CSE - Chittagong Stock Exchange Share Price & Changes

Market: Closed Updated: 7 hours ago

Trade Code	LTP	Change	Ratio	Volume	Value
1JANATAMF	4.20	0.10	2.44%	101781	0.42
1STPRIMFMF	16.00	0.90	5.96%	11700	0.18
AAMRANET	39.00	0.80	2.09%	3469	0.14
AAMRATECH	25.70	0.00	0.00%	3302	0.09
ABB1STMF	4.20	0.00	0.00%	0	0.00
ABBANK	8.80	0.80	10.00%	88387	0.77
ACFL	23.00	0.60	2.68%	12988	0.30
ACI	269.00	3.60	1.36%	1223	0.32
ACIFORMULA	120.00	-2.10	-1.72%	500	0.06
ACMELAB	68.10	-2.60	-3.68%	5439	0.38
ACTIVEFINE	18.80	0.00	0.00%	49642	0.93
ADNTEL	37.00	-1.90	-4.88%	55723	2.11
ADVENT	23.60	-0.50	-2.07%	25600	0.61
AFCAGRO	19.00	0.00	0.00%	8137	0.15
AFTABAUTO	28.90	1.60	5.86%	10587	0.31
AGNISYSL	19.60	-0.80	-3.92%	19555	0.39
AIBL1STIMF	7.30	0.00	0.00%	100	0.00
AIL	31.80	2.60	8.90%	49403	1.52
ALARABANK	17.20	0.80	4.88%	15853	0.27
ALLTEX	8.20	0.00	0.00%	330	0.00
AMANFEED	30.10	1.40	4.88%	9190	0.27
AMBEEPHA	442.50	0.00	0.00%	0	0.00
AMCL(PRAN)	199.50	0.00	0.00%	0	0.00
ANLIMAYARN	32.90	0.40	1.23%	17840	0.58
ANWARGALV	85.00	1.00	1.19%	300	0.03
APEXFOODS	124.00	-1.00	-0.80%	105	0.01
APEXFOOT	251.00	0.00	0.00%	0	0.00
APEXSPINN	131.90	-0.60	-0.45%	560	0.07
APEXTANRY	109.60	-2.90	-2.58%	155	0.02
APOLOISPAT	5.30	0.40	8.16%	55978	0.30
ARAMIT	247.10	0.00	0.00%	0	0.00
ARAMITCEM	14.50	1.30	9.85%	1100	0.02
ARGONDENIM	23.30	-0.70	-2.92%	20287	0.48
ASIAINS	31.50	2.80	9.76%	303543	9.55
ASIAPACINS	30.40	2.70	9.75%	18288	0.55
ATCSLGF	7.30	0.30	4.29%	1500	0.01
AZIZPIPES	102.00	-3.00	-2.86%	220	0.02
BANGAS	136.00	2.00	1.49%	1657	0.22
BANKASIA	17.70	0.80	4.73%	4305	0.08
BARKAPOWER	31.20	2.20	7.59%	81141	2.54
BATASHOE	701.00	-2.30	-0.33%	30	0.02
BATBC	966.00	7.90	0.82%	3873	3.74
BAYLEASING	13.50	0.60	4.65%	10700	0.15
BBS	18.50	0.40	2.21%	17138	0.31
BBSCABLES	62.60	-1.30	-2.03%	76025	4.87
BDAUTOCA	37.60	0.00	0.00%	0	0.00
BDCOM	21.00	0.00	0.00%	7800	0.16
BDFINANCE	9.60	0.30	3.23%	61050	0.58
BDLAMPS	120.60	-6.10	-4.81%	24	0.00
BDTHAI	14.00	1.10	8.53%	26312	0.37
BDWELDING	25.60	2.30	9.87%	13928	0.36
BEACHHATCH	13.90	0.20	1.46%	2000	0.03
BEACONPHAR	86.00	-2.50	-2.82%	14031	1.23
BENGALWTL	18.50	0.00	0.00%	7043	0.13
BERGERPBL	1,353.00	9.80	0.73%	5	0.01
BEXIMCO	20.80	0.50	2.46%	1067033	22.93
BGIC	32.10	1.50	4.90%	3010	0.10
BIFC	2.70	0.20	8.00%	1	0.00
BNICL	24.50	1.20	5.15%	290	0.01
BPML	44.00	-0.60	-1.35%	16961	0.74
BRACBANK	35.20	1.50	4.45%	312983	11.18
BSC	45.30	-0.90	-1.95%	36943	1.68
BSCCL	128.00	-0.30	-0.23%	10027	1.30
BSRMLTD	69.00	-1.00	-1.43%	19224	1.35
BSRMSTEEL	40.40	-0.40	-0.98%	2036	0.08
BXPHARMA	96.70	-1.70	-1.73%	38115	3.76
BXSYNTH	8.90	-0.10	-1.11%	225	0.00
CAPMBDBLMF	7.30	0.00	0.00%	0	0.00
CAPMIBBLMF	8.30	0.00	0.00%	0	0.00
CENTRALINS	31.90	2.90	10.00%	182288	5.62
CENTRALPHL	15.10	0.60	4.14%	129906	1.95
CITYBANK	20.70	1.50	7.81%	214219	4.44
CITYGENINS	19.30	1.70	9.66%	17335	0.33
CNATEX	2.40	0.20	9.09%	123781	0.30
CONFIDCEM	120.80	-1.00	-0.82%	1408	0.17
CONTININS	24.50	0.10	0.41%	15608	0.38
COPPERTECH	24.60	-1.50	-5.75%	17320	0.43
CVOPRL	115.80	-1.40	-1.19%	5926	0.69
DACCADYE	7.00	0.60	9.38%	9388	0.07
DAFODILCOM	60.00	0.00	0.00%	0	0.00
DBH	98.70	0.00	0.00%	3580	0.35
DBH1STMF	6.80	-0.10	-1.45%	2750	0.02
DELTALIFE	71.00	0.50	0.71%	425	0.03
DELTASPINN	5.10	0.20	4.08%	148087	0.77
DESCO	38.00	1.10	2.98%	12805	0.47
DESHBANDHU	10.70	-0.30	-2.73%	95143	1.03
DHAKABANK	12.40	0.70	5.98%	59994	0.75
DHAKAINS	43.40	1.80	4.33%	3005	0.13
DOREENPWR	62.50	-0.60	-0.95%	3505	0.22
DSSL	11.40	0.00	0.00%	111057	1.27
DULAMIACOT	10.20	0.00	0.00%	0	0.00
DUTCHBANGL	63.00	0.20	0.32%	7867	0.51
EASTERNINS	82.20	3.20	4.05%	1307	0.11
EASTLAND	29.00	2.10	7.81%	2500	0.07
EBL	35.40	3.20	9.94%	15853	0.56
EBL1STMF	4.30	0.10	2.38%	31328	0.13
EBLNRBMF	4.50	0.00	0.00%	0	0.00
ECABLES	150.10	-8.90	-5.60%	939	0.14
EHL	42.70	0.00	0.00%	0	0.00
EMERALDOIL	13.00	0.30	2.36%	1685	0.02
ENVOYTEX	23.50	0.20	0.86%	10	0.00
ESQUIRENIT	26.10	0.40	1.56%	19110	0.50
ETL	8.90	0.10	1.14%	25203	0.22
EXIM1STMF	4.30	0.00	0.00%	0	0.00
EXIMBANK	10.50	0.30	2.94%	88953	0.93
FAMILYTEX	2.80	0.20	7.69%	111715	0.31
FARCHEM	10.40	0.00	0.00%	331851	3.48
FAREASTFIN	3.10	0.20	6.90%	10692	0.03
FAREASTLIF	51.00	1.00	2.00%	40	0.00
FASFIN	6.00	0.50	9.09%	264022	1.58
FBFIF	3.50	0.10	2.94%	55628	0.19
FEDERALINS	16.10	0.90	5.92%	185673	3.03
FEKDIL	9.60	-0.60	-5.88%	4477	0.05
FINEFOODS	58.60	-0.40	-0.68%	5650	0.34
FIRSTFIN	4.80	0.00	0.00%	0	0.00
FIRSTSBANK	8.90	0.40	4.71%	562517	5.02
FORTUNE	16.70	-0.30	-1.76%	193683	3.28
FUWANGCER	10.40	0.50	5.05%	31003	0.31
FUWANGFOOD	18.00	-0.50	-2.70%	80930	1.46
GBBPOWER	15.80	1.40	9.72%	345320	5.41
GENEXIL	57.50	-0.50	-0.86%	2100	0.12
GENNEXT	3.80	0.30	8.57%	293472	1.11
GHAIL	18.90	-0.50	-2.58%	52945	1.00
GHCL	33.20	-0.40	-1.19%	800	0.03
GOLDENSON	6.40	-0.30	-4.48%	10600	0.07
GP	291.00	0.00	0.00%	11131	3.25
GPHISPAT	26.50	0.50	1.92%	14460	0.38
GQBALLPEN	140.00	-5.00	-3.45%	2200	0.32
GRAMEENS2	12.30	0.50	4.24%	2808	0.03
GREENDELMF	6.50	0.00	0.00%	470	0.00
GREENDELT	54.80	4.90	9.82%	638	0.03
GSPFINANCE	15.10	-0.60	-3.82%	50990	0.77
HAKKANIPUL	77.30	0.00	0.00%	1520	0.12
HEIDELBCEM	148.80	7.80	5.53%	35	0.01
HFL	16.70	-0.10	-0.60%	11928	0.20
HRTEX	36.70	0.00	0.00%	0	0.00
HWAWELLTEX	30.80	0.00	0.00%	0	0.00
IBBLPBOND	933.00	4.00	0.43%	12	0.01
IBNSINA	255.00	-12.30	-4.60%	10	0.00
IBP	22.10	-0.60	-2.64%	84176	1.87
ICB	93.00	3.50	3.91%	110	0.01
ICB3RDNRB	6.80	0.60	9.68%	71584	0.47
ICBAGRANI1	7.70	0.60	8.45%	14589	0.11
ICBAMCL2ND	7.70	0.10	1.32%	500	0.00
ICBEPMF1S1	7.40	0.40	5.71%	37665	0.27
ICBSONALI1	8.30	0.00	0.00%	0	0.00
IDLC	47.50	1.50	3.26%	1500	0.07
IFADAUTOS	47.40	2.20	4.87%	182944	8.77
IFIC	10.00	0.90	9.89%	3334153	31.68
IFIC1STMF	4.60	0.00	0.00%	1512	0.01
IFILISLMF1	6.40	0.10	1.59%	4500	0.03
ILFSL	4.80	0.10	2.13%	334839	1.63
IMAMBUTTON	24.00	0.00	0.00%	0	0.00
INTECH	23.00	-1.40	-5.74%	320	0.01
INTRACO	14.10	-0.10	-0.70%	71500	1.01
IPDC	26.50	-2.30	-7.99%	8904	0.24
ISLAMIBANK	25.00	0.60	2.46%	138329	3.55
ISLAMICFIN	16.20	0.60	3.85%	5000	0.08
ISLAMIINS	26.90	0.00	0.00%	0	0.00
ISNLTD	39.00	-0.10	-0.26%	8766	0.34
ITC	37.80	-0.20	-0.53%	50	0.00
JAMUNABANK	17.70	0.70	4.12%	23200	0.41
JAMUNAOIL	155.00	4.40	2.92%	2821	0.43
JANATAINS	23.70	1.60	7.24%	6785	0.16
JMISMDL	298.10	-14.70	-4.70%	1140	0.35
KAY&QUE	210.50	-5.50	-2.55%	5	0.00
KBPPWBIL	7.30	0.30	4.29%	10600	0.08
KDSALTD	45.70	-0.30	-0.65%	6860	0.31
KEYACOSMET	4.20	0.30	7.69%	232479	0.97
KOHINOOR	472.50	-0.50	-0.11%	230	0.11
KPCL	48.00	-0.60	-1.23%	64636	3.12
KPPL	17.60	-0.10	-0.56%	74570	1.31
KTL	10.70	0.10	0.94%	168567	1.85
LANKABAFIN	16.80	0.90	5.66%	517004	8.82
LEGACYFOOT	63.80	-1.70	-2.60%	22496	1.45
LHBL	41.40	-1.10	-2.59%	144670	6.04
LIBRAINFU	549.40	0.00	0.00%	0	0.00
LINDEBD	1,223.20	0.00	0.00%	22	0.03
LRGLOBMF1	6.20	0.00	0.00%	0	0.00
MAKSONSPIN	5.40	0.00	0.00%	114255	0.63
MALEKSPIN	13.20	-0.20	-1.49%	34692	0.46
MARICO	1,810.00	9.00	0.50%	36	0.07
MATINSPINN	33.00	0.00	0.00%	0	0.00
MBL1STMF	7.10	0.00	0.00%	300	0.00
MEGHNACEM	81.00	0.00	0.00%	0	0.00
MEGHNALIFE	50.00	-11.60	-18.83%	906	0.05
MERCANBANK	12.60	0.70	5.88%	72301	0.90
MERCINS	29.40	1.50	5.38%	59537	1.78
METROSPIN	8.60	0.00	0.00%	113012	0.98
MHSML	8.20	0.10	1.23%	12174	0.10
MICEMENT	45.80	-0.20	-0.43%	360	0.02
MIDASFIN	14.40	0.40	2.86%	3910	0.06
MIRACLEIND	19.60	-0.40	-2.00%	9150	0.18
MITHUNKNIT	11.50	1.00	9.52%	10255	0.12
MJLBD	82.00	-1.10	-1.32%	374	0.03
MLDYEING	52.00	1.90	3.79%	10673	0.55
MONNOCERA	136.00	-3.60	-2.58%	6455	0.88
MPETROLEUM	179.50	5.60	3.22%	429	0.08
MTB	26.20	0.00	0.00%	123	0.00
NAHEEACP	64.90	1.80	2.85%	4500	0.29
NATLIFEINS	250.00	0.00	0.00%	120000	31.80
NAVANACNG	41.00	0.00	0.00%	2557	0.10
NBL	7.60	0.20	2.70%	990998	7.51
NCCBANK	13.50	-0.30	-2.17%	217226	2.99
NCCBLMF1	6.70	0.50	8.06%	22	0.00
NEWLINE	13.80	0.30	2.22%	81227	1.13
NFML	9.30	-0.20	-2.11%	46608	0.44
NHFIL	30.90	1.00	3.34%	40680	1.25
NITOLINS	44.50	0.70	1.60%	1610	0.07
NLI1STMF	9.90	-0.40	-3.88%	4500	0.04
NORTHRNINS	25.00	0.00	0.00%	0	0.00
NPOLYMAR	67.00	-0.20	-0.30%	2921	0.20
NTC	497.00	0.00	0.00%	0	0.00
NURANI	8.00	0.10	1.27%	256460	2.05
OAL	8.40	0.20	2.44%	231343	1.97
OIMEX	25.80	0.40	1.57%	38129	0.99
OLYMPIC	205.00	4.00	1.99%	1410	0.28
ONEBANKLTD	10.70	0.60	5.94%	118377	1.25
ORIONINFU	76.80	-1.70	-2.17%	22396	1.80
ORIONPHARM	45.00	0.20	0.45%	5918	0.27
PADMALIFE	16.50	0.00	0.00%	0	0.00
PADMAOIL	182.90	1.30	0.72%	511	0.09
PARAMOUNT	111.00	9.00	8.82%	2534	0.27
PDL	9.80	0.20	2.08%	54163	0.53
PENINSULA	17.90	0.20	1.13%	45462	0.81
PEOPLESINS	34.10	3.10	10.00%	15176	0.52
PF1STMF	8.60	0.60	7.50%	35534	0.30
PHENIXINS	30.50	2.30	8.16%	100	0.00
PHOENIXFIN	26.00	0.00	0.00%	0	0.00
PHPMF1	4.30	0.10	2.38%	29243	0.13
PIONEERINS	72.70	6.40	9.65%	2350	0.17
PLFSL	3.00	0.00	0.00%	0	0.00
POPULAR1MF	4.30	0.10	2.38%	6744	0.03
POPULARLIF	84.40	0.00	0.00%	0	0.00
POWERGRID	51.90	0.90	1.76%	1224	0.06
PRAGATIINS	53.80	4.80	9.80%	1173	0.06
PRAGATILIF	122.00	10.00	8.93%	1	0.00
PREMIERBAN	10.80	0.20	1.89%	297830	3.26
PREMIERCEM	63.00	0.00	0.00%	0	0.00
PREMIERLEA	6.00	0.50	9.09%	107780	0.63
PRIME1ICBA	6.50	0.30	4.84%	10500	0.07
PRIMEBANK	16.40	0.70	4.46%	400	0.01
PRIMEFIN	7.20	0.30	4.35%	3004	0.02
PRIMEINSUR	19.20	0.00	0.00%	0	0.00
PRIMELIFE	61.00	0.00	0.00%	0	0.00
PRIMETEX	20.40	0.90	4.62%	2600	0.05
PROGRESLIF	140.00	8.00	6.06%	58800	8.23
PROVATIINS	34.90	2.30	7.06%	13795	0.47
PTL	53.40	-0.80	-1.48%	20481	1.12
PUBALIBANK	22.10	0.20	0.91%	222	0.01
QUASEMIND	37.00	-0.50	-1.33%	8550	0.32
QUEENSOUTH	26.00	-0.50	-1.89%	600	0.02
RAHIMAFOOD	175.40	0.00	0.00%	0	0.00
RAKCERAMIC	27.70	1.00	3.75%	9821	0.27
RANFOUNDRY	128.00	-2.00	-1.54%	1010	0.13
RDFOOD	13.50	-0.30	-2.17%	44263	0.60
RECKITTBEN	3,803.20	0.00	0.00%	0	0.00
REGENTTEX	8.80	-0.20	-2.22%	44202	0.39
RELIANCE1	9.00	0.00	0.00%	500	0.00
RELIANCINS	48.50	1.10	2.32%	10000	0.48
REPUBLIC	34.10	3.10	10.00%	19479	0.65
RNSPIN	4.00	0.00	0.00%	125695	0.50
RSRMSTEEL	29.00	0.10	0.35%	46139	1.34
RUNNERAUTO	52.20	-3.10	-5.61%	13740	0.73
RUPALIBANK	32.50	1.60	5.18%	3500	0.11
RUPALIINS	22.40	2.00	9.80%	19475	0.43
RUPALILIFE	56.20	1.00	1.81%	41810	2.34
SAFKOSPINN	16.10	1.10	7.33%	9000	0.15
SAIFPOWER	15.20	0.30	2.01%	112310	1.70
SAIHAMCOT	16.40	-0.30	-1.80%	13722	0.23
SAIHAMTEX	26.10	0.40	1.56%	87514	2.32
SALAMCRST	21.70	-0.30	-1.36%	1650	0.04
SALVOCHEM	10.20	-2.10	-17.07%	300	0.00
SAMATALETH	116.50	-0.50	-0.43%	1020	0.12
SAMORITA	64.80	0.00	0.00%	0	0.00
SANDHANINS	27.60	0.20	0.73%	4835	0.13
SAPORTL	20.00	-0.30	-1.48%	19285	0.39
SEAPEARL	78.90	0.00	0.00%	9010	0.64
SEBL1STMF	10.80	0.00	0.00%	0	0.00
SEMLFBSLGF	9.00	0.50	5.88%	6000	0.05
SEMLIBBLSF	6.50	-0.10	-1.52%	500	0.00
SEMLLECMF	5.70	-0.10	-1.72%	14500	0.08
SHAHJABANK	21.40	1.90	9.74%	964	0.02
SHASHADNIM	25.00	0.30	1.21%	23170	0.58
SHEPHERD	16.20	0.20	1.25%	63560	1.03
SHURWID	23.50	0.50	2.17%	56033	1.32
SIBL	13.60	1.20	9.68%	74466	0.99
SILCOPHL	28.20	-0.90	-3.09%	32169	0.92
SILVAPHL	19.60	-0.40	-2.00%	43560	0.87
SIMTEX	16.00	1.00	6.67%	10000	0.16
SINGERBD	150.50	-4.70	-3.03%	10889	1.67
SINOBANGLA	53.00	-2.60	-4.68%	11499	0.62
SKTRIMS	63.10	-1.00	-1.56%	5265	0.33
SONARBAINS	45.90	4.10	9.81%	134779	5.88
SONARGAON	26.30	-0.10	-0.38%	500	0.01
SOUTHEASTB	12.70	0.60	4.96%	186557	2.36
SPCERAMICS	12.90	1.10	9.32%	12760	0.16
SPCL	83.40	-0.20	-0.24%	11020	0.92
SQUARETEXT	33.40	0.40	1.21%	699	0.02
SQURPHARMA	201.80	-3.20	-1.56%	28695	5.85
SSSTEEL	13.30	-0.30	-2.21%	398130	5.36
STANCERAM	311.90	-1.30	-0.42%	1492	0.47
STANDARINS	47.40	0.00	0.00%	2000	0.09
STANDBANKL	8.50	0.50	6.25%	88807	0.74
SUMITPOWER	40.70	0.60	1.50%	15239	0.62
SUNLIFEINS	17.50	0.00	0.00%	500	0.01
TAKAFULINS	39.00	-1.00	-2.50%	1649	0.06
TALLUSPIN	4.00	0.20	5.26%	3575	0.01
TITASGAS	32.20	0.90	2.88%	11613	0.37
TOSRIFA	11.20	0.00	0.00%	11748	0.13
TRUSTB1MF	4.70	0.00	0.00%	37000	0.18
TRUSTBANK	27.10	2.00	7.97%	280	0.01
TUNGHAI	2.80	0.20	7.69%	20616	0.06
UCB	15.20	0.80	5.56%	179845	2.62
UNIONCAP	4.90	0.00	0.00%	10000	0.05
UNIQUEHRL	41.00	1.40	3.54%	2115	0.08
UNITEDAIR	1.50	-0.10	-6.25%	196844	0.31
UPGDCL	247.00	-3.70	-1.48%	3251	0.82
USMANIAGL	56.50	0.00	0.00%	0	0.00
UTTARABANK	24.70	0.60	2.49%	20591	0.51
UTTARAFIN	47.90	0.10	0.21%	10	0.00
VAMLBDMF1	5.60	0.00	0.00%	0	0.00
VAMLRBBF	4.90	0.00	0.00%	0	0.00
VFSTDL	24.60	-0.50	-1.99%	26594	0.66
WATACHEM	328.00	-6.90	-2.06%	1045	0.35
WMSHIPYARD	13.50	-0.30	-2.17%	117766	1.61
YPL	11.50	0.00	0.00%	49019	0.56
ZAHEENSPIN	6.60	0.10	1.54%	98812	0.67
ZAHINTEX	4.80	0.40	9.09%	1279	0.01

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