CSE - Chittagong Stock Exchange Share Price & Changes

Market: Closed Updated: 2 weeks ago

Trade Code	LTP	Change	Ratio	Volume	Value
1JANATAMF	4.10	0.00	0.00%	5413	0.02
1STPRIMFMF	12.90	0.00	0.00%	10	0.00
AAMRANET	33.20	0.00	0.00%	0	0.00
AAMRATECH	23.60	0.00	0.00%	5	0.00
ABB1STMF	4.20	0.00	0.00%	0	0.00
ABBANK	8.00	0.30	3.90%	8515	0.07
ACFL	18.50	0.00	0.00%	100	0.00
ACI	200.00	8.00	4.17%	843	0.17
ACIFORMULA	109.00	9.90	9.99%	1446	0.15
ACMELAB	59.80	1.40	2.40%	1587	0.09
ACTIVEFINE	12.50	0.00	0.00%	5000	0.06
ADNTEL	32.00	0.00	0.00%	435	0.01
ADVENT	23.20	0.00	0.00%	8000	0.19
AFCAGRO	17.50	0.00	0.00%	3630	0.06
AFTABAUTO	24.00	0.00	0.00%	0	0.00
AGNISYSL	13.80	0.00	0.00%	100	0.00
AIBL1STIMF	7.30	0.00	0.00%	10	0.00
AIL	26.10	0.00	0.00%	0	0.00
ALARABANK	14.80	0.20	1.37%	1887	0.03
ALLTEX	7.40	0.00	0.00%	2000	0.01
AMANFEED	26.40	0.00	0.00%	0	0.00
AMBEEPHA	418.50	0.00	0.00%	0	0.00
AMCL(PRAN)	199.90	0.00	0.00%	0	0.00
ANLIMAYARN	29.90	0.00	0.00%	2900	0.09
ANWARGALV	69.60	0.00	0.00%	176	0.01
APEXFOODS	124.00	0.00	0.00%	0	0.00
APEXFOOT	251.00	0.00	0.00%	1	0.00
APEXSPINN	131.90	0.00	0.00%	0	0.00
APEXTANRY	109.40	0.00	0.00%	1	0.00
APOLOISPAT	2.90	0.00	0.00%	9500	0.03
ARAMIT	217.90	0.00	0.00%	0	0.00
ARAMITCEM	13.30	0.30	2.31%	122	0.00
ARGONDENIM	19.00	0.00	0.00%	0	0.00
ASIAINS	17.10	0.00	0.00%	0	0.00
ASIAPACINS	21.90	0.00	0.00%	0	0.00
ATCSLGF	7.00	0.00	0.00%	0	0.00
AZIZPIPES	104.00	0.00	0.00%	0	0.00
BANGAS	117.00	0.00	0.00%	70	0.01
BANKASIA	16.50	0.00	0.00%	12163	0.20
BARKAPOWER	19.90	0.00	0.00%	4550	0.09
BATASHOE	700.00	0.90	0.13%	50	0.03
BATBC	908.40	0.00	0.00%	698	0.63
BAYLEASING	11.50	0.00	0.00%	0	0.00
BBS	16.30	0.00	0.00%	1970	0.03
BBSCABLES	54.50	0.00	0.00%	12300	0.67
BDAUTOCA	37.60	0.00	0.00%	0	0.00
BDCOM	17.20	0.00	0.00%	0	0.00
BDFINANCE	8.20	0.00	0.00%	1000	0.01
BDLAMPS	119.50	0.00	0.00%	193	0.02
BDTHAI	9.80	0.00	0.00%	0	0.00
BDWELDING	16.50	-0.50	-2.94%	90	0.00
BEACHHATCH	14.00	0.00	0.00%	0	0.00
BEACONPHAR	59.70	0.00	0.00%	0	0.00
BENGALWTL	17.70	0.00	0.00%	200	0.00
BERGERPBL	1,305.00	0.00	0.00%	0	0.00
BEXIMCO	13.00	0.00	0.00%	44173	0.57
BGIC	24.70	2.20	9.78%	14	0.00
BIFC	2.60	0.00	0.00%	0	0.00
BNICL	17.80	0.00	0.00%	0	0.00
BPML	40.10	0.00	0.00%	968	0.04
BRACBANK	32.00	0.00	0.00%	7175	0.23
BSC	38.60	0.10	0.26%	4130	0.16
BSCCL	79.50	1.90	2.45%	4974	0.39
BSRMLTD	54.50	0.80	1.49%	10422	0.56
BSRMSTEEL	34.00	0.40	1.19%	2186	0.07
BXPHARMA	61.00	0.00	0.00%	5017	0.31
BXSYNTH	3.40	0.00	0.00%	22200	0.08
CAPMBDBLMF	7.30	0.00	0.00%	0	0.00
CAPMIBBLMF	8.30	0.00	0.00%	0	0.00
CENTRALINS	27.50	0.00	0.00%	0	0.00
CENTRALPHL	14.00	0.80	6.06%	301916	4.12
CITYBANK	17.00	0.60	3.66%	33460	0.55
CITYGENINS	13.40	0.00	0.00%	0	0.00
CNATEX	1.80	0.00	0.00%	0	0.00
CONFIDCEM	98.00	0.00	0.00%	320	0.03
CONTININS	18.70	0.00	0.00%	0	0.00
COPPERTECH	20.90	0.00	0.00%	0	0.00
CVOPRL	115.50	-1.60	-1.37%	1374	0.16
DACCADYE	3.00	0.10	3.45%	7790	0.02
DAFODILCOM	60.00	0.00	0.00%	0	0.00
DBH	98.70	0.00	0.00%	23	0.00
DBH1STMF	6.60	0.00	0.00%	0	0.00
DELTALIFE	63.20	0.00	0.00%	0	0.00
DELTASPINN	3.60	0.00	0.00%	5000	0.02
DESCO	33.90	0.00	0.00%	0	0.00
DESHBANDHU	10.30	0.00	0.00%	710	0.01
DHAKABANK	10.50	0.40	3.96%	4492	0.05
DHAKAINS	28.20	0.00	0.00%	0	0.00
DOREENPWR	56.60	0.00	0.00%	0	0.00
DSSL	9.60	0.00	0.00%	1945	0.02
DULAMIACOT	10.20	0.00	0.00%	0	0.00
DUTCHBANGL	58.50	1.30	2.27%	780	0.05
EASTERNINS	32.30	0.00	0.00%	20	0.00
EASTLAND	23.20	0.00	0.00%	0	0.00
EBL	31.50	0.00	0.00%	0	0.00
EBL1STMF	4.30	0.10	2.38%	1195	0.01
EBLNRBMF	4.50	0.00	0.00%	0	0.00
ECABLES	147.70	0.00	0.00%	113	0.02
EHL	40.60	0.00	0.00%	44	0.00
EMERALDOIL	10.90	0.90	9.00%	1	0.00
ENVOYTEX	22.10	0.00	0.00%	0	0.00
ESQUIRENIT	21.80	0.00	0.00%	0	0.00
ETL	8.20	0.00	0.00%	80	0.00
EXIM1STMF	4.10	0.00	0.00%	0	0.00
EXIMBANK	9.50	0.80	9.20%	323876	2.99
FAMILYTEX	1.80	0.00	0.00%	3000	0.01
FARCHEM	9.90	0.00	0.00%	96204	0.95
FAREASTFIN	2.60	0.00	0.00%	0	0.00
FAREASTLIF	43.00	0.00	0.00%	0	0.00
FASFIN	4.30	0.20	4.88%	39895	0.17
FBFIF	3.40	0.00	0.00%	200	0.00
FEDERALINS	10.20	0.00	0.00%	3888	0.04
FEKDIL	8.70	0.00	0.00%	100	0.00
FINEFOODS	41.20	0.00	0.00%	0	0.00
FIRSTFIN	4.80	0.00	0.00%	0	0.00
FIRSTSBANK	8.80	0.50	6.02%	87208	0.75
FORTUNE	16.00	0.00	0.00%	9643	0.15
FUWANGCER	6.80	0.00	0.00%	0	0.00
FUWANGFOOD	11.60	0.00	0.00%	100	0.00
GBBPOWER	12.50	0.00	0.00%	7105	0.09
GENEXIL	56.00	0.00	0.00%	0	0.00
GENNEXT	2.30	0.00	0.00%	4900	0.01
GHAIL	16.70	0.00	0.00%	8793	0.15
GHCL	33.10	0.00	0.00%	5	0.00
GOLDENSON	5.70	0.00	0.00%	0	0.00
GP	238.00	0.00	0.00%	696	0.17
GPHISPAT	24.90	0.00	0.00%	368	0.01
GQBALLPEN	67.00	0.00	0.00%	0	0.00
GRAMEENS2	11.30	0.00	0.00%	1481	0.02
GREENDELMF	6.30	0.00	0.00%	0	0.00
GREENDELT	49.70	0.00	0.00%	0	0.00
GSPFINANCE	12.30	0.10	0.82%	3507	0.04
HAKKANIPUL	77.30	0.00	0.00%	0	0.00
HEIDELBCEM	137.00	1.00	0.74%	700	0.10
HFL	16.70	0.00	0.00%	0	0.00
HRTEX	35.80	0.00	0.00%	200	0.01
HWAWELLTEX	30.80	0.00	0.00%	0	0.00
IBBLPBOND	929.00	0.00	0.00%	50	0.05
IBNSINA	233.60	0.00	0.00%	0	0.00
IBP	19.20	0.00	0.00%	7835	0.15
ICB	70.70	0.00	0.00%	97	0.01
ICB3RDNRB	5.30	0.00	0.00%	3000	0.02
ICBAGRANI1	6.50	0.00	0.00%	0	0.00
ICBAMCL2ND	7.60	0.00	0.00%	0	0.00
ICBEPMF1S1	6.20	0.00	0.00%	0	0.00
ICBSONALI1	8.30	0.00	0.00%	0	0.00
IDLC	43.30	0.00	0.00%	0	0.00
IFADAUTOS	38.40	0.00	0.00%	3300	0.13
IFIC	9.10	0.50	5.81%	122818	1.09
IFIC1STMF	4.60	0.00	0.00%	0	0.00
IFILISLMF1	5.70	0.00	0.00%	131	0.00
ILFSL	4.20	0.00	0.00%	2127	0.01
IMAMBUTTON	26.00	2.10	8.79%	5	0.00
INTECH	19.70	-0.20	-1.01%	2876	0.06
INTRACO	12.80	0.00	0.00%	500	0.01
IPDC	22.50	0.00	0.00%	0	0.00
ISLAMIBANK	17.20	0.50	2.99%	42730	0.72
ISLAMICFIN	12.20	0.00	0.00%	2444	0.03
ISLAMIINS	23.20	0.00	0.00%	0	0.00
ISNLTD	34.20	0.40	1.18%	8810	0.30
ITC	29.40	0.00	0.00%	0	0.00
JAMUNABANK	17.00	0.00	0.00%	0	0.00
JAMUNAOIL	140.00	1.00	0.72%	505	0.07
JANATAINS	15.80	0.00	0.00%	0	0.00
JMISMDL	290.00	-6.00	-2.03%	270	0.08
KAY&QUE	211.00	0.00	0.00%	0	0.00
KBPPWBIL	6.20	0.00	0.00%	1200	0.01
KDSALTD	39.10	0.00	0.00%	0	0.00
KEYACOSMET	2.60	0.00	0.00%	71880	0.19
KOHINOOR	472.30	0.00	0.00%	0	0.00
KPCL	45.70	0.00	0.00%	3741	0.17
KPPL	17.60	0.00	0.00%	4400	0.08
KTL	9.40	0.00	0.00%	0	0.00
LANKABAFIN	12.90	0.00	0.00%	107880	1.40
LEGACYFOOT	63.90	1.30	2.08%	12624	0.79
LHBL	36.80	0.80	2.22%	95974	3.50
LIBRAINFU	549.10	0.00	0.00%	0	0.00
LINDEBD	1,223.20	0.00	0.00%	868037	1,067.69
LRGLOBMF1	6.20	0.00	0.00%	700	0.00
MAKSONSPIN	5.10	0.00	0.00%	16970	0.09
MALEKSPIN	12.80	0.00	0.00%	0	0.00
MARICO	1,616.00	0.00	0.00%	0	0.00
MATINSPINN	33.00	0.00	0.00%	0	0.00
MBL1STMF	7.10	0.00	0.00%	0	0.00
MEGHNACEM	81.00	0.00	0.00%	0	0.00
MEGHNALIFE	43.90	0.00	0.00%	0	0.00
MERCANBANK	12.70	0.40	3.25%	106424	1.33
MERCINS	26.70	0.00	0.00%	0	0.00
METROSPIN	8.60	0.00	0.00%	200	0.00
MHSML	7.90	0.00	0.00%	0	0.00
MICEMENT	45.80	0.00	0.00%	0	0.00
MIDASFIN	9.60	0.00	0.00%	0	0.00
MIRACLEIND	17.30	0.00	0.00%	0	0.00
MITHUNKNIT	7.20	0.00	0.00%	0	0.00
MJLBD	66.10	0.00	0.00%	729	0.05
MLDYEING	49.20	0.00	0.00%	0	0.00
MONNOCERA	134.40	4.40	3.38%	5340	0.71
MPETROLEUM	158.20	0.00	0.00%	139	0.02
MTB	27.50	0.00	0.00%	0	0.00
NAHEEACP	46.70	0.00	0.00%	0	0.00
NATLIFEINS	239.80	0.00	0.00%	0	0.00
NAVANACNG	33.00	0.00	0.00%	0	0.00
NBL	7.20	0.20	2.86%	175998	1.26
NCCBANK	12.00	0.10	0.84%	2005	0.02
NCCBLMF1	5.70	0.00	0.00%	0	0.00
NEWLINE	12.80	0.00	0.00%	535	0.01
NFML	8.90	0.00	0.00%	24590	0.22
NHFIL	25.40	0.00	0.00%	0	0.00
NITOLINS	24.80	0.10	0.40%	4000	0.10
NLI1STMF	9.80	0.00	0.00%	0	0.00
NORTHRNINS	18.00	1.30	7.78%	100	0.00
NPOLYMAR	57.50	0.00	0.00%	124	0.01
NTC	468.80	0.00	0.00%	0	0.00
NURANI	7.80	0.00	0.00%	7750	0.06
OAL	6.90	0.00	0.00%	7805	0.05
OIMEX	23.90	0.00	0.00%	24231	0.58
OLYMPIC	154.90	0.00	0.00%	0	0.00
ONEBANKLTD	9.30	0.50	5.68%	23776	0.22
ORIONINFU	72.30	1.10	1.54%	2293	0.17
ORIONPHARM	42.40	0.10	0.24%	18175	0.77
PADMALIFE	15.50	0.00	0.00%	0	0.00
PADMAOIL	166.00	0.00	0.00%	0	0.00
PARAMOUNT	39.00	0.00	0.00%	0	0.00
PDL	8.60	0.00	0.00%	0	0.00
PENINSULA	17.20	0.00	0.00%	1500	0.03
PEOPLESINS	17.20	0.00	0.00%	137	0.00
PF1STMF	7.20	0.00	0.00%	0	0.00
PHENIXINS	23.50	0.00	0.00%	0	0.00
PHOENIXFIN	22.60	0.00	0.00%	0	0.00
PHPMF1	4.20	0.00	0.00%	0	0.00
PIONEERINS	31.50	0.00	0.00%	0	0.00
PLFSL	3.00	0.00	0.00%	0	0.00
POPULAR1MF	4.20	0.00	0.00%	0	0.00
POPULARLIF	84.40	0.00	0.00%	0	0.00
POWERGRID	41.00	0.20	0.49%	210	0.01
PRAGATIINS	35.20	0.00	0.00%	0	0.00
PRAGATILIF	97.00	0.00	0.00%	0	0.00
PREMIERBAN	10.80	0.40	3.85%	74005	0.79
PREMIERCEM	66.30	0.00	0.00%	0	0.00
PREMIERLEA	5.00	0.00	0.00%	7200	0.04
PRIME1ICBA	5.10	0.00	0.00%	0	0.00
PRIMEBANK	14.50	0.00	0.00%	2000	0.03
PRIMEFIN	5.80	0.00	0.00%	0	0.00
PRIMEINSUR	19.20	0.00	0.00%	0	0.00
PRIMELIFE	48.50	0.00	0.00%	0	0.00
PRIMETEX	18.00	0.00	0.00%	0	0.00
PROGRESLIF	110.70	0.00	0.00%	0	0.00
PROVATIINS	19.40	-0.60	-3.00%	1000	0.02
PTL	52.00	0.00	0.00%	0	0.00
PUBALIBANK	20.90	-0.10	-0.48%	7204	0.15
QUASEMIND	35.60	0.00	0.00%	400	0.01
QUEENSOUTH	24.80	0.00	0.00%	0	0.00
RAHIMAFOOD	175.40	0.00	0.00%	0	0.00
RAKCERAMIC	25.60	0.00	0.00%	1045	0.03
RANFOUNDRY	125.10	0.00	0.00%	0	0.00
RDFOOD	11.80	0.00	0.00%	5125	0.06
RECKITTBEN	3,103.30	0.00	0.00%	0	0.00
REGENTTEX	8.20	0.00	0.00%	0	0.00
RELIANCE1	9.00	0.00	0.00%	0	0.00
RELIANCINS	39.00	0.00	0.00%	0	0.00
REPUBLIC	19.80	0.00	0.00%	0	0.00
RNSPIN	4.00	0.20	5.26%	13500	0.05
RSRMSTEEL	23.20	0.00	0.00%	1080	0.03
RUNNERAUTO	46.40	0.00	0.00%	10	0.00
RUPALIBANK	25.20	0.20	0.80%	4295	0.11
RUPALIINS	16.30	0.00	0.00%	500	0.01
RUPALILIFE	39.60	0.00	0.00%	0	0.00
SAFKOSPINN	10.30	0.00	0.00%	1400	0.01
SAIFPOWER	13.40	0.30	2.29%	30462	0.40
SAIHAMCOT	16.40	0.00	0.00%	1600	0.03
SAIHAMTEX	25.00	0.00	0.00%	0	0.00
SALAMCRST	19.00	0.00	0.00%	0	0.00
SALVOCHEM	10.00	-0.80	-7.41%	806	0.01
SAMATALETH	116.50	0.00	0.00%	50	0.01
SAMORITA	63.20	0.00	0.00%	0	0.00
SANDHANINS	18.10	-0.10	-0.55%	280	0.01
SAPORTL	16.70	0.00	0.00%	2880	0.05
SEAPEARL	78.90	0.00	0.00%	45870	3.62
SEBL1STMF	9.90	0.00	0.00%	0	0.00
SEMLFBSLGF	7.80	0.00	0.00%	0	0.00
SEMLIBBLSF	6.50	0.00	0.00%	0	0.00
SEMLLECMF	5.60	0.00	0.00%	0	0.00
SHAHJABANK	19.50	0.00	0.00%	0	0.00
SHASHADNIM	21.60	0.00	0.00%	500	0.01
SHEPHERD	15.20	0.00	0.00%	183	0.00
SHURWID	22.00	0.00	0.00%	0	0.00
SIBL	12.00	0.30	2.56%	3757	0.04
SILCOPHL	22.40	0.00	0.00%	1200	0.03
SILVAPHL	18.50	-0.10	-0.54%	13750	0.25
SIMTEX	14.80	0.00	0.00%	7	0.00
SINGERBD	146.80	0.00	0.00%	3736	0.55
SINOBANGLA	48.20	0.00	0.00%	0	0.00
SKTRIMS	62.80	0.00	0.00%	0	0.00
SONARBAINS	30.50	0.00	0.00%	0	0.00
SONARGAON	26.30	0.00	0.00%	150	0.00
SOUTHEASTB	11.60	0.20	1.75%	177435	2.03
SPCERAMICS	8.20	0.00	0.00%	0	0.00
SPCL	72.80	-0.20	-0.27%	750	0.05
SQUARETEXT	29.70	0.00	0.00%	15	0.00
SQURPHARMA	172.50	0.00	0.00%	64961	11.21
SSSTEEL	10.40	0.00	0.00%	4730	0.05
STANCERAM	311.90	0.00	0.00%	2	0.00
STANDARINS	47.40	0.00	0.00%	0	0.00
STANDBANKL	8.80	0.60	7.32%	153888	1.34
SUMITPOWER	35.50	0.50	1.43%	14555	0.51
SUNLIFEINS	17.10	0.00	0.00%	0	0.00
TAKAFULINS	27.40	0.00	0.00%	0	0.00
TALLUSPIN	2.90	0.00	0.00%	2400	0.01
TITASGAS	29.90	0.40	1.36%	1720	0.05
TOSRIFA	11.20	0.00	0.00%	0	0.00
TRUSTB1MF	4.70	0.00	0.00%	0	0.00
TRUSTBANK	23.50	0.00	0.00%	0	0.00
TUNGHAI	1.90	0.00	0.00%	0	0.00
UCB	12.70	0.60	4.96%	37405	0.46
UNIONCAP	4.90	0.00	0.00%	3778	0.02
UNIQUEHRL	39.50	-0.50	-1.25%	3600	0.14
UNITEDAIR	1.40	0.00	0.00%	11000	0.02
UPGDCL	219.70	0.00	0.00%	72	0.02
USMANIAGL	46.20	0.00	0.00%	0	0.00
UTTARABANK	26.30	0.40	1.54%	1000	0.03
UTTARAFIN	44.00	0.00	0.00%	100	0.00
VAMLBDMF1	5.60	0.00	0.00%	0	0.00
VAMLRBBF	4.90	0.00	0.00%	0	0.00
VFSTDL	22.30	0.00	0.00%	1500	0.03
WATACHEM	315.70	0.00	0.00%	0	0.00
WMSHIPYARD	11.60	0.00	0.00%	8252	0.10
YPL	11.90	0.90	8.18%	10	0.00
ZAHEENSPIN	6.30	0.00	0.00%	2150	0.01
ZAHINTEX	3.60	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