANFEED 65.0 65.1 65.0 65.5 65.0 -0.76 3 200
223 CENTRALINS 22.8 22.8 22.8 20.8 22.8 9.62 2 155
224 BATASHOE 1,170.0 1,170.0 1,170.0 1,204.0 1,170.0 -2.82 2 140
225 LIBRAINFU 531.0 545.0 531.0 564.5 531.1 -5.93 3 120
226 EASTERNINS 28.6 28.6 28.6 26.0 28.6 10 2 102
227 STANDARINS 31.5 31.5 31.5 30.5 31.5 3.28 1 101
228 DBH1STMF 9.5 9.5 9.5 9.4 9.5 1.06 1 100
229 SEMLLECMF 9.4 9.4 9.4 9.5 9.4 -1.05 1 100
230 ORIONPHARM 48.0 48.0 48.0 47.8 48.0 0.42 1 100
231 ACI 464.0 464.2 464.0 466.1 464.1 -0.45 5 100
232 SALAMCRST 34.5 34.5 34.4 34.6 34.4 -0.29 2 79
233 ISNLTD 23.8 23.8 23.8 24.4 23.8 -2.46 1 59
234 AMCL(PRAN) 222.6 222.6 222.6 232.1 222.6 -4.09 1 25
235 MPETROLEUM 189.3 189.3 187.0 187.5 188.8 0.96 3 23
236 APEXFOODS 138.1 138.1 138.1 142.0 138.1 -2.75 1 20
237 PRIMELIFE 57.0 57.0 57.0 53.1 57.0 7.34 2 14