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

FIRSTSBANK

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
13-May-2025 4.2 1307291 5.608 -4.76%
12-May-2025 4.4 1490850 6.359 4.55%
08-May-2025 4.2 1084512 4.505 4.76%
07-May-2025 4 1314122 5.445 -5%
06-May-2025 4.2 2305508 9.553 7.14%
05-May-2025 3.9 300372 1.198 -2.56%
04-May-2025 4 841968 3.354 5%
30-Apr-2025 3.8 327892 1.258 -2.63%
29-Apr-2025 3.9 514955 1.995 0%
28-Apr-2025 3.9 246576 0.959 2.56%
27-Apr-2025 3.8 729979 2.78 -2.63%
24-Apr-2025 3.9 452864 1.809 -2.56%
23-Apr-2025 4 1624120 6.714 -5%
22-Apr-2025 4.2 533169 2.269 -2.38%
21-Apr-2025 4.3 943634 4.165 -4.65%
20-Apr-2025 4.5 225494 1.017 0%
17-Apr-2025 4.5 1094149 4.981 -2.22%
16-Apr-2025 4.6 426914 1.957 0%
15-Apr-2025 4.6 652133 3.002 0%
13-Apr-2025 4.6 398136 1.834 0%
10-Apr-2025 4.6 787017 3.669 -2.17%
09-Apr-2025 4.7 1290448 5.961 2.13%
08-Apr-2025 4.6 333747 1.554 -2.17%
07-Apr-2025 4.7 821683 3.861 0%
06-Apr-2025 4.7 627014 2.924 2.13%
27-Mar-2025 4.6 994274 4.611 -2.17%
25-Mar-2025 4.7 177098 0.835 0%
24-Mar-2025 4.7 614611 2.89 0%
23-Mar-2025 4.7 299113 1.425 0%
20-Mar-2025 4.7 1304071 6.219 -2.13%
19-Mar-2025 4.8 933687 4.488 -2.08%
18-Mar-2025 4.9 1267820 6.244 0%
17-Mar-2025 4.9 849965 4.162 0%
16-Mar-2025 4.9 1623757 7.956 0%
13-Mar-2025 4.9 632479 3.069 2.04%
12-Mar-2025 4.8 445860 2.143 -2.08%
11-Mar-2025 4.9 432419 2.117 0%
10-Mar-2025 4.9 712959 3.479 0%
09-Mar-2025 4.9 555992 2.708 0%
06-Mar-2025 4.9 1466706 7.31 0%
05-Mar-2025 4.9 710338 3.476 2.04%
04-Mar-2025 4.8 1526168 7.467 -2.08%
03-Mar-2025 4.9 587965 2.887 -2.04%
02-Mar-2025 5 1184762 5.927 -2%
27-Feb-2025 5.1 2409722 12.264 -1.96%
26-Feb-2025 5.2 4843627 25.323 0%
25-Feb-2025 5.2 3489700 17.701 7.69%
24-Feb-2025 4.8 719748 3.43 0%
23-Feb-2025 4.8 722535 3.468 0%
20-Feb-2025 4.8 765916 3.677 -2.08%
19-Feb-2025 4.9 242383 1.176 0%
18-Feb-2025 4.9 1437248 7.031 2.04%
17-Feb-2025 4.8 370503 1.779 0%
16-Feb-2025 4.8 441238 2.124 -2.08%
13-Feb-2025 4.9 1856627 8.974 2.04%
12-Feb-2025 4.8 495209 2.339 2.08%
11-Feb-2025 4.7 628426 2.981 0%
10-Feb-2025 4.7 658663 3.095 0%
09-Feb-2025 4.7 1254426 5.905 -4.26%
06-Feb-2025 4.9 1116325 5.447 0%
05-Feb-2025 4.9 2427863 11.718 6.12%
04-Feb-2025 4.6 970756 4.538 -4.35%
03-Feb-2025 4.8 845774 4.042 2.08%
02-Feb-2025 4.7 888047 4.224 0%
30-Jan-2025 4.7 1387321 6.53 0%
29-Jan-2025 4.7 1131364 5.313 0%
28-Jan-2025 4.7 399884 1.901 -2.13%
27-Jan-2025 4.8 874409 4.178 0%
26-Jan-2025 4.8 314587 1.512 -2.08%
23-Jan-2025 4.9 436785 2.132 0%
22-Jan-2025 4.9 424925 2.085 0%
21-Jan-2025 4.9 433751 2.13 0%
20-Jan-2025 4.9 711114 3.481 0%
19-Jan-2025 4.9 520348 2.551 0%
16-Jan-2025 4.9 1103802 5.422 0%
15-Jan-2025 4.9 794729 3.94 -2.04%
14-Jan-2025 5 1548061 7.787 -2%
13-Jan-2025 5.1 846822 4.313 -1.96%
12-Jan-2025 5.2 1180645 6.114 0%
09-Jan-2025 5.2 1056386 5.512 -1.92%
08-Jan-2025 5.3 617117 3.245 0%
07-Jan-2025 5.3 630736 3.345 0%
06-Jan-2025 5.3 1138799 6.032 0%
05-Jan-2025 5.3 701977 3.706 0%
02-Jan-2025 5.3 1357816 7.23 1.89%
01-Jan-2025 5.2 1164867 6.034 1.92%
30-Dec-2024 5.1 1130025 5.83 -1.96%
29-Dec-2024 5.2 2232585 11.627 -1.92%
26-Dec-2024 5.3 705403 3.783 -1.89%
24-Dec-2024 5.4 420252 2.291 0%
23-Dec-2024 5.4 1594472 8.727 -1.85%
22-Dec-2024 5.5 920336 5.127 -1.82%
19-Dec-2024 5.6 622703 3.487 0%
18-Dec-2024 5.6 2166274 12.145 0%
17-Dec-2024 5.6 2394582 13.561 -1.79%
15-Dec-2024 5.7 630648 3.596 0%
12-Dec-2024 5.7 1379180 7.819 1.75%
11-Dec-2024 5.6 1646544 9.285 0%
10-Dec-2024 5.6 765558 4.334 0%
09-Dec-2024 5.6 703249 3.992 -1.79%
08-Dec-2024 5.7 1450431 8.219 0%
05-Dec-2024 5.7 869834 5.027 -1.75%
04-Dec-2024 5.8 1147179 6.739 0%
03-Dec-2024 5.8 2043354 11.89 -1.72%
02-Dec-2024 5.9 1440765 8.61 -1.69%
01-Dec-2024 6 3171454 19.241 3.33%
28-Nov-2024 5.8 2068684 12.133 0%
27-Nov-2024 5.8 2190867 12.568 1.72%
26-Nov-2024 5.7 914067 5.159 0%
25-Nov-2024 5.7 1233047 7.023 0%
24-Nov-2024 5.7 1127637 6.46 0%
21-Nov-2024 5.7 1500980 8.644 -1.75%
20-Nov-2024 5.8 1355831 7.889 1.72%
19-Nov-2024 5.7 2093060 12.153 -3.51%
18-Nov-2024 5.9 2800652 16.497 -1.69%
17-Nov-2024 6 1946846 11.692 -1.67%
14-Nov-2024 6.1 2659077 16.304 1.64%
13-Nov-2024 6 2600494 15.687 0%
12-Nov-2024 6 2597062 15.848 -1.67%
11-Nov-2024 6.1 4296021 26.399 0%
10-Nov-2024 6.1 1568221 9.613 -1.64%
07-Nov-2024 6.2 4281319 26.746 -3.23%
06-Nov-2024 6.4 5655101 37.135 -4.69%
05-Nov-2024 6.7 7593100 49.962 5.97%
04-Nov-2024 6.3 4523767 28.009 0%
03-Nov-2024 6.3 5449685 34.229 4.76%
31-Oct-2024 6 3526722 21.185 -1.67%
30-Oct-2024 6.1 3063787 18.676 1.64%
29-Oct-2024 6 5187516 30.89 -1.67%
28-Oct-2024 6.1 2846058 17.565 -3.28%
27-Oct-2024 6.3 3542685 23.114 -7.94%
24-Oct-2024 6.8 2840775 19.357 -2.94%
23-Oct-2024 7 4073249 28.363 0%
22-Oct-2024 7 3371292 23.441 2.86%
21-Oct-2024 6.8 3482598 23.761 0%
20-Oct-2024 6.8 5780339 40.146 -2.94%
17-Oct-2024 7 4322921 31.022 -5.71%
16-Oct-2024 7.4 3666078 27.403 -2.7%
15-Oct-2024 7.6 4072758 30.663 1.32%
14-Oct-2024 7.5 3386962 25.534 -1.33%
09-Oct-2024 7.6 5383554 40.778 1.32%
08-Oct-2024 7.5 6824736 52.232 -4%
07-Oct-2024 7.8 5241553 40.759 2.56%
06-Oct-2024 7.6 9074992 71.347 -7.89%
03-Oct-2024 8.2 6591943 54.317 -1.22%
02-Oct-2024 8.3 15104561 122.558 3.61%
01-Oct-2024 8 11741083 93.963 -3.75%
30-Sep-2024 8.3 18689402 157.67 -1.2%
29-Sep-2024 8.4 27430925 227.21 8.33%
26-Sep-2024 7.7 15473903 117.837 9.09%
25-Sep-2024 7 5340453 37.843 0%
24-Sep-2024 7 5080957 36.867 -5.71%
23-Sep-2024 7.4 7331924 52.938 6.76%
22-Sep-2024 6.9 2758214 19.247 1.45%
19-Sep-2024 6.8 1762774 11.907 2.94%
18-Sep-2024 6.6 794884 5.239 1.52%
17-Sep-2024 6.5 1546047 10.205 -1.54%
15-Sep-2024 6.6 1018068 6.761 -1.52%
12-Sep-2024 6.7 1133713 7.615 -1.49%
11-Sep-2024 6.8 1260210 8.538 0%
10-Sep-2024 6.8 1541447 10.374 1.47%
09-Sep-2024 6.7 1768751 11.864 -2.99%
08-Sep-2024 6.9 1260740 8.847 -4.35%
05-Sep-2024 7.2 1938415 13.921 2.78%
04-Sep-2024 7 2375997 16.644 -2.86%
03-Sep-2024 7.2 2612029 18.766 -1.39%
02-Sep-2024 7.3 5112815 37.607 0%
01-Sep-2024 7.3 3123114 23.216 -4.11%
29-Aug-2024 7.6 4922536 36.9 0%
28-Aug-2024 7.6 3222742 24.211 3.95%
27-Aug-2024 7.3 5284339 39.081 -2.74%
25-Aug-2024 7.5 5239016 40.012 0%
22-Aug-2024 7.5 10816603 79.041 8%
21-Aug-2024 6.9 327475 2.26 -2.9%
20-Aug-2024 7.1 1486196 10.578 -2.82%
19-Aug-2024 7.3 5719188 41.892 -2.74%
18-Aug-2024 7.5 302931 2.272 -2.67%
15-Aug-2024 7.7 3078045 23.704 -2.6%
14-Aug-2024 7.9 9937595 79.723 0%
13-Aug-2024 7.9 9983656 78.821 -1.27%
12-Aug-2024 8 14171438 114.662 1.25%
11-Aug-2024 7.9 11502980 89.821 8.86%
08-Aug-2024 7.2 5853460 40.817 8.33%
07-Aug-2024 6.6 2674746 17.554 3.03%
06-Aug-2024 6.4 2379356 15.501 4.69%
04-Aug-2024 6.1 1094515 6.679 -1.64%
01-Aug-2024 6.2 1278023 7.935 -1.61%
31-Jul-2024 6.3 887842 5.484 1.59%
30-Jul-2024 6.2 831776 5.166 -1.61%
29-Jul-2024 6.3 1839743 11.63 -1.59%
28-Jul-2024 6.4 3118171 19.943 1.56%
25-Jul-2024 6.3 1097195 6.77 1.59%
24-Jul-2024 6.2 114164 0.708 -1.61%
18-Jul-2024 6.3 1380389 8.586 0%
16-Jul-2024 6.3 2219693 13.92 0%
15-Jul-2024 6.3 662730 4.19 -1.59%
14-Jul-2024 6.4 1005639 6.436 -1.56%
11-Jul-2024 6.5 1177175 7.653 -1.54%
10-Jul-2024 6.6 2939499 19.43 3.03%
09-Jul-2024 6.4 2270275 14.587 -1.56%
08-Jul-2024 6.5 2043471 13.408 -1.54%
07-Jul-2024 6.6 4099559 26.725 3.03%
04-Jul-2024 6.4 1526675 9.684 3.13%
03-Jul-2024 6.2 1223336 7.517 0%
02-Jul-2024 6.2 330433 2.04 0%
30-Jun-2024 6.2 1047387 6.495 0%
27-Jun-2024 6.2 1923374 11.861 1.61%
26-Jun-2024 6.1 1220478 7.461 -1.64%
25-Jun-2024 6.2 286114 1.768 1.61%
24-Jun-2024 6.1 366615 2.254 -1.64%
23-Jun-2024 6.2 1047778 6.503 -1.61%
20-Jun-2024 6.3 302684 1.882 1.59%
19-Jun-2024 6.2 219341 1.346 0%
13-Jun-2024 6.2 620882 3.818 0%
12-Jun-2024 6.2 464783 2.849 1.61%
11-Jun-2024 6.1 743477 4.524 0%
10-Jun-2024 6.1 817001 4.986 -1.64%
09-Jun-2024 6.2 490350 3.043 -1.61%
06-Jun-2024 6.3 1124899 7.009 0%
05-Jun-2024 6.3 473126 2.992 -1.59%
04-Jun-2024 6.4 411151 2.633 0%
03-Jun-2024 6.4 1160462 7.368 0%
02-Jun-2024 6.4 599034 3.851 -1.56%
30-May-2024 6.5 806894 5.26 -1.54%
29-May-2024 6.6 589637 3.869 -1.52%
28-May-2024 6.7 1031916 6.977 -1.49%
27-May-2024 6.8 1412347 9.506 -5.88%
23-May-2024 7.2 1298209 9.419 -2.78%
21-May-2024 7.4 1281518 9.449 1.35%
20-May-2024 7.3 793568 5.799 -1.37%
19-May-2024 7.4 638504 4.744 -1.35%
16-May-2024 7.5 895327 6.716 0%
15-May-2024 7.5 981420 7.322 0%
14-May-2024 7.5 1219828 9.176 -1.33%
13-May-2024 7.6 936386 7.142 -1.32%
12-May-2024 7.7 1680849 12.915 -1.3%
09-May-2024 7.8 1266318 9.8 1.28%
08-May-2024 7.7 1175619 9.036 0%
07-May-2024 7.7 2374197 18.44 2.6%
06-May-2024 7.5 1338010 9.993 0%
05-May-2024 7.5 1156780 8.668 1.33%
02-May-2024 7.4 1074476 8.02 -2.7%
30-Apr-2024 7.6 1445103 10.95 2.63%
29-Apr-2024 7.4 1504780 11.061 1.35%
28-Apr-2024 7.3 547320 3.928 2.74%
25-Apr-2024 7.1 960178 6.742 0%
24-Apr-2024 7.1 695842 4.969 -2.82%
23-Apr-2024 7.3 531530 3.845 1.37%
22-Apr-2024 7.2 822891 5.882 1.39%