CSE - Chittagong Stock Exchange Share Price & Changes

Market: Closed Updated: 2 days ago

Trade Code	LTP	Change	Ratio	Volume	Value
1JANATAMF	4.30	0.00	0.00%	18855	0.08
1STPRIMFMF	10.50	0.30	2.94%	1900	0.02
AAMRANET	58.00	0.50	0.87%	13200	0.76
AAMRATECH	27.50	-0.50	-1.79%	15060	0.42
ABB1STMF	4.40	0.00	0.00%	0	0.00
ABBANK	11.40	0.10	0.88%	30429	0.35
ACFL	44.00	-1.20	-2.65%	15800	0.70
ACI	324.00	-1.80	-0.55%	110	0.04
ACIFORMULA	150.20	-0.10	-0.07%	200	0.03
ACMELAB	78.40	-0.70	-0.88%	391	0.03
ACTIVEFINE	26.90	-0.10	-0.37%	37126	1.00
ADVENT	44.20	-2.20	-4.74%	213579	9.45
AFCAGRO	30.30	-0.60	-1.94%	1902	0.06
AFTABAUTO	44.30	0.50	1.14%	2049	0.09
AGNISYSL	20.00	0.20	1.01%	12274	0.25
AIBL1STIMF	6.50	0.00	0.00%	0	0.00
AIL	63.20	-0.90	-1.40%	9650	0.61
ALARABANK	19.00	0.10	0.53%	12212	0.23
ALLTEX	12.60	-1.40	-10.00%	52773	0.67
AMANFEED	47.00	0.10	0.21%	2337	0.11
AMBEEPHA	865.00	9.30	1.09%	616	0.54
AMCL(PRAN)	238.00	0.00	0.00%	0	0.00
ANLIMAYARN	39.30	-1.10	-2.72%	74860	3.02
ANWARGALV	75.20	-0.10	-0.13%	30486	2.36
APEXFOODS	170.50	-1.70	-0.99%	875	0.15
APEXFOOT	276.20	0.00	0.00%	0	0.00
APEXSPINN	138.00	0.00	0.00%	6142	0.85
APEXTANRY	135.20	-7.20	-5.06%	480	0.06
APOLOISPAT	7.70	-0.20	-2.53%	115520	0.91
ARAMIT	431.60	-23.80	-5.23%	3184	1.39
ARAMITCEM	19.30	0.00	0.00%	2016	0.04
ARGONDENIM	25.70	0.00	0.00%	33870	0.87
ASIAINS	17.80	0.00	0.00%	5	0.00
ASIAPACINS	19.90	0.00	0.00%	0	0.00
ATCSLGF	9.30	-0.10	-1.06%	7200	0.07
AZIZPIPES	170.00	-3.30	-1.90%	2057	0.35
BANGAS	330.00	0.00	0.00%	0	0.00
BANKASIA	17.60	0.20	1.15%	1468	0.03
BARKAPOWER	27.70	0.00	0.00%	100	0.00
BATASHOE	1,061.00	-69.00	-6.11%	32	0.03
BATBC	3,532.00	-185.80	-5.00%	420323	1,640.10
BAYLEASING	18.00	0.00	0.00%	0	0.00
BBS	28.00	0.10	0.36%	18000	0.50
BBSCABLES	90.70	-0.40	-0.44%	10015	0.91
BDAUTOCA	37.60	0.00	0.00%	0	0.00
BDCOM	25.60	0.00	0.00%	13491	0.34
BDFINANCE	16.00	0.50	3.23%	42097	0.67
BDLAMPS	203.50	-4.50	-2.16%	1317	0.27
BDTHAI	20.80	-0.20	-0.95%	15760	0.33
BDWELDING	16.00	0.00	0.00%	10	0.00
BEACHHATCH	10.30	0.90	9.57%	150	0.00
BEACONPHAR	16.20	-0.10	-0.61%	2050	0.03
BENGALWTL	28.80	-0.70	-2.37%	5000	0.15
BERGERPBL	1,341.10	-13.80	-1.02%	489	0.66
BEXIMCO	21.50	0.20	0.94%	124627	2.68
BGIC	19.10	0.00	0.00%	0	0.00
BIFC	5.80	0.00	0.00%	0	0.00
BNICL	16.60	0.60	3.75%	27989	0.47
BPML	87.70	-1.10	-1.24%	21550	1.88
BRACBANK	72.00	-0.30	-0.41%	9530	0.69
BSC	37.50	-1.10	-2.85%	43513	1.66
BSCCL	88.40	1.60	1.84%	8465	0.76
BSRMLTD	77.80	-0.10	-0.13%	25325	1.96
BSRMSTEEL	60.20	0.50	0.84%	2230	0.13
BXPHARMA	74.00	0.30	0.41%	797	0.06
BXSYNTH	7.30	0.00	0.00%	0	0.00
CAPMBDBLMF	5.60	0.00	0.00%	0	0.00
CAPMIBBLMF	10.50	-1.10	-9.48%	19000	0.20
CENTRALINS	17.10	0.00	0.00%	0	0.00
CENTRALPHL	14.00	0.30	2.19%	39506	0.55
CITYBANK	30.00	0.00	0.00%	7575	0.23
CITYGENINS	13.70	0.70	5.38%	11993	0.16
CNATEX	4.00	0.30	8.11%	39193	0.16
CONFIDCEM	187.00	2.80	1.52%	3933533	760.22
CONTININS	16.20	0.00	0.00%	0	0.00
CVOPRL	157.00	-2.10	-1.32%	3739	0.59
DACCADYE	5.30	0.00	0.00%	0	0.00
DAFODILCOM	34.80	0.60	1.75%	8812	0.30
DBH	128.00	0.00	0.00%	0	0.00
DBH1STMF	7.70	0.30	4.05%	470	0.00
DELTALIFE	109.00	-1.80	-1.62%	1570	0.17
DELTASPINN	6.30	0.10	1.61%	13100	0.08
DESCO	38.30	-0.70	-1.79%	11000	0.42
DESHBANDHU	13.40	0.00	0.00%	5961	0.08
DHAKABANK	13.80	0.00	0.00%	3179	0.04
DHAKAINS	21.30	1.80	9.23%	1787	0.04
DOREENPWR	78.70	0.50	0.64%	4563	0.36
DSSL	20.80	-0.70	-3.26%	253653	5.47
DULAMIACOT	10.20	0.00	0.00%	0	0.00
DUTCHBANGL	132.00	0.00	0.00%	0	0.00
EASTERNINS	27.50	0.00	0.00%	0	0.00
EASTLAND	18.60	0.50	2.76%	2102	0.04
EBL	34.30	0.00	0.00%	0	0.00
EBL1STMF	7.20	0.00	0.00%	0	0.00
EBLNRBMF	4.50	0.00	0.00%	500	0.00
ECABLES	274.00	6.00	2.24%	1170	0.32
EHL	44.40	-0.60	-1.33%	16712	0.75
EMERALDOIL	10.00	-0.20	-1.96%	200	0.00
ENVOYTEX	36.80	-4.00	-9.80%	20000	0.74
ETL	12.00	0.00	0.00%	2130	0.03
EXIM1STMF	5.00	0.00	0.00%	0	0.00
EXIMBANK	10.20	-0.10	-0.97%	56060	0.58
FAMILYTEX	4.90	0.00	0.00%	124563	0.61
FARCHEM	15.50	0.20	1.31%	248977	3.92
FAREASTFIN	5.40	0.30	5.88%	4575	0.02
FAREASTLIF	65.90	0.00	0.00%	0	0.00
FASFIN	13.50	0.40	3.05%	142440	1.90
FBFIF	4.20	0.20	5.00%	11000	0.05
FEDERALINS	9.30	0.20	2.20%	75975	0.72
FEKDIL	15.10	-0.40	-2.58%	33344	0.51
FINEFOODS	38.00	-0.50	-1.30%	6190	0.24
FIRSTFIN	6.10	0.00	0.00%	0	0.00
FIRSTSBANK	10.00	0.00	0.00%	14668	0.15
FORTUNE	31.30	0.10	0.32%	20535	0.65
FUWANGCER	12.90	-0.20	-1.53%	15100	0.20
FUWANGFOOD	14.90	-0.10	-0.67%	30122	0.45
GBBPOWER	9.60	0.10	1.05%	4118	0.04
GENNEXT	6.30	0.00	0.00%	179278	1.11
GHAIL	29.50	-1.10	-3.59%	4100	0.12
GHCL	38.30	-0.40	-1.03%	3311	0.13
GOLDENSON	9.90	0.60	6.45%	38827	0.40
GP	358.70	2.40	0.67%	2006	0.72
GPHISPAT	32.90	0.00	0.00%	39899	1.32
GQBALLPEN	78.60	-4.80	-5.76%	6014	0.48
GRAMEENS2	12.00	0.10	0.84%	4572	0.05
GREENDELMF	7.00	0.60	9.38%	500	0.00
GREENDELT	56.90	0.00	0.00%	0	0.00
GSPFINANCE	19.70	0.00	0.00%	0	0.00
HAKKANIPUL	68.40	0.00	0.00%	0	0.00
HEIDELBCEM	332.00	-5.20	-1.54%	115	0.04
HFL	23.00	0.10	0.44%	318	0.01
HRTEX	43.30	-2.50	-5.46%	11917	0.54
HWAWELLTEX	36.90	-0.10	-0.27%	3000	0.11
IBBLPBOND	915.00	-15.00	-1.61%	26	0.02
IBNSINA	256.00	-11.80	-4.41%	960	0.25
IBP	33.90	-2.90	-7.88%	195910	6.92
ICB	112.20	-0.30	-0.27%	1100	0.12
ICB2NDNRB	9.50	0.00	0.00%	0	0.00
ICB3RDNRB	5.30	0.10	1.92%	5001	0.03
ICBAGRANI1	6.80	0.00	0.00%	0	0.00
ICBAMCL2ND	6.50	0.00	0.00%	0	0.00
ICBEPMF1S1	5.30	0.00	0.00%	0	0.00
ICBSONALI1	6.60	0.00	0.00%	0	0.00
IDLC	68.70	0.00	0.00%	0	0.00
IFADAUTOS	108.00	-0.20	-0.18%	4685	0.50
IFIC	10.30	0.00	0.00%	90442	0.93
IFIC1STMF	4.00	0.00	0.00%	3712	0.02
IFILISLMF1	6.80	0.20	3.03%	500	0.00
ILFSL	13.30	0.20	1.53%	51800	0.69
IMAMBUTTON	26.90	1.90	7.60%	646	0.02
INTECH	55.60	-1.20	-2.11%	33935	1.93
INTRACO	28.20	0.20	0.71%	93527	2.68
IPDC	37.00	-0.50	-1.33%	7200	0.27
ISLAMIBANK	23.60	0.00	0.00%	2508	0.06
ISLAMICFIN	17.30	0.80	4.85%	1050	0.02
ISLAMIINS	20.60	0.00	0.00%	0	0.00
ISNLTD	40.30	0.00	0.00%	0	0.00
ITC	46.10	-0.30	-0.65%	6788	0.31
JAMUNABANK	17.10	-0.10	-0.58%	2000	0.03
JAMUNAOIL	190.90	0.90	0.47%	509	0.10
JANATAINS	14.60	1.30	9.77%	4900	0.07
JMISMDL	259.00	0.00	0.00%	7453	1.96
KAY&QUE	180.10	10.00	5.88%	270	0.05
KBPPWBIL	11.30	0.00	0.00%	18614	0.21
KDSALTD	52.00	0.60	1.17%	22555	1.18
KEYACOSMET	6.90	-0.80	-10.39%	796186	5.47
KOHINOOR	402.00	0.00	0.00%	0	0.00
KPCL	55.80	-0.40	-0.71%	58815	3.31
KPPL	20.00	1.00	5.26%	225	0.00
KTL	27.00	-2.70	-9.09%	91227	2.58
LANKABAFIN	22.30	0.10	0.45%	32002	0.72
LEGACYFOOT	196.00	-5.00	-2.49%	1199	0.24
LHBL	43.40	-0.70	-1.59%	36843	1.61
LIBRAINFU	1,060.00	-46.00	-4.16%	116	0.13
LINDEBD	1,215.40	0.00	0.00%	0	0.00
LRGLOBMF1	6.50	0.00	0.00%	0	0.00
MAKSONSPIN	7.60	-0.10	-1.30%	28500	0.22
MALEKSPIN	17.10	0.00	0.00%	527	0.01
MARICO	1,275.00	0.00	0.00%	0	0.00
MATINSPINN	38.30	0.30	0.79%	1800	0.07
MBL1STMF	7.50	0.00	0.00%	0	0.00
MEGHNACEM	98.00	6.00	6.52%	6244	0.61
MEGHNALIFE	77.00	-0.90	-1.16%	24203	1.92
MERCANBANK	17.10	-0.20	-1.16%	17600	0.30
MERCINS	23.60	0.70	3.06%	100	0.00
METROSPIN	8.00	0.00	0.00%	3600	0.03
MHSML	11.70	0.10	0.86%	9665	0.11
MICEMENT	67.30	0.00	0.00%	0	0.00
MIDASFIN	24.40	1.30	5.63%	3200	0.08
MIRACLEIND	36.40	-0.80	-2.15%	21365	0.79
MITHUNKNIT	15.80	0.00	0.00%	0	0.00
MJLBD	93.60	0.40	0.43%	2149	0.20
MONNOCERA	242.00	-20.50	-7.81%	1518	0.37
MPETROLEUM	186.80	0.20	0.11%	5270	0.99
MTB	34.90	0.10	0.29%	9899	0.34
NAHEEACP	57.00	-0.30	-0.52%	455	0.03
NATLIFEINS	180.00	-1.40	-0.77%	290	0.05
NAVANACNG	46.00	-0.60	-1.29%	6314	0.29
NBL	8.80	0.10	1.15%	89063	0.78
NCCBANK	15.00	0.00	0.00%	51553	0.77
NCCBLMF1	7.00	0.00	0.00%	0	0.00
NFML	10.80	-0.20	-1.82%	1900	0.02
NHFIL	45.00	1.00	2.27%	19672	0.89
NITOLINS	27.90	0.00	0.00%	0	0.00
NLI1STMF	14.50	0.00	0.00%	0	0.00
NORTHRNINS	16.80	0.00	0.00%	0	0.00
NPOLYMAR	74.20	2.10	2.91%	860	0.06
NTC	910.00	-37.00	-3.91%	2072	1.95
NURANI	16.30	-0.40	-2.40%	45451	0.75
OAL	12.30	-0.10	-0.81%	19275	0.24
OIMEX	37.40	-0.30	-0.80%	12900	0.48
OLYMPIC	221.00	9.90	4.69%	130	0.03
ONEBANKLTD	14.00	-0.10	-0.71%	6457	0.09
ORIONINFU	56.90	1.80	3.27%	1406	0.08
ORIONPHARM	35.80	0.10	0.28%	200	0.01
PADMALIFE	25.00	-0.80	-3.10%	5750	0.15
PADMAOIL	235.90	0.80	0.34%	1632	0.38
PARAMOUNT	17.90	1.60	9.82%	8388	0.15
PDL	15.50	-0.90	-5.49%	42596	0.67
PENINSULA	27.30	-0.40	-1.44%	33771	0.94
PEOPLESINS	16.00	0.00	0.00%	0	0.00
PF1STMF	5.50	0.00	0.00%	0	0.00
PHENIXINS	23.50	0.00	0.00%	0	0.00
PHOENIXFIN	32.20	0.70	2.22%	4700	0.16
PHPMF1	4.20	-0.10	-2.33%	1851	0.01
PIONEERINS	29.50	0.30	1.03%	1499	0.04
PLFSL	5.00	0.10	2.04%	18665	0.09
POPULAR1MF	4.10	0.00	0.00%	28289	0.12
POPULARLIF	105.00	0.00	0.00%	0	0.00
POWERGRID	47.50	0.00	0.00%	0	0.00
PRAGATIINS	24.00	0.00	0.00%	0	0.00
PRAGATILIF	112.00	3.00	2.75%	250	0.03
PREMIERBAN	11.10	0.20	1.83%	124701	1.37
PREMIERCEM	66.60	2.10	3.26%	517	0.03
PREMIERLEA	8.70	0.20	2.35%	267	0.00
PRIME1ICBA	5.50	-0.30	-5.17%	4995	0.03
PRIMEBANK	17.10	0.00	0.00%	3339	0.06
PRIMEFIN	9.00	0.00	0.00%	0	0.00
PRIMEINSUR	12.80	0.00	0.00%	0	0.00
PRIMELIFE	54.80	-5.10	-8.51%	1250	0.07
PRIMETEX	36.90	-1.00	-2.64%	4450	0.16
PROGRESLIF	58.50	0.00	0.00%	0	0.00
PROVATIINS	17.30	0.90	5.49%	8325	0.14
PTL	63.50	-0.20	-0.31%	1189	0.08
PUBALIBANK	24.70	-0.30	-1.20%	2024	0.05
QUASEMIND	44.00	0.00	0.00%	2664	0.12
QUEENSOUTH	39.00	-1.60	-3.94%	8436	0.34
RAHIMAFOOD	157.90	0.00	0.00%	0	0.00
RAKCERAMIC	38.30	0.20	0.52%	18155	0.70
RANFOUNDRY	148.50	0.00	0.00%	0	0.00
RDFOOD	15.80	-1.10	-6.51%	37950	0.61
RECKITTBEN	2,278.00	-103.30	-4.34%	45	0.10
REGENTTEX	15.80	-0.20	-1.25%	5836	0.09
RELIANCE1	10.00	0.00	0.00%	0	0.00
RELIANCINS	43.00	0.00	0.00%	0	0.00
REPUBLIC	26.50	1.50	6.00%	3200	0.08
RNSPIN	8.70	-0.20	-2.25%	81214	0.72
RSRMSTEEL	45.10	-0.20	-0.44%	71162	3.22
RUPALIBANK	34.90	-0.30	-0.85%	26841	0.94
RUPALIINS	18.10	0.60	3.43%	3214	0.06
RUPALILIFE	83.60	-4.40	-5.00%	9384	0.82
SAFKOSPINN	17.00	-0.40	-2.30%	35373	0.61
SAIFPOWER	21.00	0.00	0.00%	18036	0.38
SAIHAMCOT	25.40	-0.20	-0.78%	82617	2.08
SAIHAMTEX	54.00	-0.40	-0.74%	1100	0.06
SALAMCRST	27.30	-0.20	-0.73%	1040	0.03
SALVOCHEM	16.40	0.00	0.00%	9453	0.16
SAMATALETH	50.00	3.10	6.61%	40	0.00
SAMORITA	71.00	-3.40	-4.57%	1337	0.09
SANDHANINS	26.50	0.00	0.00%	64024	1.78
SAPORTL	24.90	-0.20	-0.80%	8280	0.21
SEBL1STMF	11.10	0.00	0.00%	0	0.00
SEMLIBBLSF	10.60	0.00	0.00%	0	0.00
SEMLLECMF	6.50	0.00	0.00%	0	0.00
SHAHJABANK	28.00	0.00	0.00%	189	0.01
SHASHADNIM	59.10	0.00	0.00%	53510	3.17
SHEPHERD	39.40	-0.20	-0.51%	180	0.01
SHURWID	29.50	1.40	4.98%	4050	0.11
SIBL	14.80	0.00	0.00%	678	0.01
SILVAPHL	31.00	-0.60	-1.90%	59986	1.86
SIMTEX	32.60	0.40	1.24%	10780	0.35
SINGERBD	213.00	-1.10	-0.51%	390	0.08
SINOBANGLA	51.70	-2.30	-4.26%	40010	2.13
SKTRIMS	46.30	-3.50	-7.03%	8808	0.42
SONARBAINS	15.80	0.90	6.04%	2000	0.03
SONARGAON	20.40	0.00	0.00%	0	0.00
SOUTHEASTB	14.90	0.00	0.00%	6420	0.10
SPCERAMICS	13.00	0.00	0.00%	2500	0.03
SPCL	79.10	-1.50	-1.86%	10575	0.84
SQUARETEXT	46.00	-0.30	-0.65%	3640	0.17
SQURPHARMA	249.20	0.80	0.32%	14060	3.51
STANCERAM	161.30	0.00	0.00%	0	0.00
STANDARINS	32.50	2.50	8.33%	1000	0.03
STANDBANKL	10.00	0.10	1.01%	10960	0.11
SUMITPOWER	39.00	0.40	1.04%	23865	0.93
SUNLIFEINS	26.00	0.40	1.56%	86579	2.41
TAKAFULINS	25.30	-0.70	-2.69%	1000	0.03
TALLUSPIN	5.60	-0.50	-8.20%	5550	0.03
TITASGAS	36.10	0.10	0.28%	1000	0.04
TOSRIFA	20.70	0.00	0.00%	0	0.00
TRUSTB1MF	4.20	-0.10	-2.33%	17610	0.08
TRUSTBANK	32.00	1.20	3.90%	300	0.01
TUNGHAI	5.10	-0.10	-1.92%	10800	0.06
UCB	16.90	0.00	0.00%	14170	0.24
UNIONCAP	12.30	0.20	1.65%	4500	0.05
UNIQUEHRL	53.80	0.30	0.56%	180	0.01
UNITEDAIR	2.70	-0.10	-3.57%	30854	0.08
UPGDCL	295.00	3.40	1.17%	645	0.19
USMANIAGL	105.00	-4.30	-3.93%	6983	0.75
UTTARABANK	27.90	0.00	0.00%	1810	0.05
UTTARAFIN	63.00	0.00	0.00%	0	0.00
VAMLBDMF1	7.00	0.00	0.00%	0	0.00
VAMLRBBF	7.10	0.00	0.00%	0	0.00
WATACHEM	490.00	-16.00	-3.16%	1738	0.88
WMSHIPYARD	19.40	-0.50	-2.51%	93923	1.84
YPL	12.90	-0.40	-3.01%	16612	0.22
ZAHEENSPIN	10.90	-0.10	-0.91%	950	0.01
ZAHINTEX	11.00	0.10	0.92%	4456	0.05

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