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

LANKABAFIN

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 15.2 1996868 29.718 2.63%
02-Jul-2025 14.8 1592551 23.459 3.38%
30-Jun-2025 14.3 1378599 19.629 -0.7%
29-Jun-2025 14.4 1024625 14.797 0.69%
26-Jun-2025 14.3 1076074 15.31 1.4%
25-Jun-2025 14.1 1017241 14.347 1.42%
24-Jun-2025 13.9 798397 11.166 0%
23-Jun-2025 13.9 735933 10.209 1.44%
22-Jun-2025 13.7 906652 12.574 -3.65%
19-Jun-2025 14.2 972438 13.906 -2.11%
18-Jun-2025 14.5 740558 10.732 0%
17-Jun-2025 14.5 647063 9.459 -2.76%
16-Jun-2025 14.9 1149532 16.791 4.03%
15-Jun-2025 14.3 528012 7.525 -0.7%
04-Jun-2025 14.4 468824 6.71 0.69%
03-Jun-2025 14.3 796701 11.494 -2.8%
02-Jun-2025 14.7 334622 4.924 0.68%
01-Jun-2025 14.6 485828 7.133 -1.37%
29-May-2025 14.8 670083 9.869 0%
28-May-2025 14.8 604472 8.961 -1.35%
27-May-2025 15 634329 9.61 0%
26-May-2025 15 466755 6.987 0.67%
25-May-2025 14.9 584615 8.751 -0.67%
24-May-2025 15 790739 11.965 -2%
22-May-2025 15.3 414755 6.379 -0.65%
21-May-2025 15.4 459242 7.107 -0.65%
20-May-2025 15.5 574974 8.894 1.29%
19-May-2025 15.3 636627 9.804 -1.31%
18-May-2025 15.5 728079 11.335 0.65%
17-May-2025 15.4 637478 9.756 0.65%
15-May-2025 15.3 889567 13.741 -3.27%
14-May-2025 15.8 899227 14.234 -1.27%
13-May-2025 16 886717 14.333 -1.25%
12-May-2025 16.2 885967 14.307 0.62%
08-May-2025 16.1 878262 14.076 3.11%
07-May-2025 15.6 1733219 27.504 -5.77%
06-May-2025 16.5 1649544 27.272 1.21%
05-May-2025 16.3 789522 12.9 0%
04-May-2025 16.3 898535 14.547 1.84%
30-Apr-2025 16 861503 13.782 0%
29-Apr-2025 16 723216 11.609 -1.25%
28-Apr-2025 16.2 618346 10.071 -0.62%
27-Apr-2025 16.3 1094308 17.557 1.84%
24-Apr-2025 16 837924 13.511 -2.5%
23-Apr-2025 16.4 908175 14.946 -0.61%
22-Apr-2025 16.5 744512 12.327 -1.21%
21-Apr-2025 16.7 810161 13.621 -1.2%
20-Apr-2025 16.9 943613 15.974 -1.18%
17-Apr-2025 17.1 790870 13.553 0%
16-Apr-2025 17.1 2047440 35.186 -2.34%
15-Apr-2025 17.5 1455184 25.699 -2.29%
13-Apr-2025 17.9 1494278 26.837 -1.68%
10-Apr-2025 18.2 1513591 27.444 1.65%
09-Apr-2025 17.9 3939698 71.227 -1.68%
08-Apr-2025 18.2 2998256 55.25 -1.65%
07-Apr-2025 18.5 3865000 71.152 2.7%
06-Apr-2025 18 3094699 55.823 -3.33%
27-Mar-2025 18.6 3022337 56.232 -0.54%
25-Mar-2025 18.7 8338710 153.952 9.09%
24-Mar-2025 17 731622 12.447 -0.59%
23-Mar-2025 17.1 688423 11.862 -1.17%
20-Mar-2025 17.3 1356515 23.459 2.31%
19-Mar-2025 16.9 618914 10.501 -0.59%
18-Mar-2025 17 767421 13.069 0%
17-Mar-2025 17 528864 9.034 -0.59%
16-Mar-2025 17.1 620665 10.623 0%
13-Mar-2025 17.1 1029908 17.681 -0.58%
12-Mar-2025 17.2 485759 8.345 0%
11-Mar-2025 17.2 430042 7.404 0%
10-Mar-2025 17.2 541787 9.291 0%
09-Mar-2025 17.2 635398 10.933 -1.16%
06-Mar-2025 17.4 641906 11.214 0.57%
05-Mar-2025 17.3 846923 14.639 -0.58%
04-Mar-2025 17.4 431387 7.53 -0.57%
03-Mar-2025 17.5 496569 8.712 -0.57%
02-Mar-2025 17.6 833759 14.748 -1.14%
27-Feb-2025 17.8 1170598 20.682 1.12%
26-Feb-2025 17.6 1215693 21.618 -1.7%
25-Feb-2025 17.9 1791898 32.158 0.56%
24-Feb-2025 17.8 1635764 29.163 1.12%
23-Feb-2025 17.6 1301828 22.784 1.7%
20-Feb-2025 17.3 686921 11.869 0%
19-Feb-2025 17.3 700521 12.141 -0.58%
18-Feb-2025 17.4 966960 16.923 -1.15%
17-Feb-2025 17.6 706457 12.419 0.57%
16-Feb-2025 17.5 874345 15.323 0.57%
13-Feb-2025 17.4 430766 7.52 0%
12-Feb-2025 17.4 724291 12.676 -1.72%
11-Feb-2025 17.7 1082616 19.215 0.56%
10-Feb-2025 17.6 721901 12.792 -1.7%
09-Feb-2025 17.9 1414165 25.664 -0.56%
06-Feb-2025 18 1438332 25.612 2.22%
05-Feb-2025 17.6 980413 17.26 1.14%
04-Feb-2025 17.4 663350 11.521 1.15%
03-Feb-2025 17.2 646764 11.171 0.58%
02-Feb-2025 17.1 536477 9.199 0%
30-Jan-2025 17.1 939235 16.148 -1.17%
29-Jan-2025 17.3 378892 6.583 -1.16%
28-Jan-2025 17.5 545540 9.56 0.57%
27-Jan-2025 17.4 367500 6.394 0%
26-Jan-2025 17.4 506150 8.836 -1.15%
23-Jan-2025 17.6 492637 8.685 -0.57%
22-Jan-2025 17.7 689776 12.264 -1.69%
21-Jan-2025 18 1027117 18.524 1.11%
20-Jan-2025 17.8 613749 10.919 1.12%
19-Jan-2025 17.6 667084 11.727 0%
16-Jan-2025 17.6 1283057 22.77 -2.27%
15-Jan-2025 18 937468 16.999 -1.11%
14-Jan-2025 18.2 875014 16.047 -1.1%
13-Jan-2025 18.4 1310319 24.144 0%
12-Jan-2025 18.4 1326033 24.529 -1.09%
09-Jan-2025 18.6 2022797 37.723 -1.08%
08-Jan-2025 18.8 633756 11.894 -1.06%
07-Jan-2025 19 2187803 41.839 1.58%
06-Jan-2025 18.7 1567152 29.277 1.07%
05-Jan-2025 18.5 944587 17.465 -0.54%
02-Jan-2025 18.6 630078 11.708 0%
01-Jan-2025 18.6 696619 13.01 0%
30-Dec-2024 18.6 1126428 20.999 -0.54%
29-Dec-2024 18.7 692543 12.975 0%
26-Dec-2024 18.7 489771 9.188 0%
24-Dec-2024 18.7 655168 12.25 -0.53%
23-Dec-2024 18.8 265803 4.991 -0.53%
22-Dec-2024 18.9 476367 8.983 0%
19-Dec-2024 18.9 570466 10.746 0.53%
18-Dec-2024 18.8 1202312 22.797 -1.6%
17-Dec-2024 19.1 1354399 26.056 0.52%
15-Dec-2024 19 589940 11.151 1.58%
12-Dec-2024 18.7 936190 17.605 -1.07%
11-Dec-2024 18.9 1395488 26.659 -3.17%
10-Dec-2024 19.5 1315727 25.774 0%
09-Dec-2024 19.5 1054575 20.678 -0.51%
08-Dec-2024 19.6 1867433 36.665 -1.02%
05-Dec-2024 19.8 1166032 23.268 -2.02%
04-Dec-2024 20.2 2568857 52.493 -0.99%
03-Dec-2024 20.4 2307782 46.872 1.47%
02-Dec-2024 20.1 2150557 43.216 1.49%
01-Dec-2024 19.8 2235069 44.402 -1.52%
28-Nov-2024 20.1 2270441 46.365 -1.49%
27-Nov-2024 20.4 3666570 74.566 3.92%
26-Nov-2024 19.6 1219316 23.931 -0.51%
25-Nov-2024 19.7 1098705 21.822 0%
24-Nov-2024 19.7 1231417 24.458 -0.51%
21-Nov-2024 19.8 2143527 42.945 -3.54%
20-Nov-2024 20.5 3296532 67.54 2.44%
19-Nov-2024 20 2304094 46.032 1.5%
18-Nov-2024 19.7 2303517 45.961 -2.03%
17-Nov-2024 20.1 2307232 46.862 -2.99%
14-Nov-2024 20.7 4949494 103.591 0.97%
13-Nov-2024 20.5 2320449 47.418 0.49%
12-Nov-2024 20.4 6560874 136.765 -0.49%
11-Nov-2024 20.5 3241221 65.441 3.9%
10-Nov-2024 19.7 2551654 50.844 -2.03%
07-Nov-2024 20.1 3494617 71.678 -1.49%
06-Nov-2024 20.4 6273989 127.867 1.47%
05-Nov-2024 20.1 5533862 113.771 -0.5%
04-Nov-2024 20.2 4977478 96.948 8.42%
03-Nov-2024 18.5 2760169 51.722 -2.7%
31-Oct-2024 19 3830345 73.189 0%
30-Oct-2024 19 5492375 100.691 8.95%
29-Oct-2024 17.3 1963340 33.146 5.78%
28-Oct-2024 16.3 1893658 31.158 -2.45%
27-Oct-2024 16.7 2490114 42.067 2.99%
24-Oct-2024 16.2 771778 12.32 1.23%
23-Oct-2024 16 951895 15.575 -4.38%
22-Oct-2024 16.7 937227 15.522 2.99%
21-Oct-2024 16.2 985714 15.693 2.47%
20-Oct-2024 15.8 763134 12.242 -2.53%
17-Oct-2024 16.2 1135238 18.658 -3.7%
16-Oct-2024 16.8 334572 5.668 -1.79%
15-Oct-2024 17.1 765904 13.103 -2.34%
14-Oct-2024 17.5 771029 13.684 -1.14%
09-Oct-2024 17.7 687871 11.895 5.08%
08-Oct-2024 16.8 362252 6.047 1.19%
07-Oct-2024 16.6 519500 8.69 -1.2%
06-Oct-2024 16.8 465138 7.917 -1.19%
03-Oct-2024 17 528886 8.982 1.18%
02-Oct-2024 16.8 873677 14.817 -4.17%
01-Oct-2024 17.5 354689 6.244 -0.57%
30-Sep-2024 17.6 555903 9.836 -0.57%
29-Sep-2024 17.7 632370 11.374 0%
26-Sep-2024 17.7 1106280 19.758 -2.82%
25-Sep-2024 18.2 1602630 30.048 -6.59%
24-Sep-2024 19.4 1639061 32.073 1.03%
23-Sep-2024 19.2 1467097 28.181 0.52%
22-Sep-2024 19.1 1211882 23.272 0%
19-Sep-2024 19.1 1634069 31.539 -1.57%
17-Sep-2024 19.4 1740447 33.44 1.55%
15-Sep-2024 19.1 1216358 23.183 -2.62%
12-Sep-2024 19.6 1174198 23.14 -1.53%
11-Sep-2024 19.9 1807150 36.104 1.01%
10-Sep-2024 19.7 1291657 25.384 0%
09-Sep-2024 19.7 1051358 20.854 -2.03%
08-Sep-2024 20.1 1301937 26.983 -3.48%
05-Sep-2024 20.8 2520081 53.05 -6.73%
03-Sep-2024 22.2 3587971 80.531 -2.7%
02-Sep-2024 22.8 4643722 106.512 -3.07%
01-Sep-2024 23.5 5800519 133.308 7.23%
29-Aug-2024 21.8 5937700 128.112 5.05%
28-Aug-2024 20.7 1885737 39.295 0.48%
27-Aug-2024 20.6 783791 16.104 -0.49%
25-Aug-2024 20.7 688732 14.416 -1.93%
22-Aug-2024 21.1 1960072 39.999 2.84%
21-Aug-2024 20.5 564499 11.581 -2.93%
20-Aug-2024 21.1 1130377 24.23 -2.84%
19-Aug-2024 21.7 2066119 45.356 -2.3%
18-Aug-2024 22.2 1177712 26.176 -2.7%
15-Aug-2024 22.8 3834709 88.281 -3.07%
14-Aug-2024 23.5 3425851 78.522 5.11%
13-Aug-2024 22.3 6715101 154.156 0%
12-Aug-2024 22.3 4095480 92.619 -0.9%
11-Aug-2024 22.5 6373506 142.528 8.44%
08-Aug-2024 20.6 1010156 20.737 8.74%
07-Aug-2024 18.8 2578879 48.209 9.04%
06-Aug-2024 17.1 691241 11.792 8.77%
04-Aug-2024 15.6 44087 0.689 -2.56%
01-Aug-2024 16 274248 4.366 2.5%
31-Jul-2024 15.6 136146 2.124 0%
30-Jul-2024 15.6 183752 2.861 -1.92%
29-Jul-2024 15.9 302301 4.839 -2.52%
28-Jul-2024 16.3 251754 4.19 -2.45%
25-Jul-2024 16.7 153374 2.537 2.4%
24-Jul-2024 16.3 140254 2.287 -3.07%
18-Jul-2024 16.8 144083 2.42 -2.38%
16-Jul-2024 17.2 734961 12.674 2.33%
15-Jul-2024 16.8 175727 2.962 1.19%
14-Jul-2024 16.6 328595 5.465 -2.41%
11-Jul-2024 17 410242 7.029 -2.94%
10-Jul-2024 17.5 1559379 27.71 3.43%
09-Jul-2024 16.9 907489 15.355 -0.59%
08-Jul-2024 17 662199 11.223 -0.59%
07-Jul-2024 17.1 1021261 17.317 2.34%
04-Jul-2024 16.7 940646 15.409 6.59%
03-Jul-2024 15.6 366410 5.668 2.56%
02-Jul-2024 15.2 236624 3.587 0%
30-Jun-2024 15.2 236712 3.604 -1.97%
27-Jun-2024 15.5 322055 4.962 2.58%
26-Jun-2024 15.1 399841 6.046 -0.66%
25-Jun-2024 15.2 242569 3.692 0%
24-Jun-2024 15.2 201655 3.033 0%
23-Jun-2024 15.2 263496 4.045 -1.97%
20-Jun-2024 15.5 353864 5.448 2.58%
19-Jun-2024 15.1 261122 3.903 -1.32%
13-Jun-2024 15.3 334694 5.161 -2.61%
12-Jun-2024 15.7 116017 1.836 0%
11-Jun-2024 15.7 331139 5.204 -2.55%
10-Jun-2024 16.1 161111 2.595 -2.48%
09-Jun-2024 16.5 235200 3.91 -3.03%
06-Jun-2024 17 344433 5.842 -1.18%