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

BDTHAI

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 13.3 1858941 24.83 -0.75%
02-Jul-2025 13.4 1783844 24.027 0.75%
30-Jun-2025 13.3 2276611 30.194 1.5%
29-Jun-2025 13.1 1627092 21.275 1.53%
26-Jun-2025 12.9 1244115 16.128 0.78%
25-Jun-2025 12.8 1597123 20.329 3.13%
24-Jun-2025 12.4 1145339 14.441 -0.81%
23-Jun-2025 12.5 1349099 16.834 2.4%
22-Jun-2025 12.2 1093867 13.619 -5.74%
19-Jun-2025 12.9 2899281 37.042 3.1%
18-Jun-2025 12.5 1205953 14.828 4%
17-Jun-2025 12 986172 12.02 -3.33%
16-Jun-2025 12.4 1067122 12.949 5.65%
15-Jun-2025 11.7 508601 5.917 0%
04-Jun-2025 11.7 201447 2.338 1.71%
03-Jun-2025 11.5 241173 2.787 -0.87%
02-Jun-2025 11.6 491962 5.702 0%
01-Jun-2025 11.6 444071 5.166 0%
29-May-2025 11.6 557785 6.468 0.86%
28-May-2025 11.5 1063985 12.486 -2.61%
27-May-2025 11.8 1196714 14.426 -0.85%
26-May-2025 11.9 1441205 17.173 3.36%
25-May-2025 11.5 508177 5.856 0%
24-May-2025 11.5 765761 8.844 0.87%
22-May-2025 11.4 651947 7.518 -1.75%
21-May-2025 11.6 413181 4.802 0%
20-May-2025 11.6 1234246 14.282 5.17%
19-May-2025 11 381635 4.245 0%
18-May-2025 11 892552 9.96 -1.82%
17-May-2025 11.2 572978 6.289 1.79%
15-May-2025 11 630517 7.074 -5.45%
14-May-2025 11.6 385976 4.54 -2.59%
13-May-2025 11.9 698448 8.447 -5.04%
12-May-2025 12.5 635264 8.018 -0.8%
08-May-2025 12.6 869292 10.827 4.76%
07-May-2025 12 1428969 17.431 -7.5%
06-May-2025 12.9 714831 9.276 -1.55%
05-May-2025 13.1 1513072 19.749 3.05%
04-May-2025 12.7 523909 6.563 3.94%
30-Apr-2025 12.2 423340 5.203 -0.82%
29-Apr-2025 12.3 524062 6.501 -2.44%
28-Apr-2025 12.6 830129 10.696 -1.59%
27-Apr-2025 12.8 994301 12.173 2.34%
24-Apr-2025 12.5 450277 5.718 -4%
23-Apr-2025 13 576985 7.583 -2.31%
22-Apr-2025 13.3 585397 7.816 -0.75%
21-Apr-2025 13.4 569260 7.678 0%
20-Apr-2025 13.4 591540 7.963 -0.75%
17-Apr-2025 13.5 563084 7.626 0%
16-Apr-2025 13.5 521242 7.054 0.74%
15-Apr-2025 13.4 1284371 17.585 -5.97%
13-Apr-2025 14.2 1091891 15.683 -3.52%
10-Apr-2025 14.7 1257423 18.571 -0.68%
09-Apr-2025 14.8 1098998 16.405 0.68%
08-Apr-2025 14.7 1641938 24.47 -3.4%
07-Apr-2025 15.2 1034133 15.833 0%
06-Apr-2025 15.2 1229968 18.824 -3.95%
27-Mar-2025 15.8 595805 9.419 0%
25-Mar-2025 15.8 1428354 22.636 0.63%
24-Mar-2025 15.7 1858309 29.606 -3.18%
23-Mar-2025 16.2 2251099 36.662 -2.47%
20-Mar-2025 16.6 3685317 61.702 -1.2%
19-Mar-2025 16.8 6244430 103.471 5.36%
18-Mar-2025 15.9 4279269 68.685 -2.52%
17-Mar-2025 16.3 5046859 84.067 -0.61%
16-Mar-2025 16.4 6902692 112.184 4.27%
13-Mar-2025 15.7 4733448 74.554 3.18%
12-Mar-2025 15.2 1756513 26.85 1.32%
11-Mar-2025 15 1876003 28.093 -0.67%
10-Mar-2025 15.1 1246740 19.003 -1.32%
09-Mar-2025 15.3 2608317 40.186 3.27%
06-Mar-2025 14.8 1452122 21.485 0.68%
05-Mar-2025 14.7 798650 11.852 -1.36%
04-Mar-2025 14.9 1121224 16.869 -2.01%
03-Mar-2025 15.2 1553421 23.765 -1.32%
02-Mar-2025 15.4 1254052 19.463 -1.95%
27-Feb-2025 15.7 2891797 46.001 1.27%
26-Feb-2025 15.5 1451288 22.603 0.65%
25-Feb-2025 15.4 3802727 59.425 -3.25%
24-Feb-2025 15.9 3142612 50.722 -1.26%
23-Feb-2025 16.1 5917375 94.514 4.97%
20-Feb-2025 15.3 2092568 31.85 3.27%
19-Feb-2025 14.8 1418848 21.186 -2.7%
18-Feb-2025 15.2 3185803 49.119 1.32%
17-Feb-2025 15 2104903 31.439 3.33%
16-Feb-2025 14.5 1587380 23.1 0%
13-Feb-2025 14.5 1486073 21.781 -0.69%
12-Feb-2025 14.6 2351269 34.739 -3.42%
11-Feb-2025 15.1 2384160 36.722 -3.31%
10-Feb-2025 15.6 5201458 81.929 2.56%
09-Feb-2025 15.2 2633745 39.462 1.97%
06-Feb-2025 14.9 2088937 31.776 -1.34%
05-Feb-2025 15.1 1958838 29.604 2.65%
04-Feb-2025 14.7 1809138 25.905 4.76%
03-Feb-2025 14 2011679 28.084 4.29%
02-Feb-2025 13.4 1210455 15.893 3.73%
30-Jan-2025 12.9 729333 9.446 -1.55%
29-Jan-2025 13.1 335839 4.411 -0.76%
28-Jan-2025 13.2 1235954 16.427 1.52%
27-Jan-2025 13 1371805 17.891 0%
26-Jan-2025 13 601939 7.831 0%
23-Jan-2025 13 841153 10.962 0%
22-Jan-2025 13 526015 6.844 -0.77%
21-Jan-2025 13.1 1330421 17.828 -1.53%
20-Jan-2025 13.3 1044290 13.717 5.26%
19-Jan-2025 12.6 858845 10.907 -0.79%
16-Jan-2025 12.7 1231578 16.031 -3.15%
15-Jan-2025 13.1 1447697 19.134 1.53%
14-Jan-2025 12.9 2488623 31.808 8.53%
13-Jan-2025 11.8 494853 5.776 0.85%
12-Jan-2025 11.7 641503 7.614 -3.42%
09-Jan-2025 12.1 462009 5.639 -0.83%
08-Jan-2025 12.2 555307 6.83 -0.82%
07-Jan-2025 12.3 1175315 14.473 2.44%
06-Jan-2025 12 681412 8.306 -1.67%
05-Jan-2025 12.2 594454 7.306 -0.82%
02-Jan-2025 12.3 1266099 15.215 3.25%
01-Jan-2025 11.9 740019 8.876 -3.36%
30-Dec-2024 12.3 1790384 21.477 5.69%
29-Dec-2024 11.6 1144625 13.22 3.45%
26-Dec-2024 11.2 605896 6.764 1.79%
24-Dec-2024 11 1467162 16.058 4.55%
23-Dec-2024 10.5 176297 1.86 0%
22-Dec-2024 10.5 291534 3.049 -1.9%
19-Dec-2024 10.7 85180 0.907 0.93%
18-Dec-2024 10.6 289890 3.081 0%
17-Dec-2024 10.6 991210 10.605 -2.83%
12-Dec-2024 10.9 784269 8.583 0.92%
11-Dec-2024 10.8 824392 8.941 -1.85%
10-Dec-2024 11 2580144 28.5 4.55%
09-Dec-2024 10.5 324536 3.393 2.86%
08-Dec-2024 10.2 419985 4.308 -2.94%
05-Dec-2024 10.5 363638 3.832 -2.86%
04-Dec-2024 10.8 559640 6.1 -2.78%
03-Dec-2024 11.1 620016 6.801 1.8%
02-Dec-2024 10.9 1069509 11.642 5.5%
01-Dec-2024 10.3 329975 3.393 2.91%
28-Nov-2024 10 498903 5.023 -3%
27-Nov-2024 10.3 233604 2.394 3.88%
26-Nov-2024 9.9 208157 2.078 -2.02%
25-Nov-2024 10.1 922837 9.481 1.98%
24-Nov-2024 9.9 294095 2.947 -2.02%
21-Nov-2024 10.1 343336 3.503 -2.97%
20-Nov-2024 10.4 494380 5.069 4.81%
19-Nov-2024 9.9 248700 2.491 -2.02%
18-Nov-2024 10.1 383798 3.862 0.99%
17-Nov-2024 10 276750 2.772 0%
14-Nov-2024 10 158290 1.587 1%
13-Nov-2024 9.9 66420 0.656 0%
12-Nov-2024 9.9 180359 1.804 -1.01%
11-Nov-2024 10 235618 2.337 0%
10-Nov-2024 10 239202 2.43 -3%
07-Nov-2024 10.3 639419 6.614 -5.83%
06-Nov-2024 10.9 529767 5.777 1.83%
05-Nov-2024 10.7 1081357 11.252 8.41%
04-Nov-2024 9.8 321683 3.13 -1.02%
03-Nov-2024 9.9 292027 2.882 1.01%
31-Oct-2024 9.8 284457 2.777 2.04%
30-Oct-2024 9.6 281593 2.637 6.25%
29-Oct-2024 9 133400 1.186 4.44%
28-Oct-2024 8.6 231145 2.025 -3.49%
27-Oct-2024 8.9 182380 1.624 -2.25%
24-Oct-2024 9.1 122087 1.103 -1.1%
23-Oct-2024 9.2 143825 1.33 0%
22-Oct-2024 9.2 263869 2.41 8.7%
21-Oct-2024 8.4 267163 2.285 -8.33%
20-Oct-2024 9.1 280882 2.651 -9.89%
17-Oct-2024 10 183211 1.852 -4%
16-Oct-2024 10.4 128512 1.348 -1.92%
15-Oct-2024 10.6 137004 1.461 0%
14-Oct-2024 10.6 147961 1.597 -1.89%
09-Oct-2024 10.8 138149 1.484 0.93%
08-Oct-2024 10.7 115631 1.236 0.93%
07-Oct-2024 10.6 282198 3.02 -2.83%
06-Oct-2024 10.9 339390 3.747 0%
03-Oct-2024 10.9 225147 2.395 2.75%
02-Oct-2024 10.6 449936 4.857 -1.89%
01-Oct-2024 10.8 272106 2.971 1.85%
30-Sep-2024 10.6 317023 3.404 -1.89%
29-Sep-2024 10.8 1716714 18.645 -11.11%
26-Sep-2024 12 164980 1.98 -10.83%
25-Sep-2024 13.3 924727 12.455 -3.76%
24-Sep-2024 13.8 961137 13.452 -0.72%
23-Sep-2024 13.9 1208816 17.104 -5.04%
22-Sep-2024 14.6 1124327 16.551 0%
19-Sep-2024 14.6 2327868 34.522 -4.11%
18-Sep-2024 15.2 1808887 27.642 -1.32%
17-Sep-2024 15.4 3624191 55.228 9.09%
15-Sep-2024 14 812364 11.326 3.57%
12-Sep-2024 13.5 676066 9.191 -2.22%
11-Sep-2024 13.8 372086 5.195 0%
10-Sep-2024 13.8 441276 6.015 3.62%
09-Sep-2024 13.3 440569 5.899 -3.01%
08-Sep-2024 13.7 567844 7.993 -3.65%
05-Sep-2024 14.2 373089 5.326 -1.41%
04-Sep-2024 14.4 551709 7.94 0.69%
03-Sep-2024 14.3 880402 12.746 -3.5%
02-Sep-2024 14.8 1009496 15.271 -5.41%
01-Sep-2024 15.6 1035954 16.106 3.21%
29-Aug-2024 15.1 1409338 20.483 5.96%
28-Aug-2024 14.2 1144364 16.225 2.82%
27-Aug-2024 13.8 611237 8.45 -2.9%
25-Aug-2024 14.2 578080 8.256 -2.82%
22-Aug-2024 14.6 935177 13.67 -2.74%
21-Aug-2024 15 262810 3.944 -2.67%
20-Aug-2024 15.4 827565 12.992 -2.6%
19-Aug-2024 15.8 1061753 17 -2.53%
18-Aug-2024 16.2 688582 11.169 -3.09%
15-Aug-2024 16.7 1039948 17.424 -2.99%
14-Aug-2024 17.2 1633343 28.414 -2.91%
13-Aug-2024 17.7 1756310 31.14 -2.82%
12-Aug-2024 18.2 1345700 24.613 -2.75%
11-Aug-2024 18.7 3327145 64.859 -2.67%
08-Aug-2024 19.2 3729456 66.657 8.33%
07-Aug-2024 17.6 1603787 28.444 -2.84%
06-Aug-2024 18.1 1601467 29.586 1.1%
04-Aug-2024 17.9 192584 3.447 -2.79%
01-Aug-2024 18.4 938954 17.153 1.09%
31-Jul-2024 18.2 692597 12.51 1.1%
30-Jul-2024 18 484527 8.729 -2.78%
29-Jul-2024 18.5 666511 12.401 -2.7%
28-Jul-2024 19 751805 14.541 -2.63%
25-Jul-2024 19.5 897597 16.885 3.08%
24-Jul-2024 18.9 99218 1.876 -2.65%
18-Jul-2024 19.4 832262 16.174 -3.09%
16-Jul-2024 20 961657 19.149 -0.5%
15-Jul-2024 20.1 1012513 20.598 1.49%
14-Jul-2024 19.8 1705604 33.947 -3.03%
11-Jul-2024 20.4 1166229 23.919 -2.94%
10-Jul-2024 21 2537570 53.625 -2.86%
09-Jul-2024 21.6 3723598 81.004 4.17%
08-Jul-2024 20.7 3177319 63.652 4.83%
07-Jul-2024 19.7 2065030 40.572 1.52%
04-Jul-2024 19.4 2045255 39.724 1.03%
03-Jul-2024 19.2 1586060 30.556 3.12%
02-Jul-2024 18.6 1301957 23.992 2.69%
30-Jun-2024 18.1 1231666 22.288 -1.66%
27-Jun-2024 18.4 2184017 39.65 4.89%
26-Jun-2024 17.5 947673 16.546 0%
25-Jun-2024 17.5 1383779 24.224 0%
24-Jun-2024 17.5 1204360 21.091 -2.29%
23-Jun-2024 17.9 1307837 23.69 -1.68%
20-Jun-2024 18.2 673026 12.27 1.1%
19-Jun-2024 18 549425 9.837 -1.67%
13-Jun-2024 18.3 1073317 19.819 -2.73%
12-Jun-2024 18.8 1455056 27.896 -2.66%
11-Jun-2024 19.3 1624153 31.476 1.55%
10-Jun-2024 19 1460715 27.991 -1.58%
09-Jun-2024 19.3 3123294 62.175 -1.04%