CSE - Chittagong Stock Exchange Share Price & Changes

Market: Closed Updated: 12 hours ago

Trade Code	LTP	Change	Ratio	Volume	Value
1JANATAMF	4.70	-0.10	-2.08%	20415	0.10
1STPRIMFMF	15.50	-0.50	-3.13%	6000	0.09
AAMRANET	41.20	2.20	5.64%	9141	0.37
AAMRATECH	26.40	0.00	0.00%	0	0.00
ABB1STMF	4.80	0.10	2.13%	6000	0.03
ABBANK	8.00	0.20	2.56%	59363	0.47
ACFL	24.10	-0.40	-1.63%	31345	0.77
ACI	196.00	13.00	7.10%	2154	0.42
ACIFORMULA	103.00	9.30	9.93%	1729	0.18
ACMELAB	70.00	4.00	6.06%	6922	0.47
ACTIVEFINE	17.00	1.30	8.28%	214255	3.57
ADNTEL	47.60	1.60	3.48%	131150	6.20
ADVENT	27.60	-0.10	-0.36%	56245	1.56
AFCAGRO	22.50	1.20	5.63%	1200	0.03
AFTABAUTO	29.50	2.60	9.67%	29504	0.86
AGNISYSL	16.90	1.40	9.03%	10098	0.17
AIBL1STIMF	8.40	0.70	9.09%	200	0.00
AIL	32.00	0.60	1.91%	53470	1.71
ALARABANK	16.30	1.10	7.24%	55510	0.89
ALLTEX	8.80	-0.70	-7.37%	6040	0.05
AMANFEED	33.50	1.90	6.01%	24000	0.81
AMBEEPHA	461.20	0.00	0.00%	0	0.00
AMCL(PRAN)	181.70	0.00	0.00%	0	0.00
ANLIMAYARN	40.70	-0.10	-0.25%	65696	2.67
ANWARGALV	79.20	0.30	0.38%	3010	0.24
APEXFOODS	124.00	6.00	5.08%	250	0.03
APEXFOOT	236.00	3.00	1.29%	357	0.08
APEXSPINN	105.00	8.70	9.03%	1105	0.12
APEXTANRY	114.80	0.00	0.00%	0	0.00
APOLOISPAT	3.90	0.20	5.41%	88151	0.34
ARAMIT	230.00	0.00	0.00%	0	0.00
ARAMITCEM	13.40	0.30	2.29%	11000	0.15
ARGONDENIM	19.90	1.80	9.94%	27769	0.53
ASIAINS	24.50	0.40	1.66%	75	0.00
ASIAPACINS	25.00	0.00	0.00%	1090	0.03
ATCSLGF	8.70	0.20	2.35%	22600	0.20
AZIZPIPES	92.50	4.60	5.23%	200	0.02
BANGAS	131.10	0.80	0.61%	11675	1.55
BANKASIA	18.50	0.50	2.78%	1000	0.02
BARKAPOWER	25.70	0.30	1.18%	40128	1.03
BATASHOE	722.40	0.00	0.00%	0	0.00
BATBC	1,097.20	16.40	1.52%	1779	1.96
BAYLEASING	14.50	0.40	2.84%	6092	0.09
BBS	21.80	0.70	3.32%	37873	0.82
BBSCABLES	68.00	2.40	3.66%	69870	4.73
BDAUTOCA	37.60	0.00	0.00%	0	0.00
BDCOM	22.00	0.90	4.27%	34192	0.75
BDFINANCE	10.30	0.80	8.42%	46659	0.48
BDLAMPS	135.00	8.90	7.06%	510	0.07
BDTHAI	10.30	0.30	3.00%	1090	0.01
BDWELDING	16.00	-0.10	-0.62%	600	0.01
BEACHHATCH	15.20	-1.00	-6.17%	2300	0.04
BEACONPHAR	52.00	0.00	0.00%	9449	0.50
BENGALWTL	21.00	1.30	6.60%	24760	0.52
BERGERPBL	1,435.00	26.30	1.87%	3	0.00
BEXIMCO	16.80	1.50	9.80%	876633	14.42
BGIC	25.40	-0.40	-1.55%	119	0.00
BIFC	2.50	0.00	0.00%	0	0.00
BNICL	23.50	0.00	0.00%	300	0.01
BPML	51.10	1.20	2.40%	29511	1.52
BRACBANK	51.50	4.50	9.57%	37699	1.91
BSC	50.50	1.50	3.06%	76823	3.90
BSCCL	107.00	5.30	5.21%	87183	9.05
BSRMLTD	57.00	3.80	7.14%	35141	1.99
BSRMSTEEL	40.70	1.80	4.63%	12299	0.50
BXPHARMA	79.50	4.70	6.28%	53991	4.26
BXSYNTH	3.80	0.10	2.70%	1375	0.01
CAPMBDBLMF	8.20	0.00	0.00%	0	0.00
CAPMIBBLMF	7.80	0.00	0.00%	0	0.00
CENTRALINS	27.10	0.30	1.12%	490	0.01
CENTRALPHL	10.20	0.40	4.08%	104261	1.06
CITYBANK	20.80	1.70	8.90%	60780	1.23
CITYGENINS	20.30	-0.20	-0.98%	1509	0.03
CNATEX	1.80	0.00	0.00%	54240	0.10
CONFIDCEM	113.00	-1.10	-0.96%	35700	4.15
CONTININS	23.00	0.20	0.88%	3306	0.08
COPPERTECH	26.90	-0.50	-1.82%	67939	1.86
CVOPRL	86.20	2.30	2.74%	5280	0.46
DACCADYE	3.20	0.00	0.00%	0	0.00
DAFODILCOM	51.50	0.00	0.00%	0	0.00
DBH	119.90	0.00	0.00%	0	0.00
DBH1STMF	7.20	0.00	0.00%	0	0.00
DELTALIFE	78.00	1.00	1.30%	3550	0.28
DELTASPINN	4.60	-0.20	-4.17%	5000	0.02
DESCO	40.00	0.00	0.00%	0	0.00
DESHBANDHU	11.00	0.40	3.77%	54610	0.60
DHAKABANK	12.30	0.80	6.96%	85147	1.04
DHAKAINS	35.00	-1.00	-2.78%	2510	0.09
DOREENPWR	67.30	2.30	3.54%	131024	8.50
DSSL	12.30	0.40	3.36%	57538	0.70
DULAMIACOT	10.20	0.00	0.00%	0	0.00
DUTCHBANGL	72.00	3.10	4.50%	15143	1.08
EASTERNINS	39.70	2.70	7.30%	685	0.03
EASTLAND	25.50	1.30	5.37%	1010	0.03
EBL	34.50	0.20	0.58%	370	0.01
EBL1STMF	5.00	0.20	4.17%	2788	0.01
EBLNRBMF	5.10	0.00	0.00%	0	0.00
ECABLES	188.00	-0.60	-0.32%	10	0.00
EHL	49.40	2.60	5.56%	3111	0.15
EMERALDOIL	14.10	-0.80	-5.37%	1029	0.01
ENVOYTEX	26.00	0.50	1.96%	6200	0.16
ESQUIRENIT	30.00	0.50	1.69%	43912	1.34
ETL	9.80	0.30	3.16%	33940	0.33
EXIM1STMF	4.70	0.00	0.00%	0	0.00
EXIMBANK	10.40	0.40	4.00%	158675	1.64
FAMILYTEX	2.10	0.00	0.00%	53291	0.11
FARCHEM	9.60	0.80	9.09%	432819	4.12
FAREASTFIN	3.30	0.20	6.45%	2018	0.01
FAREASTLIF	44.10	0.00	0.00%	0	0.00
FASFIN	5.70	0.20	3.64%	183951	1.05
FBFIF	4.00	0.00	0.00%	35501	0.14
FEDERALINS	13.90	0.30	2.21%	46820	0.64
FEKDIL	10.00	0.20	2.04%	41170	0.41
FINEFOODS	49.40	2.20	4.66%	5217	0.25
FIRSTFIN	6.00	0.00	0.00%	0	0.00
FIRSTSBANK	9.90	0.60	6.45%	260649	2.51
FORTUNE	22.70	0.80	3.65%	239360	5.48
FUWANGCER	7.20	0.20	2.86%	6980	0.05
FUWANGFOOD	13.50	0.30	2.27%	26475	0.35
GBBPOWER	16.20	0.20	1.25%	201254	3.28
GENEXIL	61.00	5.20	9.32%	330	0.02
GENNEXT	2.90	0.20	7.41%	86438	0.24
GHAIL	19.60	0.40	2.08%	101228	1.99
GHCL	30.20	2.70	9.82%	3610	0.11
GOLDENSON	6.50	0.50	8.33%	13350	0.08
GP	262.00	0.90	0.34%	13949	3.66
GPHISPAT	29.40	1.80	6.52%	32484	0.94
GQBALLPEN	74.70	0.00	0.00%	0	0.00
GRAMEENS2	12.70	0.60	4.96%	100	0.00
GREENDELMF	7.30	0.00	0.00%	0	0.00
GREENDELT	54.00	0.00	0.00%	0	0.00
GSPFINANCE	15.90	0.80	5.30%	45290	0.72
HAKKANIPUL	67.00	3.00	4.69%	7215	0.48
HEIDELBCEM	162.00	0.00	0.00%	158	0.03
HFL	18.10	0.40	2.26%	16134	0.29
HRTEX	40.90	1.60	4.07%	3599	0.15
HWAWELLTEX	31.20	0.00	0.00%	0	0.00
IBBLPBOND	929.00	2.00	0.22%	15	0.01
IBNSINA	249.00	4.10	1.67%	1423	0.35
IBP	24.80	0.00	0.00%	125400	3.14
ICB	92.30	4.20	4.77%	2020	0.19
ICB3RDNRB	5.60	0.00	0.00%	0	0.00
ICBAGRANI1	7.00	-0.20	-2.78%	500	0.00
ICBAMCL2ND	8.20	0.00	0.00%	0	0.00
ICBEPMF1S1	6.20	0.20	3.33%	12600	0.08
ICBSONALI1	6.80	0.00	0.00%	0	0.00
IDLC	49.30	3.30	7.17%	3320	0.17
IFADAUTOS	50.60	3.50	7.43%	32875	1.64
IFIC	10.30	0.50	5.10%	350378	3.56
IFIC1STMF	4.90	0.00	0.00%	0	0.00
IFILISLMF1	6.20	0.00	0.00%	500	0.00
ILFSL	5.20	0.20	4.00%	156285	0.82
IMAMBUTTON	23.40	-2.40	-9.30%	600	0.01
INTECH	14.00	1.00	7.69%	2644	0.04
INTRACO	16.30	0.10	0.62%	73135	1.20
IPDC	27.00	1.00	3.85%	27073	0.72
ISLAMIBANK	20.10	1.10	5.79%	52288	1.04
ISLAMICFIN	16.00	1.00	6.67%	7650	0.12
ISLAMIINS	30.20	0.00	0.00%	20	0.00
ISNLTD	39.40	-0.70	-1.75%	11439	0.46
ITC	36.10	2.10	6.18%	21450	0.76
JAMUNABANK	19.20	1.10	6.08%	35300	0.67
JAMUNAOIL	146.80	6.70	4.78%	1688	0.25
JANATAINS	19.00	-0.10	-0.52%	2275	0.04
JMISMDL	337.20	6.00	1.81%	3737	1.26
KAY&QUE	235.00	0.00	0.00%	0	0.00
KBPPWBIL	6.40	0.20	3.23%	1000	0.01
KDSALTD	46.10	0.60	1.32%	28048	1.29
KEYACOSMET	3.40	0.30	9.68%	150757	0.51
KOHINOOR	381.00	30.60	8.73%	586	0.22
KPCL	56.80	1.20	2.16%	52903	3.01
KPPL	14.50	-0.10	-0.68%	47330	0.69
KTL	12.00	0.50	4.35%	175857	2.10
LANKABAFIN	17.40	0.40	2.35%	291747	5.10
LEGACYFOOT	66.60	2.60	4.06%	21909	1.48
LHBL	48.50	-0.10	-0.21%	241563	11.76
LIBRAINFU	610.90	0.70	0.11%	5	0.00
LINDEBD	1,300.00	0.00	0.00%	0	0.00
LRGLOBMF1	6.50	0.00	0.00%	0	0.00
MAKSONSPIN	5.20	0.10	1.96%	72130	0.38
MALEKSPIN	15.50	1.20	8.39%	18891	0.29
MARICO	1,700.20	100.00	6.25%	1	0.00
MATINSPINN	34.70	0.00	0.00%	0	0.00
MBL1STMF	6.30	-0.30	-4.55%	500	0.00
MEGHNACEM	63.90	5.80	9.98%	460	0.03
MEGHNALIFE	47.30	0.00	0.00%	0	0.00
MERCANBANK	13.50	1.20	9.76%	107767	1.41
MERCINS	31.00	-0.80	-2.52%	3200	0.10
METROSPIN	8.10	0.70	9.46%	47100	0.37
MHSML	9.50	0.50	5.56%	6670	0.06
MICEMENT	41.40	3.30	8.66%	4276	0.18
MIDASFIN	13.40	1.20	9.84%	100	0.00
MIRACLEIND	22.00	0.50	2.33%	50019	1.11
MITHUNKNIT	7.70	0.00	0.00%	0	0.00
MJLBD	82.00	4.30	5.53%	4799	0.38
MLDYEING	54.50	3.80	7.50%	70164	3.67
MONNOCERA	116.10	1.80	1.57%	19120	2.22
MPETROLEUM	168.80	7.80	4.84%	2329	0.39
MTB	29.00	0.00	0.00%	0	0.00
NAHEEACP	38.10	0.00	0.00%	0	0.00
NATLIFEINS	261.00	0.00	0.00%	1405	0.37
NAVANACNG	40.00	2.40	6.38%	17220	0.68
NBL	8.30	0.40	5.06%	598427	4.91
NCCBANK	13.00	0.90	7.44%	34031	0.44
NCCBLMF1	6.20	0.00	0.00%	0	0.00
NEWLINE	16.60	0.00	0.00%	67365	1.12
NFML	10.70	0.30	2.88%	114906	1.23
NHFIL	33.00	0.60	1.85%	1841	0.06
NITOLINS	28.00	0.00	0.00%	0	0.00
NLI1STMF	11.60	0.60	5.45%	5640	0.07
NORTHRNINS	24.20	-0.80	-3.20%	2000	0.05
NPOLYMAR	70.20	3.20	4.78%	29085	2.04
NTC	540.00	0.00	0.00%	100	0.05
NURANI	8.70	0.30	3.57%	151282	1.32
OAL	7.10	0.40	5.97%	510348	3.59
OIMEX	28.60	0.70	2.51%	87205	2.49
OLYMPIC	201.90	9.50	4.94%	185	0.04
ONEBANKLTD	10.60	0.70	7.07%	88884	0.93
ORIONINFU	75.20	3.80	5.32%	14636	1.11
ORIONPHARM	41.20	3.70	9.87%	72220	2.97
PADMALIFE	16.40	0.50	3.14%	112	0.00
PADMAOIL	185.00	12.50	7.25%	2887	0.52
PARAMOUNT	40.10	-3.80	-8.66%	330	0.01
PDL	10.40	0.60	6.12%	117207	1.19
PENINSULA	21.30	0.60	2.90%	87094	1.85
PEOPLESINS	20.00	0.00	0.00%	0	0.00
PF1STMF	9.10	0.40	4.60%	138986	1.28
PHENIXINS	28.00	2.50	9.80%	1711	0.05
PHOENIXFIN	21.00	0.00	0.00%	0	0.00
PHPMF1	4.70	-0.10	-2.08%	6810	0.03
PIONEERINS	41.30	0.00	0.00%	0	0.00
PLFSL	3.00	0.00	0.00%	0	0.00
POPULAR1MF	4.70	0.10	2.17%	10390	0.05
POPULARLIF	91.00	0.00	0.00%	0	0.00
POWERGRID	52.00	0.40	0.78%	500	0.03
PRAGATIINS	35.80	0.00	0.00%	0	0.00
PRAGATILIF	115.60	0.00	0.00%	0	0.00
PREMIERBAN	12.50	1.00	8.70%	542981	6.63
PREMIERCEM	58.00	5.20	9.85%	55	0.00
PREMIERLEA	6.30	0.40	6.78%	45040	0.29
PRIME1ICBA	5.30	-0.50	-8.62%	1000	0.01
PRIMEBANK	17.50	1.50	9.38%	4874	0.09
PRIMEFIN	7.50	0.50	7.14%	50	0.00
PRIMEINSUR	28.00	2.40	9.38%	37	0.00
PRIMELIFE	45.00	0.00	0.00%	0	0.00
PRIMETEX	21.60	-0.10	-0.46%	23895	0.52
PROGRESLIF	136.00	0.00	0.00%	0	0.00
PROVATIINS	30.90	0.90	3.00%	15145	0.44
PTL	61.20	-0.80	-1.29%	1000	0.06
PUBALIBANK	24.90	0.90	3.75%	4605	0.11
QUASEMIND	42.20	1.20	2.93%	12426	0.53
QUEENSOUTH	30.00	-0.50	-1.64%	3165	0.10
RAHIMAFOOD	175.40	0.00	0.00%	0	0.00
RAKCERAMIC	33.70	1.20	3.69%	16561	0.56
RANFOUNDRY	138.00	0.00	0.00%	0	0.00
RDFOOD	14.50	0.60	4.32%	38524	0.55
RECKITTBEN	3,055.90	0.00	0.00%	0	0.00
REGENTTEX	9.60	0.80	9.09%	71622	0.67
RELIANCE1	8.20	0.00	0.00%	0	0.00
RELIANCINS	41.10	0.00	0.00%	0	0.00
REPUBLIC	24.00	0.00	0.00%	0	0.00
RNSPIN	4.20	0.30	7.69%	123285	0.52
RSRMSTEEL	28.00	1.10	4.09%	47960	1.36
RUNNERAUTO	56.50	-1.00	-1.74%	33252	1.97
RUPALIBANK	33.80	2.20	6.96%	19693	0.65
RUPALIINS	21.00	0.80	3.96%	11385	0.24
RUPALILIFE	47.30	1.80	3.96%	2045	0.10
SAFKOSPINN	10.00	0.00	0.00%	4500	0.04
SAIFPOWER	18.20	0.20	1.11%	127963	2.31
SAIHAMCOT	20.30	1.10	5.73%	314883	5.61
SAIHAMTEX	38.70	3.10	8.71%	28580	1.07
SALAMCRST	24.00	2.10	9.59%	15540	0.37
SALVOCHEM	10.40	0.90	9.47%	1200	0.01
SAMATALETH	156.00	-6.40	-3.94%	820	0.13
SAMORITA	64.10	2.20	3.55%	1064	0.07
SANDHANINS	21.50	0.00	0.00%	0	0.00
SAPORTL	20.50	1.50	7.89%	60215	1.22
SEAPEARL	56.50	0.40	0.71%	10941	0.63
SEBL1STMF	9.00	0.00	0.00%	0	0.00
SEMLFBSLGF	10.40	0.00	0.00%	9200	0.10
SEMLIBBLSF	7.00	0.00	0.00%	0	0.00
SEMLLECMF	6.50	0.00	0.00%	10000	0.07
SHAHJABANK	24.00	1.00	4.35%	4700	0.11
SHASHADNIM	28.80	0.40	1.41%	12760	0.37
SHEPHERD	24.50	-0.60	-2.39%	342295	8.42
SHURWID	31.40	1.20	3.97%	77277	2.42
SIBL	14.10	0.60	4.44%	101912	1.44
SILCOPHL	26.10	-0.10	-0.38%	70238	1.83
SILVAPHL	19.10	0.20	1.06%	36162	0.70
SIMTEX	16.60	0.80	5.06%	22844	0.38
SINGERBD	176.00	3.50	2.03%	5406	0.95
SINOBANGLA	65.90	0.10	0.15%	810	0.05
SKTRIMS	64.40	1.70	2.71%	13710	0.86
SONARBAINS	39.80	1.80	4.74%	13536	0.54
SONARGAON	28.50	-1.00	-3.39%	2200	0.06
SOUTHEASTB	13.40	0.40	3.08%	51037	0.68
SPCERAMICS	9.50	0.20	2.15%	10000	0.10
SPCL	81.00	-1.30	-1.58%	2993	0.25
SQUARETEXT	35.50	1.50	4.41%	3600	0.13
SQURPHARMA	205.00	6.90	3.48%	17387	3.53
SSSTEEL	13.90	0.50	3.73%	1121025	15.36
STANCERAM	555.00	-31.70	-5.40%	308	0.18
STANDARINS	47.00	1.00	2.17%	500	0.02
STANDBANKL	9.40	0.60	6.82%	156412	1.45
SUMITPOWER	42.50	0.70	1.67%	41700	1.77
SUNLIFEINS	18.00	0.00	0.00%	0	0.00
TAKAFULINS	28.50	0.00	0.00%	0	0.00
TALLUSPIN	3.00	0.00	0.00%	0	0.00
TITASGAS	35.20	0.80	2.33%	11936	0.42
TOSRIFA	11.90	0.00	0.00%	0	0.00
TRUSTB1MF	5.20	0.10	1.96%	19416	0.10
TRUSTBANK	29.00	1.50	5.45%	2500	0.07
TUNGHAI	2.30	0.20	9.52%	19514	0.04
UCB	14.50	0.60	4.32%	47450	0.68
UNIONCAP	6.30	0.30	5.00%	60628	0.39
UNIQUEHRL	48.00	1.00	2.13%	1800	0.09
UNITEDAIR	1.60	0.00	0.00%	198636	0.32
UPGDCL	265.00	-0.90	-0.34%	5268	1.40
USMANIAGL	49.00	4.00	8.89%	2868	0.14
UTTARABANK	28.20	1.50	5.62%	46410	1.27
UTTARAFIN	54.50	4.90	9.88%	570	0.03
VAMLBDMF1	5.60	0.00	0.00%	0	0.00
VAMLRBBF	4.80	0.00	0.00%	0	0.00
VFSTDL	24.30	1.20	5.19%	215186	5.27
WATACHEM	367.00	4.00	1.10%	185	0.07
WMSHIPYARD	13.80	1.00	7.81%	307707	4.16
YPL	11.30	0.70	6.60%	16823	0.19
ZAHEENSPIN	7.50	0.50	7.14%	68682	0.51
ZAHINTEX	3.70	0.00	0.00%	0	0.00

Company name

Yesterday Closing Price
Last Trade Price
Opening Price
Closing price
High
Low
Volume
Trades
Value (Million)

Company overview

Category
Phone
Email
Website
Address

Disclaimer

The Chittagong Stock Exchange Limited, generally known as CSE is one of the two stock exchange in Bangladesh, and Founded in 1954.

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