BullBD Old Apps Site
Home
Details Chart Today news Share news Top gainer Top Looser Upcoming events
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z 0 1 2 3 4 5 6 7 8 9 All
Bank Cement Ceramics Sector Corporate Bond Engineering Financial Institutions Food & Allied Fuel & Power IT Sector Insurance Jute Life Insurance Miscellaneous Mutual Funds Paper & Printing Pharmaceuticals & Chemicals Services & Real Estate Tannery Industries Telecommunication Textile Travel & Leisure All
  • Details
  • Chart
  • News

ABBANK

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 6.4 699985 4.463 0%
02-Jul-2025 6.4 1106782 7.122 1.56%
30-Jun-2025 6.3 1060479 6.711 0%
29-Jun-2025 6.3 2390095 14.793 6.35%
25-Jun-2025 5.9 683665 3.973 1.69%
24-Jun-2025 5.8 491405 2.839 0%
23-Jun-2025 5.8 391538 2.268 0%
22-Jun-2025 5.8 895066 5.217 -1.72%
19-Jun-2025 5.9 778181 4.652 -1.69%
18-Jun-2025 6 528968 3.194 -1.67%
17-Jun-2025 6.1 525589 3.224 -1.64%
16-Jun-2025 6.2 839247 5.104 3.23%
15-Jun-2025 6 470528 2.836 -1.67%
04-Jun-2025 6.1 366176 2.201 1.64%
03-Jun-2025 6 667319 3.971 0%
02-Jun-2025 6 725428 4.396 0%
01-Jun-2025 6 1771197 10.476 -3.33%
29-May-2025 6.2 1316371 8.174 -3.23%
28-May-2025 6.4 1670791 10.862 -3.12%
27-May-2025 6.6 2208882 14.828 1.52%
26-May-2025 6.5 908379 5.986 -3.08%
25-May-2025 6.7 416097 2.781 0%
24-May-2025 6.7 722223 4.866 -1.49%
22-May-2025 6.8 186688 1.265 0%
21-May-2025 6.8 1136853 7.671 0%
20-May-2025 6.8 451847 3.044 1.47%
19-May-2025 6.7 623575 4.192 0%
18-May-2025 6.7 769539 5.257 -2.99%
17-May-2025 6.9 1111180 7.533 4.35%
15-May-2025 6.6 1770396 11.855 -4.55%
14-May-2025 6.9 1374494 9.48 -2.9%
13-May-2025 7.1 3081309 22.417 -4.23%
12-May-2025 7.4 3049148 22.63 2.7%
08-May-2025 7.2 5805030 40.971 8.33%
07-May-2025 6.6 1415133 9.508 -6.06%
06-May-2025 7 3676041 25.328 8.57%
05-May-2025 6.4 966522 6.226 -1.56%
04-May-2025 6.5 507365 3.298 0%
30-Apr-2025 6.5 934271 6.08 -1.54%
29-Apr-2025 6.6 703868 4.666 -1.52%
28-Apr-2025 6.7 381022 2.574 0%
27-Apr-2025 6.7 700008 4.69 -1.49%
24-Apr-2025 6.8 646343 4.37 1.47%
23-Apr-2025 6.7 373213 2.529 -1.49%
22-Apr-2025 6.8 658918 4.463 0%
21-Apr-2025 6.8 388835 2.646 0%
20-Apr-2025 6.8 128053 0.878 -1.47%
17-Apr-2025 6.9 547822 3.777 1.45%
16-Apr-2025 6.8 692912 4.754 -2.94%
15-Apr-2025 7 1199968 8.4 0%
13-Apr-2025 7 822475 5.767 -1.43%
10-Apr-2025 7.1 1033993 7.313 1.41%
09-Apr-2025 7 1325435 9.351 0%
08-Apr-2025 7 573762 4.032 0%
07-Apr-2025 7 991601 7.015 -1.43%
06-Apr-2025 7.1 890815 6.298 0%
27-Mar-2025 7.1 967177 6.868 0%
25-Mar-2025 7.1 417047 2.997 -1.41%
24-Mar-2025 7.2 834089 5.99 0%
23-Mar-2025 7.2 795501 5.732 -1.39%
20-Mar-2025 7.3 824183 5.982 0%
19-Mar-2025 7.3 980680 7.102 0%
18-Mar-2025 7.3 1893323 13.971 1.37%
17-Mar-2025 7.2 1837250 13.254 -1.39%
16-Mar-2025 7.3 867818 6.342 -1.37%
13-Mar-2025 7.4 1087730 8.049 0%
12-Mar-2025 7.4 1413377 10.365 0%
11-Mar-2025 7.4 706228 5.228 0%
10-Mar-2025 7.4 521041 3.855 0%
09-Mar-2025 7.4 790802 5.878 -1.35%
06-Mar-2025 7.5 1495853 11.261 1.33%
05-Mar-2025 7.4 926272 6.878 0%
04-Mar-2025 7.4 881901 6.526 0%
03-Mar-2025 7.4 1327909 9.914 -1.35%
02-Mar-2025 7.5 1341118 10.218 -4%
27-Feb-2025 7.8 2549786 19.618 0%
26-Feb-2025 7.8 2154625 17.055 -2.56%
25-Feb-2025 8 6883656 54.488 8.75%
24-Feb-2025 7.3 911813 6.672 -1.37%
23-Feb-2025 7.4 509282 3.732 1.35%
20-Feb-2025 7.3 682446 4.965 0%
19-Feb-2025 7.3 967062 7.029 0%
18-Feb-2025 7.3 960996 7.064 -1.37%
17-Feb-2025 7.4 579857 4.311 -1.35%
16-Feb-2025 7.5 682312 5.08 1.33%
13-Feb-2025 7.4 589777 4.36 0%
12-Feb-2025 7.4 461181 3.415 0%
11-Feb-2025 7.4 751642 5.54 1.35%
10-Feb-2025 7.3 420030 3.081 -1.37%
09-Feb-2025 7.4 758443 5.614 0%
06-Feb-2025 7.4 644126 4.804 -1.35%
05-Feb-2025 7.5 1477993 10.918 4%
04-Feb-2025 7.2 602322 4.382 -1.39%
03-Feb-2025 7.3 841601 6.15 1.37%
02-Feb-2025 7.2 438202 3.179 -1.39%
30-Jan-2025 7.3 1612911 11.726 2.74%
29-Jan-2025 7.1 404981 2.906 -1.41%
28-Jan-2025 7.2 193134 1.393 0%
27-Jan-2025 7.2 729030 5.247 0%
26-Jan-2025 7.2 694582 5.041 -1.39%
23-Jan-2025 7.3 430546 3.167 -1.37%
22-Jan-2025 7.4 416692 3.085 -1.35%
21-Jan-2025 7.5 570479 4.281 0%
20-Jan-2025 7.5 961902 7.134 2.67%
19-Jan-2025 7.3 520288 3.81 -1.37%
16-Jan-2025 7.4 866070 6.401 0%
15-Jan-2025 7.4 741077 5.539 -1.35%
14-Jan-2025 7.5 583164 4.411 0%
13-Jan-2025 7.5 1390137 10.49 -1.33%
12-Jan-2025 7.6 831941 6.391 -1.32%
09-Jan-2025 7.7 426680 3.31 0%
08-Jan-2025 7.7 878610 6.85 -2.6%
07-Jan-2025 7.9 1698799 13.557 -1.27%
06-Jan-2025 8 799248 6.333 0%
05-Jan-2025 8 1299086 10.388 -1.25%
02-Jan-2025 8.1 3379881 27.1 4.94%
01-Jan-2025 7.7 503252 3.904 0%
30-Dec-2024 7.7 381367 2.953 -1.3%
29-Dec-2024 7.8 691342 5.391 1.28%
26-Dec-2024 7.7 730931 5.625 0%
24-Dec-2024 7.7 896308 6.869 1.3%
23-Dec-2024 7.6 798677 6.025 1.32%
22-Dec-2024 7.5 621545 4.694 -1.33%
19-Dec-2024 7.6 238250 1.815 0%
18-Dec-2024 7.6 611815 4.666 -1.32%
17-Dec-2024 7.7 982755 7.536 0%
15-Dec-2024 7.7 457464 3.526 0%
12-Dec-2024 7.7 429039 3.306 0%
11-Dec-2024 7.7 1100370 8.544 -1.3%
10-Dec-2024 7.8 801722 6.236 1.28%
09-Dec-2024 7.7 1425234 11.043 -1.3%
08-Dec-2024 7.8 773866 6.033 0%
05-Dec-2024 7.8 638488 5.039 -1.28%
04-Dec-2024 7.9 1412019 11.24 0%
03-Dec-2024 7.9 1411734 11.155 0%
02-Dec-2024 7.9 1517137 12.086 -1.27%
01-Dec-2024 8 1349430 10.858 0%
28-Nov-2024 8 2070892 16.877 0%
27-Nov-2024 8 1680647 13.303 3.75%
26-Nov-2024 7.7 985361 7.588 0%
25-Nov-2024 7.7 811525 6.258 0%
24-Nov-2024 7.7 698856 5.424 -1.3%
21-Nov-2024 7.8 599816 4.678 0%
20-Nov-2024 7.8 747638 5.859 0%
19-Nov-2024 7.8 1419258 11.079 -1.28%
18-Nov-2024 7.9 1440524 11.409 -1.27%
17-Nov-2024 8 1406086 11.292 -1.25%
14-Nov-2024 8.1 2344399 19.213 1.23%
13-Nov-2024 8 1351219 10.771 0%
12-Nov-2024 8 2059270 16.707 -1.25%
11-Nov-2024 8.1 1561076 12.501 2.47%
10-Nov-2024 7.9 1841173 14.775 -2.53%
07-Nov-2024 8.1 3163734 25.859 -2.47%
06-Nov-2024 8.3 4621920 39.215 -1.2%
05-Nov-2024 8.4 5933733 48.445 8.33%
04-Nov-2024 7.7 2406969 18.183 1.3%
03-Nov-2024 7.6 2553179 19.597 0%
31-Oct-2024 7.6 3055791 23.527 -2.63%
30-Oct-2024 7.8 2749598 21.136 5.13%
29-Oct-2024 7.4 2306649 16.764 4.05%
28-Oct-2024 7.1 2387724 17.348 -7.04%
27-Oct-2024 7.6 1903542 14.832 -6.58%
24-Oct-2024 8.1 1838703 14.961 -2.47%
23-Oct-2024 8.3 2297382 19.212 -1.2%
22-Oct-2024 8.4 1414881 11.857 1.19%
21-Oct-2024 8.3 1501106 12.378 -1.2%
20-Oct-2024 8.4 1727737 14.778 -3.57%
17-Oct-2024 8.7 1757902 15.364 -1.15%
16-Oct-2024 8.8 1427891 12.63 -1.14%
15-Oct-2024 8.9 2475534 21.929 1.12%
14-Oct-2024 8.8 1656574 14.755 -2.27%
09-Oct-2024 9 2996923 26.867 1.11%
08-Oct-2024 8.9 2383977 21.356 -1.12%
07-Oct-2024 9 2326910 20.987 0%
06-Oct-2024 9 2173733 19.788 -3.33%
03-Oct-2024 9.3 2182257 20.315 0%
02-Oct-2024 9.3 3346064 30.862 1.08%
01-Oct-2024 9.2 3857615 35.764 -1.09%
30-Sep-2024 9.3 3371024 32.005 -4.3%
29-Sep-2024 9.7 4380923 43.303 -2.06%
26-Sep-2024 9.9 7843367 77.017 7.07%
25-Sep-2024 9.2 5699635 53.491 -3.26%
24-Sep-2024 9.5 6222500 60.817 -4.21%
23-Sep-2024 9.9 8042907 79.938 4.04%
22-Sep-2024 9.5 8308195 79.144 2.11%
19-Sep-2024 9.3 3451773 32.521 -1.08%
18-Sep-2024 9.4 6796639 61.772 6.38%
17-Sep-2024 8.8 2414501 21.382 -1.14%
15-Sep-2024 8.9 2811991 25.194 -2.25%
12-Sep-2024 9.1 2074559 19.04 -1.1%
11-Sep-2024 9.2 2845335 26.646 -3.26%
10-Sep-2024 9.5 3108724 29.152 1.05%
09-Sep-2024 9.4 5043014 48.354 -5.32%
08-Sep-2024 9.9 3832625 38.442 -1.01%
05-Sep-2024 10 5062486 50.279 2%
04-Sep-2024 9.8 2856058 28.264 -2.04%
03-Sep-2024 10 3410995 34.17 0%
02-Sep-2024 10 6130602 61.935 -1%
01-Sep-2024 10.1 4925321 50.336 -1.98%
29-Aug-2024 10.3 4730375 48.228 1.94%
28-Aug-2024 10.1 5159681 52.402 -0.99%
27-Aug-2024 10.2 5028087 51.548 -2.94%
25-Aug-2024 10.5 6576795 69.613 -0.95%
22-Aug-2024 10.6 10918395 111.46 7.55%
21-Aug-2024 9.8 2045412 20.054 -3.06%
20-Aug-2024 10.1 5827144 60.064 -2.97%
19-Aug-2024 10.4 10561386 110.302 -2.88%
18-Aug-2024 10.7 436498 4.673 -2.8%
15-Aug-2024 11 10684364 117.774 -2.73%
14-Aug-2024 11.3 18362667 211.734 -1.77%
13-Aug-2024 11.5 23030906 252.436 6.09%
12-Aug-2024 10.8 22729951 243.445 8.33%
11-Aug-2024 9.9 14764750 145.406 9.09%
08-Aug-2024 9 2715604 24.348 8.89%
07-Aug-2024 8.2 7558602 61.744 8.54%
06-Aug-2024 7.5 5370240 40.241 8%
04-Aug-2024 6.9 102657 0.708 -2.9%
01-Aug-2024 7.1 1757363 12.477 -2.82%
31-Jul-2024 7.3 2920934 21.178 -1.37%
30-Jul-2024 7.4 669460 4.955 -2.7%
29-Jul-2024 7.6 2542060 19.467 -2.63%
28-Jul-2024 7.8 5236314 40.529 3.85%
25-Jul-2024 7.5 2015147 14.866 2.67%
24-Jul-2024 7.3 1583822 11.563 -2.74%
18-Jul-2024 7.5 2201270 16.521 -1.33%
16-Jul-2024 7.6 3592827 27.019 1.32%
15-Jul-2024 7.5 2181120 16.609 -1.33%
14-Jul-2024 7.6 3070433 23.558 -2.63%
11-Jul-2024 7.8 4506385 35.455 -2.56%
10-Jul-2024 8 10681706 86.763 2.5%
09-Jul-2024 7.8 3175456 24.208 2.56%
08-Jul-2024 7.6 6594565 50.646 -2.63%
07-Jul-2024 7.8 5952351 44.869 5.13%
04-Jul-2024 7.4 4965166 35.96 5.41%
03-Jul-2024 7 4470710 30.547 5.71%
02-Jul-2024 6.6 1124510 7.458 -1.52%
30-Jun-2024 6.7 1436322 9.623 -1.49%
27-Jun-2024 6.8 1327716 9.031 0%
26-Jun-2024 6.8 1091562 7.417 0%
25-Jun-2024 6.8 1670588 11.25 0%
24-Jun-2024 6.8 2209836 15.1 -2.94%
23-Jun-2024 7 1394964 9.8 0%
20-Jun-2024 7 2673520 18.56 4.29%
19-Jun-2024 6.7 1142771 7.549 0%
13-Jun-2024 6.7 1027937 6.857 1.49%
12-Jun-2024 6.6 1020372 6.845 0%
11-Jun-2024 6.6 1318285 8.615 0%
10-Jun-2024 6.6 1176981 7.713 0%
09-Jun-2024 6.6 1048303 6.994 -3.03%