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

CAPITECGBF

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 7.1 1728575 12.386 1.41%
02-Jul-2025 7 671829 4.669 1.43%
30-Jun-2025 6.9 474374 3.275 -1.45%
29-Jun-2025 7 989206 6.966 1.43%
26-Jun-2025 6.9 606138 4.181 0%
25-Jun-2025 6.9 234148 1.6 1.45%
24-Jun-2025 6.8 477615 3.243 1.47%
23-Jun-2025 6.7 569351 3.818 0%
22-Jun-2025 6.7 682892 4.613 -2.99%
19-Jun-2025 6.9 866915 6.014 0%
18-Jun-2025 6.9 1121925 7.686 0%
17-Jun-2025 6.9 634636 4.379 0%
16-Jun-2025 6.9 365172 2.526 1.45%
15-Jun-2025 6.8 402845 2.753 -1.47%
04-Jun-2025 6.9 274571 1.895 0%
03-Jun-2025 6.9 408498 2.81 0%
02-Jun-2025 6.9 380012 2.623 0%
01-Jun-2025 6.9 355489 2.453 0%
29-May-2025 6.9 836332 5.757 0%
28-May-2025 6.9 1759963 12.277 -2.9%
27-May-2025 7.1 923301 6.595 0%
26-May-2025 7.1 596231 4.245 0%
25-May-2025 7.1 1161325 8.248 0%
24-May-2025 7.1 401283 2.852 0%
22-May-2025 7.1 1445329 10.292 -2.82%
21-May-2025 7.3 1231182 9.065 1.37%
20-May-2025 7.2 497563 3.564 0%
19-May-2025 7.2 1056002 7.589 -1.39%
18-May-2025 7.3 1019138 7.507 0%
17-May-2025 7.3 563430 4.122 0%
15-May-2025 7.3 763517 5.636 -2.74%
14-May-2025 7.5 1134514 8.56 -1.33%
13-May-2025 7.6 1412532 10.999 -3.95%
12-May-2025 7.9 3206106 25.145 3.8%
08-May-2025 7.6 1304194 9.739 6.58%
07-May-2025 7.1 1771089 12.862 -7.04%
06-May-2025 7.6 3574495 28.275 -2.63%
05-May-2025 7.8 3783469 28.922 5.13%
04-May-2025 7.4 1736709 12.781 4.05%
30-Apr-2025 7.1 622877 4.432 1.41%
29-Apr-2025 7 546120 3.843 -1.43%
28-Apr-2025 7.1 309535 2.202 -1.41%
27-Apr-2025 7.2 1208728 8.65 4.17%
24-Apr-2025 6.9 525970 3.657 -1.45%
23-Apr-2025 7 468762 3.33 -1.43%
22-Apr-2025 7.1 383714 2.725 1.41%
21-Apr-2025 7 355477 2.504 -2.86%
20-Apr-2025 7.2 318106 2.289 0%
17-Apr-2025 7.2 327247 2.356 0%
16-Apr-2025 7.2 533756 3.855 0%
15-Apr-2025 7.2 1012288 7.394 -2.78%
13-Apr-2025 7.4 491475 3.642 -1.35%
10-Apr-2025 7.5 2539866 19.206 2.67%
09-Apr-2025 7.3 435141 3.211 -2.74%
08-Apr-2025 7.5 1633360 12.154 4%
07-Apr-2025 7.2 526870 3.842 -2.78%
06-Apr-2025 7.4 1071567 7.884 2.7%
27-Mar-2025 7.2 293560 2.112 1.39%
25-Mar-2025 7.1 395667 2.813 0%
24-Mar-2025 7.1 454442 3.26 0%
23-Mar-2025 7.1 466530 3.315 -1.41%
20-Mar-2025 7.2 705414 5.163 -4.17%
19-Mar-2025 7.5 1811926 13.58 2.67%
18-Mar-2025 7.3 721721 5.232 2.74%
17-Mar-2025 7.1 465164 3.286 0%
16-Mar-2025 7.1 723221 5.099 -1.41%
13-Mar-2025 7.2 381986 2.741 0%
12-Mar-2025 7.2 300541 2.181 0%
11-Mar-2025 7.2 543874 3.922 -1.39%
10-Mar-2025 7.3 273393 1.986 0%
09-Mar-2025 7.3 137881 1.011 -1.37%
06-Mar-2025 7.4 267671 1.992 0%
05-Mar-2025 7.4 424903 3.149 0%
04-Mar-2025 7.4 276638 2.053 -1.35%
03-Mar-2025 7.5 971990 7.378 -4%
02-Mar-2025 7.8 1253208 9.745 2.56%
27-Feb-2025 7.6 942058 7.199 -2.63%
26-Feb-2025 7.8 2898917 22.878 3.85%
25-Feb-2025 7.5 1389845 10.377 0%
24-Feb-2025 7.5 1306072 9.782 0%
23-Feb-2025 7.5 1267658 9.589 1.33%
20-Feb-2025 7.4 1516246 11.062 2.7%
19-Feb-2025 7.2 750118 5.43 -1.39%
18-Feb-2025 7.3 1778982 12.982 4.11%
17-Feb-2025 7 587357 4.143 -1.43%
16-Feb-2025 7.1 549129 3.91 -1.41%
13-Feb-2025 7.2 574917 4.194 -2.78%
12-Feb-2025 7.4 1972232 14.429 4.05%
11-Feb-2025 7.1 472088 3.338 1.41%
10-Feb-2025 7 382125 2.671 0%
09-Feb-2025 7 883383 6.272 -2.86%
06-Feb-2025 7.2 775839 5.568 0%
05-Feb-2025 7.2 813660 5.877 2.78%
04-Feb-2025 7 646194 4.568 -1.43%
03-Feb-2025 7.1 1085470 7.774 -2.82%
02-Feb-2025 7.3 1877117 13.358 8.22%
30-Jan-2025 6.7 424913 2.899 -2.99%
29-Jan-2025 6.9 760362 5.287 -1.45%
28-Jan-2025 7 859755 6.086 -2.86%
27-Jan-2025 7.2 1015456 7.374 -2.78%
26-Jan-2025 7.4 1035194 7.709 -2.7%
23-Jan-2025 7.6 672640 5.111 1.32%
22-Jan-2025 7.5 685229 5.192 -1.33%
21-Jan-2025 7.6 1209467 9.306 -1.32%
20-Jan-2025 7.7 774366 5.987 1.3%
19-Jan-2025 7.6 830458 6.353 -2.63%
16-Jan-2025 7.8 1222024 9.606 -1.28%
15-Jan-2025 7.9 1180520 9.429 -2.53%
14-Jan-2025 8.1 1288226 10.539 -1.23%
13-Jan-2025 8.2 763070 6.298 -2.44%
12-Jan-2025 8.4 1441073 12.091 2.38%
09-Jan-2025 8.2 374532 3.081 0%
08-Jan-2025 8.2 591478 4.889 -1.22%
07-Jan-2025 8.3 1044381 8.716 0%
06-Jan-2025 8.3 520158 4.317 1.2%
05-Jan-2025 8.2 737584 6.104 -2.44%
02-Jan-2025 8.4 597186 5.051 -2.38%
01-Jan-2025 8.6 554148 4.786 0%
30-Dec-2024 8.6 801835 6.884 1.16%
29-Dec-2024 8.5 655390 5.594 0%
26-Dec-2024 8.5 701871 5.98 -1.18%
24-Dec-2024 8.6 665900 5.763 -1.16%
23-Dec-2024 8.7 395202 3.435 0%
22-Dec-2024 8.7 421193 3.652 0%
19-Dec-2024 8.7 654058 5.703 0%
18-Dec-2024 8.7 1121433 9.855 -2.3%
17-Dec-2024 8.9 1052504 9.473 0%
15-Dec-2024 8.9 1113414 9.964 1.12%
12-Dec-2024 8.8 601613 5.373 -1.14%
11-Dec-2024 8.9 1276705 11.44 -1.12%
10-Dec-2024 9 1452602 13.175 0%
09-Dec-2024 9 762941 6.895 0%
08-Dec-2024 9 854620 7.687 -1.11%
05-Dec-2024 9.1 1122127 10.339 -4.4%
04-Dec-2024 9.5 3927824 37.818 4.21%
03-Dec-2024 9.1 1105342 10.061 0%
02-Dec-2024 9.1 1836281 16.798 2.2%
01-Dec-2024 8.9 714993 6.351 0%
28-Nov-2024 8.9 1184786 10.689 -2.25%
27-Nov-2024 9.1 1720800 15.514 4.4%
26-Nov-2024 8.7 801186 7.031 0%
25-Nov-2024 8.7 898400 7.826 1.15%
24-Nov-2024 8.6 888494 7.74 -1.16%
21-Nov-2024 8.7 430529 3.762 -1.15%
20-Nov-2024 8.8 654031 5.77 0%
19-Nov-2024 8.8 1070691 9.495 -1.14%
18-Nov-2024 8.9 612816 5.473 -1.12%
17-Nov-2024 9 1282990 11.594 -1.11%
14-Nov-2024 9.1 1139481 10.452 1.1%
13-Nov-2024 9 757408 6.82 -1.11%
12-Nov-2024 9.1 1326824 12.203 -1.1%
11-Nov-2024 9.2 1059904 9.753 0%
10-Nov-2024 9.2 1904224 17.558 -2.17%
07-Nov-2024 9.4 1155169 11.064 -3.19%
06-Nov-2024 9.7 3938678 38.263 4.12%
05-Nov-2024 9.3 1846995 17.42 -1.08%
04-Nov-2024 9.4 2159449 19.801 2.13%
03-Nov-2024 9.2 2264861 21.311 -4.35%
31-Oct-2024 9.6 2819344 26.608 6.25%
30-Oct-2024 9 2141608 19.363 2.22%
29-Oct-2024 8.8 1146444 10.074 2.27%
28-Oct-2024 8.6 1067675 9.258 -2.33%
27-Oct-2024 8.8 1570729 14.057 -3.41%
24-Oct-2024 9.1 1946382 17.656 2.2%
23-Oct-2024 8.9 1708719 15.511 -5.62%
22-Oct-2024 9.4 1869564 17.677 0%
21-Oct-2024 9.4 1863673 17.211 5.32%
20-Oct-2024 8.9 1526367 13.879 -4.49%
17-Oct-2024 9.3 1508427 14.259 -3.23%
16-Oct-2024 9.6 1688573 16.353 -4.17%
15-Oct-2024 10 5529491 56.593 1%
14-Oct-2024 9.9 1679394 16.342 9.09%
09-Oct-2024 9 1311717 11.616 4.44%
08-Oct-2024 8.6 834380 7.245 -1.16%
07-Oct-2024 8.7 856478 7.508 -2.3%
06-Oct-2024 8.9 870487 7.849 -1.12%
03-Oct-2024 9 790068 7.067 1.11%
02-Oct-2024 8.9 1454380 13.071 -3.37%
01-Oct-2024 9.2 1329866 12.248 0%
30-Sep-2024 9.2 1245338 11.5 0%
29-Sep-2024 9.2 1524749 14.243 -3.26%
26-Sep-2024 9.5 1780237 17.291 -5.26%
25-Sep-2024 10 4253078 43.629 -1%
24-Sep-2024 10.1 2430786 24.748 2.97%
23-Sep-2024 9.8 1719908 17.071 -2.04%
22-Sep-2024 10 1255987 12.704 -1%
19-Sep-2024 10.1 1600914 16.337 -0.99%
18-Sep-2024 10.2 1153417 12.005 -2.94%
17-Sep-2024 10.5 2877117 30.192 4.76%
15-Sep-2024 10 1322918 13.454 -3%
12-Sep-2024 10.3 1995944 20.809 -0.97%
11-Sep-2024 10.4 1876066 19.685 -0.96%
10-Sep-2024 10.5 865513 9.135 0%
09-Sep-2024 10.5 1413875 15.304 -4.76%
08-Sep-2024 11 1690672 19.425 -6.36%
05-Sep-2024 11.7 2385999 27.872 2.56%
03-Sep-2024 11.4 1556589 17.695 0.88%
02-Sep-2024 11.3 1448560 16.818 -5.31%
01-Sep-2024 11.9 2471538 29.913 -1.68%
29-Aug-2024 12.1 2207721 26.952 -0.83%
28-Aug-2024 12.2 2655224 31.692 4.92%
27-Aug-2024 11.6 1412868 16.423 -2.59%
25-Aug-2024 11.9 2108965 25.245 -2.52%
22-Aug-2024 12.2 4679805 56.866 -1.64%
21-Aug-2024 12.4 91773 1.138 -2.42%
20-Aug-2024 12.7 86625 1.1 -2.36%
19-Aug-2024 13 109028 1.417 -3.08%
18-Aug-2024 13.4 64677 0.867 -2.99%
15-Aug-2024 13.8 146589 2.023 -2.9%
14-Aug-2024 14.2 175223 2.488 -2.82%
13-Aug-2024 14.6 279519 4.081 -2.74%
12-Aug-2024 15 3626834 55.087 -2.67%
11-Aug-2024 15.4 14418970 219.287 1.95%
08-Aug-2024 15.1 12072874 179.964 8.61%
07-Aug-2024 13.8 6692420 89.644 8.7%
06-Aug-2024 12.6 5712867 72.421 3.17%
04-Aug-2024 12.2 49963 0.61 -2.46%
01-Aug-2024 12.5 3277061 39.303 4%
31-Jul-2024 12 2818111 33.92 -2.5%
30-Jul-2024 12.3 399357 4.913 -2.44%
29-Jul-2024 12.6 2194385 28.001 -2.38%
28-Jul-2024 12.9 4886123 64.926 -1.55%
25-Jul-2024 13.1 3938469 50.811 0%
24-Jul-2024 13.1 11865 0.155 -3.05%
18-Jul-2024 13.5 654849 8.845 -2.96%
16-Jul-2024 13.9 4194602 58.544 -2.88%
15-Jul-2024 14.3 6365161 91.195 -2.8%
14-Jul-2024 14.7 121485 1.786 -2.72%
11-Jul-2024 15.1 773695 11.686 -2.65%
10-Jul-2024 15.5 5461719 82.253 6.45%
09-Jul-2024 14.5 30880012 454.715 -2.07%
08-Jul-2024 14.8 501338 7.42 -2.7%
07-Jul-2024 15.2 949851 14.438 -2.63%
04-Jul-2024 15.6 1263011 19.703 -2.56%
03-Jul-2024 16 51186 0.819 -2.5%
02-Jul-2024 16.4 184096 3.019 -3.05%
30-Jun-2024 16.9 4703276 79.508 -2.96%
27-Jun-2024 17.4 7988260 134.138 4.6%
26-Jun-2024 16.6 12888240 213.798 1.2%
25-Jun-2024 16.4 6670371 108.824 6.1%
24-Jun-2024 15.4 7933888 117.394 7.79%
23-Jun-2024 14.2 4814952 68.07 -2.11%
20-Jun-2024 14.5 4434057 63.944 5.52%
19-Jun-2024 13.7 4801670 63.279 8.76%
13-Jun-2024 12.5 1641846 20.225 4%
12-Jun-2024 12 2442060 29.219 2.5%
11-Jun-2024 11.7 1391730 16.231 -0.85%
10-Jun-2024 11.8 2554731 29.075 5.08%
09-Jun-2024 11.2 1943355 21.995 -0.89%