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

DHAKABANK

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 10.5 795244 8.295 1.9%
02-Jul-2025 10.3 958877 9.876 0%
30-Jun-2025 10.3 643159 6.611 0.97%
29-Jun-2025 10.2 749160 7.669 0%
26-Jun-2025 10.2 1284550 13.033 -3.92%
24-Jun-2025 10.6 1308917 13.883 0%
23-Jun-2025 10.6 1019190 10.796 0%
22-Jun-2025 10.6 889282 9.375 -0.94%
19-Jun-2025 10.7 718571 7.645 0%
18-Jun-2025 10.7 747731 7.937 0.93%
17-Jun-2025 10.6 737051 7.876 -0.94%
16-Jun-2025 10.7 1891711 20.233 0.93%
15-Jun-2025 10.6 882893 9.356 0%
04-Jun-2025 10.6 467287 4.949 0.94%
03-Jun-2025 10.5 751231 7.93 -1.9%
02-Jun-2025 10.7 1043900 11.109 0%
01-Jun-2025 10.7 1215768 12.758 4.67%
29-May-2025 10.2 1390990 14.066 3.92%
28-May-2025 9.8 528863 5.215 -3.06%
27-May-2025 10.1 617074 6.269 0.99%
26-May-2025 10 671478 6.696 -1%
25-May-2025 10.1 190336 1.922 0.99%
24-May-2025 10 335887 3.36 2%
22-May-2025 9.8 222116 2.178 1.02%
21-May-2025 9.7 273939 2.679 0%
20-May-2025 9.7 172354 1.679 -1.03%
19-May-2025 9.8 384403 3.728 0%
18-May-2025 9.8 290585 2.858 0%
17-May-2025 9.8 178831 1.757 -1.02%
15-May-2025 9.9 100108 0.992 -1.01%
14-May-2025 10 191908 1.926 -1%
13-May-2025 10.1 403188 4.105 -0.99%
12-May-2025 10.2 372579 3.765 2.94%
08-May-2025 9.9 480273 4.717 3.03%
07-May-2025 9.6 249529 2.433 -4.17%
06-May-2025 10 942423 9.403 3%
05-May-2025 9.7 456328 4.44 -1.03%
04-May-2025 9.8 277708 2.716 -2.04%
30-Apr-2025 10 731605 7.235 -1%
29-Apr-2025 10.1 272461 2.751 -0.99%
28-Apr-2025 10.2 241337 2.458 0%
27-Apr-2025 10.2 313782 3.186 0%
24-Apr-2025 10.2 184114 1.876 0%
23-Apr-2025 10.2 474385 4.864 0%
22-Apr-2025 10.2 460683 4.711 -0.98%
21-Apr-2025 10.3 423858 4.386 -0.97%
20-Apr-2025 10.4 236449 2.457 -0.96%
17-Apr-2025 10.5 335662 3.496 0.95%
16-Apr-2025 10.4 360326 3.778 -0.96%
15-Apr-2025 10.5 491516 5.179 0%
13-Apr-2025 10.5 778565 8.219 -0.95%
10-Apr-2025 10.6 541087 5.758 0%
09-Apr-2025 10.6 528826 5.624 -0.94%
08-Apr-2025 10.7 736210 7.911 -1.87%
07-Apr-2025 10.9 619965 6.759 0%
06-Apr-2025 10.9 310952 3.375 -1.83%
27-Mar-2025 11.1 782456 8.497 2.7%
25-Mar-2025 10.8 781488 8.43 0%
24-Mar-2025 10.8 317004 3.431 0%
23-Mar-2025 10.8 408797 4.457 -1.85%
20-Mar-2025 11 443508 4.868 0%
19-Mar-2025 11 630958 6.947 -0.91%
18-Mar-2025 11.1 662314 7.362 0%
17-Mar-2025 11.1 842935 9.336 -1.8%
16-Mar-2025 11.3 506244 5.725 -1.77%
13-Mar-2025 11.5 1222758 13.941 4.35%
12-Mar-2025 11 464048 5.127 -0.91%
11-Mar-2025 11.1 231449 2.563 0.9%
10-Mar-2025 11 147473 1.621 0%
09-Mar-2025 11 356382 3.935 0%
06-Mar-2025 11 154110 1.695 0%
05-Mar-2025 11 205637 2.265 -0.91%
04-Mar-2025 11.1 304067 3.376 0%
03-Mar-2025 11.1 76271 0.851 -0.9%
02-Mar-2025 11.2 139013 1.555 0.89%
27-Feb-2025 11.1 746671 8.334 -0.9%
26-Feb-2025 11.2 781439 8.861 -2.68%
25-Feb-2025 11.5 1492454 17.166 2.61%
24-Feb-2025 11.2 533997 6.017 -0.89%
23-Feb-2025 11.3 191637 2.16 0.88%
20-Feb-2025 11.2 342286 3.836 -0.89%
19-Feb-2025 11.3 167014 1.884 0.88%
18-Feb-2025 11.2 222573 2.499 -0.89%
17-Feb-2025 11.3 371634 4.218 -0.88%
16-Feb-2025 11.4 385885 4.416 0.88%
13-Feb-2025 11.3 205251 2.323 -0.88%
12-Feb-2025 11.4 358043 4.052 0%
11-Feb-2025 11.4 525225 5.934 1.75%
10-Feb-2025 11.2 178445 1.997 0%
09-Feb-2025 11.2 320050 3.595 -1.79%
06-Feb-2025 11.4 415985 4.727 0.88%
05-Feb-2025 11.3 780769 8.859 -0.88%
04-Feb-2025 11.4 1519786 17.302 0.88%
03-Feb-2025 11.3 1993425 22.517 4.42%
02-Feb-2025 10.8 374358 4.052 -1.85%
30-Jan-2025 11 946766 10.275 3.64%
29-Jan-2025 10.6 414360 4.377 0%
28-Jan-2025 10.6 82217 0.872 0%
27-Jan-2025 10.6 254644 2.699 0%
26-Jan-2025 10.6 528199 5.595 -0.94%
23-Jan-2025 10.7 212092 2.265 0%
22-Jan-2025 10.7 507021 5.427 -0.93%
21-Jan-2025 10.8 348091 3.759 0%
20-Jan-2025 10.8 307194 3.294 0.93%
19-Jan-2025 10.7 266228 2.854 -0.93%
16-Jan-2025 10.8 297564 3.223 -0.93%
15-Jan-2025 10.9 435444 4.717 0.92%
14-Jan-2025 10.8 193496 2.09 0%
13-Jan-2025 10.8 418392 4.521 0%
12-Jan-2025 10.8 565946 6.158 -1.85%
09-Jan-2025 11 250158 2.753 0%
08-Jan-2025 11 313509 3.457 0%
07-Jan-2025 11 1278963 14.139 -0.91%
06-Jan-2025 11.1 239925 2.641 0.9%
05-Jan-2025 11 431308 4.747 -1.82%
02-Jan-2025 11.2 881075 9.803 1.79%
01-Jan-2025 11 373440 4.115 0.91%
30-Dec-2024 10.9 1043991 11.358 -0.92%
29-Dec-2024 11 460349 5.037 0.91%
26-Dec-2024 10.9 390304 4.25 0%
24-Dec-2024 10.9 150242 1.637 0%
23-Dec-2024 10.9 323556 3.501 0.92%
22-Dec-2024 10.8 95902 1.034 0.93%
19-Dec-2024 10.7 335330 3.595 0%
18-Dec-2024 10.7 440273 4.732 -1.87%
17-Dec-2024 10.9 577380 6.246 0.92%
15-Dec-2024 10.8 245045 2.646 0%
12-Dec-2024 10.8 144276 1.551 0.93%
11-Dec-2024 10.7 415697 4.484 -0.93%
10-Dec-2024 10.8 382721 4.145 0%
09-Dec-2024 10.8 327791 3.546 0%
08-Dec-2024 10.8 1026379 11.102 -0.93%
05-Dec-2024 10.9 484731 5.314 0%
04-Dec-2024 10.9 935427 10.214 -0.92%
03-Dec-2024 11 408199 4.487 0%
02-Dec-2024 11 476432 5.246 0.91%
01-Dec-2024 10.9 476665 5.237 -0.92%
28-Nov-2024 11 718774 7.95 0%
27-Nov-2024 11 497785 5.462 1.82%
26-Nov-2024 10.8 429995 4.678 -1.85%
25-Nov-2024 11 624644 6.869 -0.91%
24-Nov-2024 11.1 791277 8.755 0.9%
21-Nov-2024 11 315377 3.474 -0.91%
20-Nov-2024 11.1 582296 6.479 0%
19-Nov-2024 11.1 708817 7.92 -0.9%
18-Nov-2024 11.2 292734 3.294 -0.89%
17-Nov-2024 11.3 540231 6.147 -1.77%
14-Nov-2024 11.5 750514 8.647 1.74%
13-Nov-2024 11.3 515488 5.821 0%
12-Nov-2024 11.3 726560 8.309 -1.77%
11-Nov-2024 11.5 593390 6.78 0.87%
10-Nov-2024 11.4 478773 5.473 -0.88%
07-Nov-2024 11.5 1109551 12.859 -0.87%
06-Nov-2024 11.6 756466 8.873 -2.59%
05-Nov-2024 11.9 1868621 22.024 1.68%
04-Nov-2024 11.7 819632 9.487 0.85%
03-Nov-2024 11.6 808325 9.416 -1.72%
31-Oct-2024 11.8 906333 10.613 0%
30-Oct-2024 11.8 2700578 31.368 0%
29-Oct-2024 11.8 1759172 20.927 -0.85%
28-Oct-2024 11.9 1918966 23.033 -0.84%
27-Oct-2024 12 3596215 43.81 -3.33%
24-Oct-2024 12.4 2645466 32.33 4.03%
23-Oct-2024 11.9 1284797 15.333 -0.84%
22-Oct-2024 12 1650480 19.672 2.5%
21-Oct-2024 11.7 729715 8.492 0%
20-Oct-2024 11.7 1289738 15.308 -3.42%
17-Oct-2024 12.1 772021 9.275 0%
16-Oct-2024 12.1 2382351 28.847 -0.83%
15-Oct-2024 12.2 1329120 16.016 3.28%
14-Oct-2024 11.8 789051 9.316 -0.85%
09-Oct-2024 11.9 628153 7.4 2.52%
08-Oct-2024 11.6 1445661 16.602 0%
07-Oct-2024 11.6 463645 5.36 0%
06-Oct-2024 11.6 821306 9.62 -0.86%
03-Oct-2024 11.7 466896 5.439 -0.85%
02-Oct-2024 11.8 904862 10.631 -0.85%
01-Oct-2024 11.9 789878 9.476 -2.52%
30-Sep-2024 12.2 1133671 13.915 -3.28%
29-Sep-2024 12.6 1465059 18.507 0.79%
26-Sep-2024 12.5 3045568 38.059 3.2%
25-Sep-2024 12.1 1729283 20.894 0.83%
24-Sep-2024 12 1686647 20.564 -2.5%
23-Sep-2024 12.3 2712473 32.76 5.69%
22-Sep-2024 11.6 1887928 22.095 0%
19-Sep-2024 11.6 786007 9.184 -0.86%
18-Sep-2024 11.7 1916624 21.922 4.27%
17-Sep-2024 11.2 878017 9.967 -2.68%
15-Sep-2024 11.5 984063 11.399 -3.48%
12-Sep-2024 11.9 803293 9.544 0%
11-Sep-2024 11.9 1061550 12.617 0%
10-Sep-2024 11.9 975747 11.501 0%
09-Sep-2024 11.9 1974143 23.939 -5.04%
08-Sep-2024 12.5 1953954 24.585 -0.8%
05-Sep-2024 12.6 2605205 32.889 0.79%
04-Sep-2024 12.5 1994372 25.093 -1.6%
03-Sep-2024 12.7 2644640 33.88 -1.57%
02-Sep-2024 12.9 3393173 43.882 0.78%
01-Sep-2024 12.8 3165462 40.66 -1.56%
29-Aug-2024 13 3503476 45.179 3.08%
28-Aug-2024 12.6 2966687 37.425 0%
27-Aug-2024 12.6 2734459 34.549 -2.38%
25-Aug-2024 12.9 4248204 54.887 0.78%
22-Aug-2024 12.8 8425089 108.702 2.34%
21-Aug-2024 12.5 12657083 158.284 -2.4%
20-Aug-2024 12.8 1732806 22.42 -0.78%
19-Aug-2024 12.9 2523152 32.599 -0.78%
18-Aug-2024 13 1433531 18.697 -2.31%
15-Aug-2024 13.3 6037986 80.193 -1.5%
14-Aug-2024 13.5 7681085 104.659 -2.22%
13-Aug-2024 13.8 7566739 103.872 -1.45%
12-Aug-2024 14 10287137 145.912 0%
11-Aug-2024 14 24983790 348.411 8.57%
08-Aug-2024 12.8 12413268 158.825 8.59%
07-Aug-2024 11.7 6478664 75.793 8.55%
06-Aug-2024 10.7 119555 1.279 8.41%
04-Aug-2024 9.8 121971 1.196 -3.06%
01-Aug-2024 10.1 64011 0.643 1.98%
31-Jul-2024 9.9 311988 3.105 -2.02%
30-Jul-2024 10.1 194455 1.965 -1.98%
29-Jul-2024 10.3 82487 0.85 -1.94%
28-Jul-2024 10.5 229731 2.415 0.95%
25-Jul-2024 10.4 179656 1.87 0%
24-Jul-2024 10.4 20148 0.21 -0.96%
18-Jul-2024 10.5 53605 0.562 0%
16-Jul-2024 10.5 81031 0.851 0.95%
15-Jul-2024 10.4 10160 0.104 0%
14-Jul-2024 10.4 68343 0.711 -1.92%
11-Jul-2024 10.6 116456 1.237 -2.83%
10-Jul-2024 10.9 100785 1.096 0%
09-Jul-2024 10.9 100683 1.079 3.67%
08-Jul-2024 10.5 111424 1.164 0.95%
07-Jul-2024 10.4 231603 2.384 1.92%
04-Jul-2024 10.2 116403 1.179 3.92%
03-Jul-2024 9.8 164199 1.618 -1.02%
02-Jul-2024 9.9 23534 0.232 0%
30-Jun-2024 9.9 99167 0.975 1.01%
27-Jun-2024 9.8 128929 1.266 -1.02%
26-Jun-2024 9.9 82668 0.815 1.01%
25-Jun-2024 9.8 183133 1.794 -1.02%
24-Jun-2024 9.9 114615 1.116 1.01%
23-Jun-2024 9.8 27707 0.272 0%
20-Jun-2024 9.8 35637 0.35 1.02%
19-Jun-2024 9.7 34985 0.34 0%
13-Jun-2024 9.7 53950 0.525 1.03%
12-Jun-2024 9.6 25180 0.243 -1.04%
11-Jun-2024 9.7 13683 0.133 0%
10-Jun-2024 9.7 51706 0.507 -2.06%
09-Jun-2024 9.9 42334 0.423 -2.02%