Chittagong Stock Exchange Share Price & Changes

Market: Closed Updated: 2 days ago

Trade Code	LTP	Change	Ratio	Volume	Value
1JANATAMF	6.00	0.20	3.45%	134611	0.80
1STPRIMFMF	16.50	0.00	0.00%	750	0.01
AAMRANET	38.20	-1.80	-4.50%	5	0.00
AAMRATECH	25.00	-0.70	-2.72%	2887	0.07
ABB1STMF	5.90	0.00	0.00%	297597	1.80
ABBANK	9.60	0.00	0.00%	13249	0.13
ACFL	28.00	-2.30	-7.59%	12500	0.35
ACI	249.30	-1.70	-0.68%	973	0.24
ACIFORMULA	115.00	-5.40	-4.49%	530	0.06
ACMELAB	71.00	-0.60	-0.84%	11150	0.79
ACTIVEFINE	15.10	-0.30	-1.95%	20670	0.31
ADNTEL	36.90	0.90	2.50%	15100	0.55
ADVENT	23.20	0.00	0.00%	0	0.00
AFCAGRO	18.20	0.00	0.00%	0	0.00
AFTABAUTO	26.60	0.00	0.00%	6969	0.18
AGNISYSL	19.20	-0.10	-0.52%	11000	0.21
AIBL1STIMF	7.30	0.00	0.00%	0	0.00
AIL	26.80	-0.40	-1.47%	2500	0.07
ALARABANK	17.60	0.10	0.57%	267	0.00
ALLTEX	8.10	0.00	0.00%	0	0.00
AMANFEED	26.40	0.00	0.00%	0	0.00
AMBEEPHA	466.10	0.00	0.00%	0	0.00
AMCL(PRAN)	199.50	0.00	0.00%	0	0.00
ANLIMAYARN	29.90	0.00	0.00%	545	0.02
ANWARGALV	130.00	0.00	0.00%	0	0.00
APEXFOODS	124.00	0.00	0.00%	0	0.00
APEXFOOT	251.00	0.00	0.00%	60	0.02
APEXSPINN	132.00	0.00	0.00%	0	0.00
APEXTANRY	110.00	0.00	0.00%	0	0.00
APOLOISPAT	6.50	0.00	0.00%	38971	0.25
APSCLBOND	5,100.00	40.00	0.79%	32	0.16
ARAMIT	220.70	0.00	0.00%	0	0.00
ARAMITCEM	18.00	0.00	0.00%	0	0.00
ARGONDENIM	19.30	-0.50	-2.53%	3512	0.07
ASIAINS	73.00	3.00	4.29%	77987	5.52
ASIAPACINS	72.00	2.20	3.15%	50500	3.78
ATCSLGF	8.90	0.30	3.49%	32300	0.29
AZIZPIPES	97.20	-7.80	-7.43%	500	0.05
BANGAS	123.00	-1.20	-0.97%	3398	0.42
BANKASIA	18.10	0.00	0.00%	0	0.00
BARKAPOWER	29.20	0.50	1.74%	25220	0.74
BATASHOE	708.00	0.00	0.00%	2	0.00
BATBC	1,093.10	-16.80	-1.51%	1635	1.80
BAYLEASING	19.80	1.70	9.39%	12222	0.24
BBS	18.80	2.30	13.94%	107310	1.99
BBSCABLES	59.80	2.90	5.10%	56928	3.36
BDAUTOCA	37.60	0.00	0.00%	0	0.00
BDCOM	24.10	-0.80	-3.21%	600	0.01
BDFINANCE	23.00	0.90	4.07%	80911	1.85
BDLAMPS	155.00	8.00	5.44%	200	0.03
BDTHAI	22.80	2.00	9.62%	59002	1.32
BDWELDING	20.70	-1.20	-5.48%	170	0.00
BEACHHATCH	15.40	0.00	0.00%	0	0.00
BEACONPHAR	81.00	-4.60	-5.37%	6869	0.56
BENGALWTL	17.70	0.00	0.00%	0	0.00
BERGERPBL	1,340.00	4.90	0.37%	20	0.03
BEXIMCO	22.50	-1.00	-4.26%	586536	13.30
BGIC	39.60	-1.40	-3.41%	24181	0.99
BIFC	5.60	0.00	0.00%	0	0.00
BNICL	36.50	-1.70	-4.45%	7947	0.30
BPML	41.10	-0.70	-1.67%	4971	0.20
BRACBANK	40.80	-0.60	-1.45%	54303	2.20
BSC	45.30	-0.10	-0.22%	3700	0.17
BSCCL	133.10	-3.10	-2.28%	2261	0.31
BSRMLTD	56.00	1.00	1.82%	1000	0.06
BSRMSTEEL	39.80	0.40	1.02%	4680	0.19
BXPHARMA	116.80	1.80	1.57%	20512	2.38
BXSYNTH	8.00	0.00	0.00%	0	0.00
CAPMBDBLMF	9.50	0.00	0.00%	0	0.00
CAPMIBBLMF	13.00	0.00	0.00%	0	0.00
CENTRALINS	52.20	-4.60	-8.10%	3800	0.20
CENTRALPHL	12.00	0.00	0.00%	198756	2.53
CITYBANK	24.00	0.10	0.42%	12680	0.30
CITYGENINS	31.10	2.50	8.74%	172190	5.33
CNATEX	2.70	-0.20	-6.90%	63833	0.18
CONFIDCEM	107.10	-1.00	-0.93%	5200	0.56
CONTININS	48.20	-5.30	-9.91%	48672	2.46
COPPERTECH	21.20	0.30	1.44%	27081	0.57
CVOPRL	115.50	0.00	0.00%	157	0.02
DACCADYE	9.30	0.10	1.09%	2101	0.02
DAFODILCOM	72.80	0.00	0.00%	0	0.00
DBH	98.70	0.00	0.00%	10000	0.93
DBH1STMF	7.10	-0.20	-2.74%	4000	0.03
DELTALIFE	79.80	1.50	1.92%	6300	0.51
DELTASPINN	6.60	-0.30	-4.35%	10685	0.07
DESCO	35.10	-2.20	-5.90%	834	0.03
DESHBANDHU	10.80	0.00	0.00%	11320	0.12
DHAKABANK	11.80	0.50	4.42%	703	0.01
DHAKAINS	51.00	-3.30	-6.08%	7740	0.40
DOREENPWR	59.60	-0.70	-1.16%	1598	0.10
DSSL	12.20	0.40	3.39%	43825	0.53
DULAMIACOT	10.20	0.00	0.00%	0	0.00
DUTCHBANGL	63.90	-1.10	-1.69%	360	0.02
EASTERNINS	75.00	-5.20	-6.48%	25	0.00
EASTLAND	38.00	-0.10	-0.26%	41640	1.61
EBL	34.90	-2.40	-6.43%	5293	0.18
EBL1STMF	7.10	0.10	1.43%	8145	0.06
EBLNRBMF	6.20	0.00	0.00%	0	0.00
ECABLES	147.70	0.00	0.00%	2	0.00
EHL	40.60	0.00	0.00%	1988	0.08
EIL	37.00	-0.90	-2.37%	84947	3.22
EMERALDOIL	12.40	-1.20	-8.82%	6905	0.09
ENVOYTEX	25.00	0.00	0.00%	0	0.00
ESQUIRENIT	29.80	2.30	8.36%	5620	0.16
ETL	8.60	-0.40	-4.44%	141220	1.25
EXIM1STMF	6.40	0.20	3.23%	31419	0.20
EXIMBANK	10.80	0.10	0.93%	14819	0.16
FAMILYTEX	3.30	-0.30	-8.33%	40170	0.13
FARCHEM	9.90	0.00	0.00%	55293	0.54
FAREASTFIN	4.40	-0.20	-4.35%	3727	0.02
FAREASTLIF	53.40	0.90	1.71%	14112	0.75
FASFIN	7.00	-0.50	-6.67%	166730	1.19
FBFIF	5.90	-0.10	-1.67%	334345	2.00
FEDERALINS	26.00	-0.30	-1.14%	163397	4.35
FEKDIL	10.50	-0.60	-5.41%	6350	0.07
FINEFOODS	88.00	7.60	9.45%	40	0.00
FIRSTFIN	7.80	0.00	0.00%	0	0.00
FIRSTSBANK	8.60	-0.10	-1.15%	11940	0.10
FORTUNE	16.40	0.00	0.00%	161503	2.65
FUWANGCER	10.50	-0.40	-3.67%	14800	0.16
FUWANGFOOD	14.00	-0.60	-4.11%	14349	0.20
GBBPOWER	13.40	-0.20	-1.47%	6858	0.09
GENEXIL	63.10	0.00	0.00%	0	0.00
GENNEXT	4.30	-0.40	-8.51%	84690	0.37
GHAIL	17.20	0.30	1.78%	33350	0.57
GHCL	33.30	0.00	0.00%	0	0.00
GOLDENSON	9.00	-0.10	-1.10%	500	0.00
GP	330.10	0.00	0.00%	3949	1.31
GPHISPAT	27.10	-0.80	-2.87%	7659	0.21
GQBALLPEN	222.00	7.00	3.26%	3050	0.68
GRAMEENS2	14.00	0.20	1.45%	24513	0.34
GREENDELMF	6.70	0.00	0.00%	1950	0.01
GREENDELT	62.90	1.70	2.78%	1000	0.06
GSPFINANCE	19.30	1.00	5.46%	102513	1.96
HAKKANIPUL	77.30	0.00	0.00%	2737	0.21
HEIDELBCEM	146.30	0.00	0.00%	0	0.00
HFL	24.30	-0.10	-0.41%	114025	2.77
HRTEX	35.80	-2.20	-5.79%	1050	0.04
HWAWELLTEX	34.30	0.00	0.00%	0	0.00
IBBLPBOND	970.00	35.00	3.74%	25	0.02
IBNSINA	230.00	0.00	0.00%	0	0.00
IBP	21.00	0.50	2.44%	48254	1.01
ICB	96.00	1.30	1.37%	100	0.01
ICB3RDNRB	6.40	0.00	0.00%	200	0.00
ICBAGRANI1	8.00	0.00	0.00%	0	0.00
ICBAMCL2ND	7.80	-0.20	-2.50%	500	0.00
ICBEPMF1S1	7.10	0.00	0.00%	0	0.00
ICBSONALI1	8.30	0.00	0.00%	0	0.00
IDLC	60.00	-0.70	-1.15%	93	0.01
IFADAUTOS	39.50	-1.10	-2.71%	7517	0.30
IFIC	10.10	-0.10	-0.98%	141790	1.44
IFIC1STMF	5.90	0.10	1.72%	68357	0.42
IFILISLMF1	6.70	-0.10	-1.47%	500	0.00
ILFSL	7.10	-0.60	-7.79%	135974	0.98
IMAMBUTTON	29.00	0.00	0.00%	0	0.00
INTECH	42.90	2.90	7.25%	140133	5.87
INTRACO	14.00	-0.10	-0.71%	19550	0.27
IPDC	28.60	1.20	4.38%	22240	0.64
ISLAMIBANK	25.90	-0.40	-1.52%	31015	0.81
ISLAMICFIN	19.60	0.50	2.62%	49650	0.99
ISLAMIINS	41.30	0.00	0.00%	11765	0.50
ISNLTD	41.40	-2.00	-4.61%	9070	0.38
ITC	29.90	-0.20	-0.66%	2235	0.07
JAMUNABANK	17.60	0.00	0.00%	416509	7.29
JAMUNAOIL	165.00	2.90	1.79%	60	0.01
JANATAINS	33.50	-1.40	-4.01%	26180	0.89
JMISMDL	282.80	0.00	0.00%	221	0.06
KAY&QUE	220.00	3.80	1.76%	110	0.02
KBPPWBIL	8.40	-0.60	-6.67%	39339	0.34
KDSALTD	47.50	-2.40	-4.81%	2542	0.12
KEYACOSMET	6.80	-0.20	-2.86%	233325	1.62
KOHINOOR	472.30	0.00	0.00%	0	0.00
KPCL	45.90	0.10	0.22%	50174	2.30
KPPL	17.60	0.00	0.00%	1	0.00
KTL	12.10	-0.50	-3.97%	41250	0.51
LANKABAFIN	22.90	0.50	2.23%	433363	9.95
LEGACYFOOT	62.70	-0.70	-1.10%	4853	0.30
LHBL	40.60	-0.90	-2.17%	13330	0.54
LIBRAINFU	610.20	0.00	0.00%	0	0.00
LINDEBD	1,223.30	0.00	0.00%	15	0.02
LRGLOBMF1	7.10	0.20	2.90%	5000	0.04
MAKSONSPIN	6.40	-0.20	-3.03%	60395	0.38
MALEKSPIN	13.00	-1.40	-9.72%	19596	0.25
MARICO	2,275.90	0.00	0.00%	0	0.00
MATINSPINN	33.60	0.20	0.60%	100	0.00
MBL1STMF	7.10	0.00	0.00%	0	0.00
MEGHNACEM	81.00	0.00	0.00%	0	0.00
MEGHNALIFE	67.50	0.00	0.00%	0	0.00
MERCANBANK	12.30	0.00	0.00%	21455	0.26
MERCINS	40.00	-1.40	-3.38%	38690	1.58
METROSPIN	8.60	0.00	0.00%	35	0.00
MHSML	9.30	0.30	3.33%	5100	0.04
MICEMENT	45.80	0.00	0.00%	5	0.00
MIDASFIN	17.00	0.90	5.59%	42568	0.73
MIRACLEIND	21.80	-1.30	-5.63%	13460	0.30
MITHUNKNIT	10.50	0.20	1.94%	250	0.00
MJLBD	82.00	0.10	0.12%	3010	0.25
MLDYEING	49.20	0.00	0.00%	2002	0.10
MONNOCERA	127.30	-2.20	-1.70%	4435	0.57
MPETROLEUM	193.30	-4.60	-2.32%	6840	1.33
MTB	26.20	0.00	0.00%	0	0.00
NAHEEACP	54.00	3.70	7.36%	2117	0.11
NATLIFEINS	240.00	-5.00	-2.04%	800	0.19
NAVANACNG	38.40	-0.70	-1.79%	675	0.03
NBL	7.00	-0.20	-2.78%	161526	1.13
NCCBANK	13.40	0.00	0.00%	21621	0.29
NCCBLMF1	7.10	0.00	0.00%	0	0.00
NEWLINE	13.70	-0.30	-2.14%	14200	0.19
NFML	16.20	0.70	4.52%	175813	2.86
NHFIL	38.90	2.50	6.87%	37545	1.46
NITOLINS	55.30	-5.90	-9.64%	77103	4.79
NLI1STMF	14.00	0.60	4.48%	1500	0.02
NORTHRNINS	40.00	-2.50	-5.88%	27852	1.15
NPOLYMAR	65.80	-2.00	-2.95%	5000	0.33
NTC	496.80	0.00	0.00%	0	0.00
NURANI	7.80	0.00	0.00%	3050	0.02
OAL	7.50	-0.30	-3.85%	34145	0.26
OIMEX	24.00	-0.30	-1.23%	1562	0.04
OLYMPIC	177.50	-2.50	-1.39%	68	0.01
ONEBANKLTD	10.60	0.10	0.95%	49156	0.52
ORIONINFU	73.00	-1.10	-1.48%	9950	0.73
ORIONPHARM	48.00	-1.80	-3.61%	10696	0.51
PADMALIFE	20.40	-1.80	-8.11%	310	0.01
PADMAOIL	210.00	3.90	1.89%	100	0.02
PARAMOUNT	152.00	0.00	0.00%	0	0.00
PDL	10.00	-0.10	-0.99%	41070	0.41
PENINSULA	22.70	0.80	3.65%	143080	3.25
PEOPLESINS	38.90	-0.90	-2.26%	20637	0.83
PF1STMF	7.60	0.20	2.70%	36850	0.28
PHENIXINS	43.00	0.40	0.94%	2500	0.11
PHOENIXFIN	27.00	0.00	0.00%	0	0.00
PHPMF1	6.40	0.10	1.59%	84039	0.54
PIONEERINS	84.00	4.50	5.66%	923	0.08
PLFSL	3.00	0.00	0.00%	0	0.00
POPULAR1MF	5.90	0.20	3.51%	43264	0.25
POPULARLIF	84.40	0.00	0.00%	0	0.00
POWERGRID	45.50	-1.10	-2.36%	1100	0.05
PRAGATIINS	57.00	-0.40	-0.70%	1000	0.06
PRAGATILIF	97.00	0.00	0.00%	1	0.00
PREMIERBAN	10.80	0.00	0.00%	30992	0.34
PREMIERCEM	60.30	0.00	0.00%	0	0.00
PREMIERLEA	6.50	0.40	6.56%	29284	0.18
PRIME1ICBA	7.20	0.00	0.00%	0	0.00
PRIMEBANK	17.10	0.00	0.00%	0	0.00
PRIMEFIN	9.90	-0.30	-2.94%	16573	0.17
PRIMEINSUR	43.50	3.90	9.85%	4135	0.18
PRIMELIFE	58.00	5.00	9.43%	300	0.02
PRIMETEX	18.50	-0.80	-4.15%	75	0.00
PROGRESLIF	119.50	-13.20	-9.95%	321	0.04
PROVATIINS	64.60	-0.20	-0.31%	11259	0.74
PTL	68.90	1.30	1.92%	126301	8.04
PUBALIBANK	24.30	0.00	0.00%	0	0.00
QUASEMIND	37.10	-0.90	-2.37%	900	0.03
QUEENSOUTH	25.00	-1.80	-6.72%	550	0.01
RAHIMAFOOD	175.40	0.00	0.00%	0	0.00
RAKCERAMIC	26.50	0.00	0.00%	1150	0.03
RANFOUNDRY	125.80	0.00	0.00%	0	0.00
RDFOOD	12.70	-0.20	-1.55%	67221	0.85
RECKITTBEN	3,900.00	0.00	0.00%	0	0.00
REGENTTEX	9.90	-0.40	-3.88%	26531	0.26
RELIANCE1	11.80	0.80	7.27%	600450	6.03
RELIANCINS	61.00	0.00	0.00%	0	0.00
REPUBLIC	48.60	-5.30	-9.83%	9915	0.50
RINGSHINE	6.50	-0.20	-2.99%	747953	4.86
RNSPIN	4.00	-0.10	-2.44%	16609	0.07
RSRMSTEEL	25.30	0.10	0.40%	3999	0.10
RUNNERAUTO	46.40	-0.50	-1.07%	3640	0.17
RUPALIBANK	27.00	-0.50	-1.82%	505	0.01
RUPALIINS	36.50	-1.40	-3.69%	133545	4.99
RUPALILIFE	66.00	-1.50	-2.22%	4900	0.34
SAFKOSPINN	12.10	-0.40	-3.20%	600	0.01
SAIFPOWER	14.00	0.10	0.72%	8705	0.12
SAIHAMCOT	16.40	0.00	0.00%	0	0.00
SAIHAMTEX	25.00	0.00	0.00%	1002	0.03
SALAMCRST	21.10	-0.60	-2.76%	4580	0.10
SALVOCHEM	14.00	-0.30	-2.10%	268	0.00
SAMATALETH	116.50	0.00	0.00%	0	0.00
SAMORITA	63.90	-0.20	-0.31%	100	0.01
SANDHANINS	35.80	1.60	4.68%	223151	8.09
SAPORTL	20.50	-0.90	-4.21%	1484	0.03
SEAPEARL	78.90	0.00	0.00%	0	0.00
SEBL1STMF	11.00	0.00	0.00%	0	0.00
SEMLFBSLGF	9.70	0.00	0.00%	0	0.00
SEMLIBBLSF	8.40	0.70	9.09%	50	0.00
SEMLLECMF	10.50	-0.30	-2.78%	6000	0.06
SHAHJABANK	20.10	-0.40	-1.95%	2495	0.05
SHASHADNIM	21.60	-0.50	-2.26%	19116	0.41
SHEPHERD	15.20	0.00	0.00%	6170	0.09
SHURWID	22.00	0.00	0.00%	0	0.00
SIBL	12.60	-0.10	-0.79%	728	0.01
SILCOPHL	22.50	-0.30	-1.32%	4098	0.09
SILVAPHL	18.40	0.00	0.00%	3100	0.06
SIMTEX	17.10	0.70	4.27%	7220	0.12
SINGERBD	165.00	-3.10	-1.84%	1463	0.24
SINOBANGLA	50.00	-0.70	-1.38%	5699	0.28
SKTRIMS	62.80	0.00	0.00%	0	0.00
SONALIPAPR	290.00	15.00	5.45%	30	0.01
SONARBAINS	50.00	-5.50	-9.91%	31901	1.68
SONARGAON	26.30	0.00	0.00%	0	0.00
SOUTHEASTB	12.30	0.00	0.00%	28073	0.35
SPCERAMICS	15.00	-0.50	-3.23%	1022	0.02
SPCL	72.90	0.00	0.00%	703	0.05
SQUARETEXT	31.50	-1.50	-4.55%	10107	0.32
SQURPHARMA	204.00	0.40	0.20%	26965	5.52
SSSTEEL	14.60	1.30	9.77%	1167706	16.69
STANCERAM	311.90	0.00	0.00%	2800	0.87
STANDARINS	47.40	0.00	0.00%	500	0.02
STANDBANKL	8.50	0.10	1.19%	66395	0.55
SUMITPOWER	40.40	-0.20	-0.49%	2747	0.11
SUNLIFEINS	23.10	0.20	0.87%	1087	0.02
TAKAFULINS	52.00	1.00	1.96%	100000	5.20
TALLUSPIN	4.50	-0.50	-10.00%	100	0.00
TITASGAS	33.10	0.10	0.30%	2513	0.08
TOSRIFA	11.40	-0.10	-0.87%	398	0.00
TRUSTB1MF	6.30	0.10	1.61%	174494	1.10
TRUSTBANK	28.60	-0.20	-0.69%	2085	0.06
TUNGHAI	3.50	0.00	0.00%	0	0.00
UCB	14.00	-0.10	-0.71%	1315	0.02
UNIONCAP	8.20	-0.20	-2.38%	22010	0.18
UNIQUEHRL	39.20	-0.10	-0.25%	700	0.03
UNITEDAIR	1.80	-0.10	-5.26%	168232	0.30
UPGDCL	293.60	-1.30	-0.44%	1100	0.32
USMANIAGL	51.50	-1.60	-3.01%	350	0.02
UTTARABANK	23.80	0.10	0.42%	6068	0.14
UTTARAFIN	50.00	0.00	0.00%	0	0.00
VAMLBDMF1	8.10	0.00	0.00%	0	0.00
VAMLRBBF	7.50	0.00	0.00%	0	0.00
VFSTDL	22.30	0.00	0.00%	42945	0.96
WALTONHIL	699.30	-56.70	-7.50%	16555	11.79
WATACHEM	315.70	-5.10	-1.59%	80	0.03
WMSHIPYARD	11.90	0.00	0.00%	77734	0.91
YPL	12.50	-0.50	-3.85%	21025	0.26
ZAHEENSPIN	6.30	-0.10	-1.56%	13270	0.08
ZAHINTEX	5.60	-0.50	-8.20%	725	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

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
BD7