CSE - Chittagong Stock Exchange Share Price & Changes

Market: Closed Updated: 16 hours ago

Trade Code	LTP	Change	Ratio	Volume	Value
1JANATAMF	8.80	0.20	2.33%	37396	0.33
1STPRIMFMF	21.00	0.00	0%	30500	0.63
AAMRANET	47.00	0.40	0.86%	11978	0.57
AAMRATECH	30.80	1.30	4.41%	26128	0.81
ABB1STMF	7.80	0.00	0%	26487	0.21
ABBANK	13.80	0.10	0.73%	436935	5.99
ACFL	47.00	-0.50	-1.05%	34	0.00
ACI	285.00	5.90	2.11%	910	0.26
ACIFORMULA	156.80	0.00	0%	0	0.00
ACMELAB	77.00	0.40	0.52%	3119	0.24
ACTIVEFINE	26.00	0.20	0.78%	225168	5.84
ADNTEL	54.50	0.30	0.55%	16686	0.91
ADVENT	28.30	1.60	5.99%	100760	2.80
AFCAGRO	33.20	3.00	9.93%	91628	3.00
AFTABAUTO	33.00	2.00	6.45%	91101	2.93
AGNISYSL	25.50	0.60	2.41%	163997	4.19
AIBL1STIMF	9.70	-0.20	-2.02%	9669	0.09
AIL	41.70	3.70	9.74%	33301	1.35
ALARABANK	22.80	0.20	0.88%	2353	0.05
ALLTEX	15.00	1.10	7.91%	47403	0.70
AMANFEED	75.00	0.70	0.94%	3334	0.25
AMBEEPHA	469.70	37.70	8.73%	2	0.00
AMCL(PRAN)	203.80	3.80	1.90%	594	0.12
ANLIMAYARN	40.00	1.70	4.44%	12486	0.50
ANWARGALV	300.00	9.60	3.31%	65	0.02
AOL	55.00	2.00	3.77%	67768	3.71
APEXFOODS	147.50	13.40	9.99%	2150	0.31
APEXFOOT	225.50	0.10	0.04%	15	0.00
APEXSPINN	125.00	0.00	0%	0	0.00
APEXTANRY	112.50	0.00	0%	0	0.00
APOLOISPAT	10.80	0.80	8.00%	1947195	20.44
APSCLBOND	5012.00	12.00	0.24%	1	0.01
ARAMIT	305.70	0.00	0%	0	0.00
ARAMITCEM	60.20	5.40	9.85%	57540	3.44
ARGONDENIM	28.00	1.60	6.06%	34592	0.95
ASIAINS	98.00	1.90	1.98%	1005	0.10
ASIAPACINS	70.70	-0.80	-1.12%	16940	1.19
ATCSLGF	14.60	-0.40	-2.67%	3189	0.05
AZIZPIPES	105.40	4.00	3.94%	3305	0.33
BANGAS	123.10	-1.90	-1.52%	3552	0.44
BANKASIA	19.40	-0.20	-1.02%	300	0.01
BARKAPOWER	27.70	0.30	1.09%	77180	2.13
BATASHOE	655.00	5.50	0.85%	150	0.10
BATBC	570.70	2.70	0.48%	15275	8.69
BAYLEASING	28.80	0.50	1.77%	4672	0.13
BBS	21.80	1.90	9.55%	150090	3.25
BBSCABLES	64.30	2.20	3.54%	53285	3.42
BDAUTOCA	37.60	0.00	0%	0	0.00
BDCOM	26.90	0.70	2.67%	35999	0.96
BDFINANCE	48.60	1.60	3.40%	22095	1.06
BDLAMPS	179.20	1.20	0.67%	215	0.04
BDTHAI	27.60	1.30	4.94%	315911	8.63
BDWELDING	22.00	1.00	4.76%	16691	0.36
BEACHHATCH	22.10	0.70	3.27%	54529	1.18
BEACONPHAR	216.80	16.80	8.40%	15257	3.22
BENGALWTL	28.50	1.40	5.17%	8226	0.23
BERGERPBL	1770.00	-7.70	-0.43%	38	0.07
BEXIMCO	92.20	0.90	0.99%	80760	7.42
BGIC	50.20	-1.60	-3.09%	13030	0.65
BIFC	7.20	0.60	9.09%	78	0.00
BNICL	121.60	0.00	0%	0	0.00
BPML	47.00	1.10	2.40%	19269	0.90
BPPL	44.00	-0.60	-1.35%	555629	24.56
BRACBANK	49.50	0.20	0.41%	6628	0.33
BSC	46.10	0.10	0.22%	16681	0.77
BSCCL	181.70	1.60	0.89%	6694	1.22
BSRMLTD	91.20	2.50	2.82%	16781	1.52
BSRMSTEEL	61.60	2.70	4.58%	28921	1.77
BXPHARMA	186.00	3.30	1.81%	4593	0.85
BXSYNTH	8.00	0.00	0%	0	0.00
CAPMBDBLMF	13.40	-0.30	-2.19%	2743	0.04
CAPMIBBLMF	23.00	-0.50	-2.13%	3100	0.07
CENTRALINS	64.90	-1.30	-1.96%	16567	1.05
CENTRALPHL	19.40	1.60	8.99%	906929	17.19
CITYBANK	27.30	0.20	0.74%	52021	1.41
CITYGENINS	41.20	-0.10	-0.24%	18070	0.74
CNATEX	6.00	0.30	5.26%	293234	1.76
CONFIDCEM	140.00	1.50	1.08%	9831	1.36
CONTININS	50.10	-0.40	-0.79%	38190	1.92
COPPERTECH	42.10	1.90	4.73%	57204	2.49
CRYSTALINS	57.00	-2.00	-3.39%	1140	0.07
CVOPRL	112.00	-0.30	-0.27%	5873	0.66
DACCADYE	23.50	1.90	8.80%	31025	0.71
DAFODILCOM	57.50	0.50	0.88%	1012	0.06
DBH	76.30	-0.30	-0.39%	17902	1.36
DBH1STMF	9.80	0.10	1.03%	76169	0.74
DELTALIFE	139.90	-2.20	-1.55%	1615	0.22
DELTASPINN	11.00	0.60	5.77%	596073	6.48
DESCO	35.60	0.40	1.14%	32901	1.16
DESHBANDHU	18.20	1.20	7.06%	251854	4.61
DGIC	46.40	-0.60	-1.28%	12100	0.56
DHAKABANK	14.30	0.00	0%	18416	0.26
DHAKAINS	78.00	-4.30	-5.22%	8200	0.66
DOMINAGE	29.30	2.10	7.72%	257068	7.36
DOREENPWR	66.20	0.20	0.30%	5224	0.34
DSSL	18.70	0.60	3.31%	676951	12.70
DULAMIACOT	10.20	0.00	0%	0	0.00
DUTCHBANGL	84.00	0.20	0.24%	7327	0.61
EASTERNINS	129.00	0.00	0%	0	0.00
EASTLAND	38.10	-0.30	-0.78%	8585	0.33
EBL	35.10	0.30	0.86%	6495	0.23
EBL1STMF	9.30	0.00	0%	784	0.01
EBLNRBMF	7.80	-0.10	-1.27%	76960	0.61
ECABLES	137.00	0.20	0.15%	615	0.08
EGEN	64.00	1.80	2.89%	12431	0.80
EHL	56.50	1.70	3.10%	1129	0.06
EIL	37.90	-0.40	-1.04%	25242	0.95
EMERALDOIL	35.20	3.20	10.00%	34181	1.19
ENVOYTEX	35.70	1.80	5.31%	3589	0.13
EPGL	52.30	1.60	3.16%	109700	5.69
ESQUIRENIT	38.40	1.40	3.78%	17155	0.65
ETL	11.70	0.90	8.33%	497347	5.74
EXIM1STMF	9.10	-0.30	-3.19%	66263	0.61
EXIMBANK	11.80	-0.10	-0.84%	75990	0.90
FAMILYTEX	5.40	0.30	5.88%	348331	1.85
FARCHEM	16.90	1.50	9.74%	950163	15.70
FAREASTFIN	7.10	0.30	4.41%	11884	0.08
FAREASTLIF	56.00	-2.00	-3.45%	2207	0.13
FASFIN	8.10	0.40	5.19%	292793	2.36
FBFIF	7.00	0.10	1.45%	434040	3.02
FEDERALINS	38.70	-0.70	-1.78%	61210	2.38
FEKDIL	18.60	0.90	5.08%	109550	2.00
FINEFOODS	53.80	1.70	3.26%	5941	0.31
FIRSTFIN	7.00	0.00	0%	0	0.00
FIRSTSBANK	10.60	0.00	0%	269502	2.83
FORTUNE	58.00	0.40	0.69%	14979	0.87
FUWANGCER	27.20	0.10	0.37%	273060	7.39
FUWANGFOOD	21.10	0.40	1.93%	292539	6.18
GBBPOWER	37.00	1.00	2.78%	37642	1.36
GENEXIL	87.00	-7.90	-8.32%	4985	0.48
GENNEXT	7.30	0.60	8.96%	563855	4.03
GHAIL	20.90	1.90	10.00%	542357	11.15
GHCL	47.40	3.90	8.97%	8038	0.38
GOLDENSON	20.00	1.40	7.53%	258695	5.06
GP	372.00	-6.10	-1.61%	10676	4.01
GPHISPAT	51.60	2.20	4.45%	176152	9.12
GQBALLPEN	129.80	2.40	1.88%	2601	0.33
GRAMEENS2	19.40	-0.20	-1.02%	34232	0.67
GREENDELMF	9.70	0.40	4.30%	42534	0.41
GREENDELT	116.10	1.00	0.87%	353	0.04
GSPFINANCE	22.60	0.70	3.20%	89174	2.00
HAKKANIPUL	70.00	0.00	0%	4919	0.35
HEIDELBCEM	307.10	-25.20	-7.58%	388	0.13
HFL	20.80	1.60	8.33%	48503	0.98
HRTEX	63.50	2.50	4.10%	41011	2.47
HWAWELLTEX	45.00	3.70	8.96%	2000	0.09
IBBLPBOND	991.50	-2.50	-0.25%	26	0.03
IBNSINA	255.00	4.00	1.59%	103	0.03
IBP	24.00	1.90	8.60%	217513	5.07
ICB	120.00	3.60	3.09%	1643	0.20
ICB3RDNRB	7.50	-0.10	-1.32%	82800	0.63
ICBAGRANI1	8.20	0.00	0%	0	0.00
ICBAMCL2ND	11.10	0.30	2.78%	1000	0.01
ICBEPMF1S1	8.20	-0.10	-1.20%	10500	0.09
ICBSONALI1	9.40	0.10	1.08%	600	0.01
IDLC	61.50	1.60	2.67%	250	0.02
IFADAUTOS	54.80	1.90	3.59%	39801	2.15
IFIC	13.50	0.00	0%	680383	9.16
IFIC1STMF	7.60	0.10	1.33%	76946	0.59
IFILISLMF1	7.30	0.10	1.39%	5925	0.04
ILFSL	8.30	0.40	5.06%	236682	1.97
IMAMBUTTON	30.10	2.70	9.85%	1000	0.03
INDEXAGRO	141.00	11.30	8.71%	40756	5.61
INTECH	35.60	0.00	0%	14376	0.51
INTRACO	25.30	1.60	6.75%	208392	5.19
IPDC	29.90	0.90	3.10%	20478	0.60
ISLAMIBANK	28.50	-0.10	-0.35%	10290	0.29
ISLAMICFIN	24.10	0.70	2.99%	12560	0.30
ISLAMIINS	61.10	-0.60	-0.97%	7703	0.48
ISNLTD	44.50	2.80	6.71%	8305	0.37
ITC	44.20	0.90	2.08%	20960	0.92
JAMUNABANK	21.30	-0.20	-0.93%	8212	0.18
JAMUNAOIL	170.00	1.00	0.59%	5	0.00
JANATAINS	41.90	-1.00	-2.33%	5489	0.23
JMISMDL	383.00	26.10	7.31%	3367	1.27
KAY&QUE	200.10	0.00	0%	0	0.00
KBPPWBIL	15.00	1.20	8.70%	656719	9.73
KDSALTD	52.00	3.00	6.12%	4717	0.24
KEYACOSMET	9.30	0.40	4.49%	2522891	23.08
KOHINOOR	424.90	0.00	0%	0	0.00
KPCL	37.50	0.50	1.35%	52635	1.95
KPPL	17.10	1.00	6.21%	191667	3.23
KTL	31.30	1.80	6.10%	40670	1.27
LANKABAFIN	36.90	0.90	2.50%	164382	6.03
LEGACYFOOT	65.00	1.30	2.04%	8678	0.56
LHBL	63.00	0.30	0.48%	63650	4.01
LIBRAINFU	647.00	0.00	0%	0	0.00
LINDEBD	1380.00	34.60	2.57%	105	0.14
LRBDL	51.60	2.50	5.09%	156188	7.95
LRGLOBMF1	9.00	-0.10	-1.10%	16000	0.14
MAKSONSPIN	21.10	0.40	1.93%	181976	3.84
MALEKSPIN	31.50	0.60	1.94%	108839	3.47
MARICO	2380.00	0.00	0%	0	0.00
MATINSPINN	56.20	0.00	0%	9686	0.55
MBL1STMF	9.20	0.20	2.22%	81219	0.73
MEGHNACEM	82.00	0.70	0.86%	2265	0.18
MEGHNALIFE	82.30	0.00	0%	0	0.00
MERCANBANK	15.40	0.10	0.65%	91289	1.40
MERCINS	57.80	-1.70	-2.86%	26609	1.54
METROSPIN	21.20	1.90	8.96%	72960	1.55
MHSML	19.10	0.30	1.60%	29087	0.56
MICEMENT	74.00	-2.30	-3.01%	1769	0.13
MIDASFIN	20.60	0.60	3.00%	27106	0.55
MIRACLEIND	35.70	0.30	0.85%	41705	1.48
MIRAKHTER	93.30	4.30	4.83%	47900	4.40
MITHUNKNIT	13.80	0.30	2.22%	1030	0.01
MJLBD	87.60	0.40	0.46%	1195	0.10
MLDYEING	32.10	1.20	3.88%	368420	11.79
MONNOCERA	117.50	1.00	0.86%	4454	0.52
MONNOFABR	24.30	0.40	1.67%	43304	1.04
MONOSPOOL	167.20	0.00	0%	0	0.00
MPETROLEUM	190.00	0.50	0.26%	1483	0.28
MTB	21.20	0.50	2.42%	1030	0.02
NAHEEACP	47.90	4.30	9.86%	26330	1.25
NATLIFEINS	230.30	0.00	0%	0	0.00
NAVANACNG	39.10	2.40	6.54%	16570	0.64
NBL	8.00	0.10	1.27%	528197	4.19
NCCBANK	15.10	0.00	0%	58716	0.89
NCCBLMF1	9.00	0.00	0%	0	0.00
NEWLINE	29.90	0.90	3.10%	21858	0.65
NFML	35.70	1.50	4.39%	82827	2.93
NHFIL	46.00	3.10	7.23%	100	0.00
NITOLINS	55.00	-4.90	-8.18%	6	0.00
NLI1STMF	18.10	0.20	1.12%	3500	0.06
NORTHRNINS	62.70	0.90	1.46%	7823	0.48
NPOLYMAR	58.40	1.90	3.36%	51104	2.98
NRBCBANK	29.40	0.60	2.08%	92592	2.68
NTC	540.00	0.00	0%	0	0.00
NURANI	10.40	0.60	6.12%	538490	5.51
OAL	16.30	0.70	4.49%	716929	11.58
OIMEX	27.00	1.90	7.57%	86697	2.30
OLYMPIC	175.00	1.10	0.63%	1975	0.35
ONEBANKLTD	13.10	0.00	0%	117231	1.53
ORIONINFU	72.50	2.50	3.57%	8724	0.63
ORIONPHARM	63.10	5.70	9.93%	313734	18.97
PADMALIFE	35.40	0.40	1.14%	9663	0.34
PADMAOIL	211.10	-1.00	-0.47%	1617	0.34
PARAMOUNT	94.10	-2.10	-2.18%	79782	7.70
PDL	15.50	1.40	9.93%	870202	13.19
PENINSULA	23.40	0.70	3.08%	139892	3.25
PEOPLESINS	59.50	2.70	4.75%	36862	2.13
PF1STMF	10.80	-0.20	-1.82%	80400	0.86
PHENIXINS	61.20	-2.20	-3.47%	4156	0.26
PHOENIXFIN	30.50	-1.30	-4.09%	4066	0.12
PHPMF1	7.50	0.00	0%	323707	2.43
PIONEERINS	134.00	-2.40	-1.76%	570	0.07
PLFSL	3.00	0.00	0%	0	0.00
POPULAR1MF	7.20	-0.10	-1.37%	187055	1.35
POPULARLIF	93.00	-6.20	-6.25%	8279	0.77
POWERGRID	49.50	0.00	0%	52846	2.62
PRAGATIINS	93.90	-0.10	-0.11%	3324	0.31
PRAGATILIF	98.00	-0.70	-0.71%	2430	0.24
PREMIERBAN	13.50	0.00	0%	87829	1.19
PREMIERCEM	72.50	0.50	0.69%	500	0.04
PREMIERLEA	10.30	0.90	9.57%	109179	1.11
PRIME1ICBA	7.90	-0.40	-4.82%	50	0.00
PRIMEBANK	22.40	-0.20	-0.88%	32793	0.74
PRIMEFIN	13.40	0.80	6.35%	101670	1.34
PRIMEINSUR	62.10	-6.90	-10.00%	7852	0.49
PRIMELIFE	63.00	1.00	1.61%	1270	0.08
PRIMETEX	22.60	0.90	4.15%	4810	0.11
PROGRESLIF	113.00	0.00	0%	0	0.00
PROVATIINS	178.00	-2.00	-1.11%	1	0.00
PTL	55.60	0.60	1.09%	5108	0.29
PUBALIBANK	24.70	0.20	0.82%	393	0.01
QUASEMIND	55.50	4.90	9.68%	33494	1.79
QUEENSOUTH	31.40	1.50	5.02%	112919	3.51
RAHIMAFOOD	313.80	25.20	8.73%	21668	6.56
RAKCERAMIC	42.00	1.20	2.94%	77652	3.23
RANFOUNDRY	135.00	6.90	5.39%	1954	0.23
RDFOOD	43.30	-0.40	-0.92%	1606	0.07
RECKITTBEN	4500.00	0.00	0%	0	0.00
REGENTTEX	11.60	1.00	9.43%	293782	3.40
RELIANCE1	13.50	0.10	0.75%	2500	0.03
RELIANCINS	105.00	-1.30	-1.22%	735	0.08
REPUBLIC	59.90	1.40	2.39%	8840	0.53
RINGSHINE	10.80	0.60	5.88%	655655	7.03
RNSPIN	7.10	0.20	2.90%	281458	1.99
ROBI	42.90	-0.10	-0.23%	540402	23.18
RSRMSTEEL	28.20	2.50	9.73%	175942	4.91
RUNNERAUTO	64.30	0.40	0.63%	2523	0.16
RUPALIBANK	31.50	-0.30	-0.94%	10049	0.32
RUPALIINS	42.30	-1.00	-2.31%	7895	0.34
RUPALILIFE	75.50	0.50	0.67%	600	0.05
SAFKOSPINN	27.30	0.10	0.37%	4245	0.12
SAIFPOWER	29.60	1.50	5.34%	372197	11.02
SAIHAMCOT	18.80	0.40	2.17%	50327	0.94
SAIHAMTEX	23.60	0.10	0.43%	9535	0.23
SALAMCRST	36.10	3.20	9.73%	43527	1.54
SALVOCHEM	45.10	0.10	0.22%	21012	0.95
SAMATALETH	87.00	1.70	1.99%	2600	0.23
SAMORITA	75.00	1.60	2.18%	1300	0.10
SANDHANINS	42.10	-0.40	-0.94%	147736	6.24
SAPORTL	31.80	1.50	4.95%	96356	3.03
SEAPEARL	43.00	1.30	3.12%	32829	1.39
SEBL1STMF	13.00	0.00	0%	0	0.00
SEMLFBSLGF	13.00	0.40	3.17%	1000	0.01
SEMLIBBLSF	13.00	0.00	0%	0	0.00
SEMLLECMF	12.30	0.30	2.50%	1000	0.01
SHAHJABANK	20.40	-0.20	-0.97%	832	0.02
SHASHADNIM	27.00	1.00	3.85%	13554	0.36
SHEPHERD	18.40	0.60	3.37%	117626	2.16
SHURWID	22.20	2.00	9.90%	141766	3.10
SIBL	13.50	-0.10	-0.74%	9949	0.13
SILCOPHL	35.90	2.60	7.81%	34746	1.21
SILVAPHL	24.90	2.20	9.69%	233180	5.62
SIMTEX	19.70	0.50	2.60%	62303	1.22
SINGERBD	184.00	3.00	1.66%	847	0.15
SINOBANGLA	54.00	0.70	1.31%	3450	0.19
SKTRIMS	43.10	1.70	4.11%	72487	3.06
SONALILIFE	69.60	-0.90	-1.28%	84435	5.92
SONALIPAPR	372.00	22.30	6.38%	13730	5.08
SONARBAINS	85.50	-0.60	-0.70%	5110	0.44
SONARGAON	25.90	0.70	2.78%	6449	0.16
SOUTHEASTB	16.80	0.10	0.60%	134647	2.26
SPCERAMICS	32.20	0.40	1.26%	203070	6.59
SPCL	73.30	0.20	0.27%	1500	0.11
SQUARETEXT	48.00	0.80	1.69%	5077	0.24
SQURPHARMA	222.10	-0.70	-0.31%	32863	7.32
SSSTEEL	23.00	1.40	6.48%	1024670	23.26
STANCERAM	216.00	-4.70	-2.13%	813	0.18
STANDARINS	86.00	4.50	5.52%	9168	0.77
STANDBANKL	9.20	-0.10	-1.08%	136638	1.26
SUMITPOWER	44.30	-0.10	-0.23%	68945	3.04
SUNLIFEINS	33.20	1.60	5.06%	515	0.02
TAKAFULINS	58.00	-0.10	-0.17%	6000	0.35
TALLUSPIN	8.20	0.60	7.89%	24563	0.20
TAUFIKA	35.30	3.20	9.97%	165020	5.79
TITASGAS	38.70	1.70	4.59%	77189	2.94
TOSRIFA	18.80	1.00	5.62%	3875	0.07
TRUSTB1MF	7.80	0.00	0%	179516	1.41
TRUSTBANK	34.20	-0.70	-2.01%	4103	0.14
TUNGHAI	6.80	0.40	6.25%	71740	0.49
UCB	16.00	0.00	0%	47133	0.75
UNIONCAP	9.20	0.50	5.75%	122679	1.10
UNIQUEHRL	44.00	0.10	0.23%	2945	0.13
UPGDCL	282.80	3.00	1.07%	1775	0.50
USMANIAGL	57.00	2.00	3.64%	4211	0.24
UTTARABANK	24.20	0.00	0%	25338	0.61
UTTARAFIN	38.90	0.40	1.04%	32200	1.25
VAMLBDMF1	10.50	0.10	0.96%	15400	0.16
VAMLRBBF	9.60	0.00	0%	0	0.00
VFSTDL	27.30	1.40	5.41%	91804	2.47
WALTONHIL	1444.90	35.10	2.49%	589	0.83
WATACHEM	278.50	-16.50	-5.59%	24	0.01
WMSHIPYARD	16.50	1.50	10.00%	639290	10.26
YPL	15.90	1.10	7.43%	171068	2.70
ZAHEENSPIN	10.90	0.70	6.86%	265973	2.86
ZAHINTEX	9.70	0.60	6.59%	173928	1.65

Company name

()

Open, High, Low, Close & Volume Chart

Company Price Overview

Yesterday Closing Price
Last Trade Price
Open
High
Low
Close
Volume
Trades
Value (Million)

Check DSE rates here

The Chittagong Stock Exchange Limited, generally known as CSE is one of the two stock exchange in Bangladesh, and Founded in 1995.
Chittagong Stock Exchange Limited does not have affiliation or connection with this site. We collect CSE’s trade information data due to personal or public interest. There no guarantee of the information found on this page. For more accurate information please visit their office at CSE Building, 1080, Sk. Mujib Road Agrabad, Chittagong, Bangladesh
BD Seven