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

ONEBANKPLC

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 7.5 3348802 24.448 5.33%
02-Jul-2025 7.1 2510617 17.751 1.41%
30-Jun-2025 7 839735 5.794 1.43%
29-Jun-2025 6.9 2041629 14.142 0%
26-Jun-2025 6.9 1003097 6.92 0%
25-Jun-2025 6.9 933075 6.375 2.9%
23-Jun-2025 6.7 725749 4.851 1.49%
22-Jun-2025 6.6 1274536 8.511 -3.03%
19-Jun-2025 6.8 979825 6.742 -1.47%
18-Jun-2025 6.9 1370431 9.4 1.45%
17-Jun-2025 6.8 1215808 8.378 -2.94%
16-Jun-2025 7 1990043 13.814 2.86%
15-Jun-2025 6.8 667269 4.522 0%
04-Jun-2025 6.8 429865 2.929 0%
03-Jun-2025 6.8 1922458 13.084 -1.47%
02-Jun-2025 6.9 904944 6.249 0%
01-Jun-2025 6.9 972408 6.676 1.45%
29-May-2025 6.8 1333548 9.044 0%
28-May-2025 6.8 1380887 9.553 -2.94%
27-May-2025 7 1055186 7.438 0%
26-May-2025 7 3987610 27.992 -8.57%
25-May-2025 7.6 609845 4.676 -1.32%
24-May-2025 7.7 749063 5.784 1.3%
22-May-2025 7.6 385139 2.911 0%
21-May-2025 7.6 458749 3.475 0%
20-May-2025 7.6 617270 4.659 0%
19-May-2025 7.6 480601 3.649 0%
18-May-2025 7.6 414438 3.159 -1.32%
17-May-2025 7.7 385915 2.949 2.6%
15-May-2025 7.5 895472 6.747 -2.67%
14-May-2025 7.7 988850 7.643 -2.6%
13-May-2025 7.9 1745537 14.054 -2.53%
12-May-2025 8.1 1469666 11.656 4.94%
08-May-2025 7.7 642005 4.899 5.19%
07-May-2025 7.3 1036802 7.696 -6.85%
06-May-2025 7.8 1250123 9.779 5.13%
05-May-2025 7.4 1190983 8.846 -1.35%
04-May-2025 7.5 865563 6.509 -2.67%
30-Apr-2025 7.7 343260 2.639 0%
29-Apr-2025 7.7 596344 4.589 0%
28-Apr-2025 7.7 792742 6.084 0%
27-Apr-2025 7.7 462763 3.535 0%
24-Apr-2025 7.7 577117 4.424 0%
23-Apr-2025 7.7 645990 5.038 0%
22-Apr-2025 7.7 1282311 9.827 -1.3%
21-Apr-2025 7.8 1733863 13.746 -2.56%
20-Apr-2025 8 1295004 10.419 -2.5%
17-Apr-2025 8.2 1374738 11.339 1.22%
16-Apr-2025 8.1 447140 3.649 -1.23%
15-Apr-2025 8.2 698691 5.769 -1.22%
13-Apr-2025 8.3 960796 7.961 0%
10-Apr-2025 8.3 1812437 15.191 -1.2%
09-Apr-2025 8.4 1932938 16.217 0%
08-Apr-2025 8.4 584742 4.905 0%
07-Apr-2025 8.4 1045411 8.783 0%
06-Apr-2025 8.4 1009776 8.448 0%
27-Mar-2025 8.4 1760030 14.776 -1.19%
25-Mar-2025 8.5 1164227 9.892 0%
24-Mar-2025 8.5 796987 6.754 1.18%
23-Mar-2025 8.4 1158609 9.828 -2.38%
20-Mar-2025 8.6 1703830 14.675 -1.16%
19-Mar-2025 8.7 1519388 13.243 -1.15%
18-Mar-2025 8.8 3117368 27.548 1.14%
17-Mar-2025 8.7 1398293 12.158 -1.15%
16-Mar-2025 8.8 1038921 9.156 -2.27%
13-Mar-2025 9 806135 7.192 1.11%
12-Mar-2025 8.9 1727969 15.362 1.12%
11-Mar-2025 8.8 787569 6.928 0%
10-Mar-2025 8.8 1054269 9.267 0%
09-Mar-2025 8.8 1402011 12.226 0%
06-Mar-2025 8.8 796364 7.001 0%
05-Mar-2025 8.8 1183375 10.414 0%
04-Mar-2025 8.8 1076044 9.47 0%
03-Mar-2025 8.8 2263336 20.005 0%
02-Mar-2025 8.8 733759 6.51 -2.27%
27-Feb-2025 9 1879622 16.854 0%
26-Feb-2025 9 2414228 21.762 -1.11%
25-Feb-2025 9.1 7701881 70.429 3.3%
24-Feb-2025 8.8 567569 5.008 -1.14%
23-Feb-2025 8.9 1489587 13.179 1.12%
20-Feb-2025 8.8 1188533 10.483 -1.14%
19-Feb-2025 8.9 1082097 9.601 0%
18-Feb-2025 8.9 2691394 23.822 0%
17-Feb-2025 8.9 1211677 10.777 0%
16-Feb-2025 8.9 1484588 13.309 0%
13-Feb-2025 8.9 813526 7.228 0%
12-Feb-2025 8.9 1367368 12.149 0%
11-Feb-2025 8.9 1043091 9.211 1.12%
10-Feb-2025 8.8 1204908 10.604 0%
09-Feb-2025 8.8 1298535 11.526 -2.27%
06-Feb-2025 9 1132847 10.21 -1.11%
05-Feb-2025 9.1 4015727 36.438 0%
04-Feb-2025 9.1 3843370 34.66 0%
03-Feb-2025 9.1 5182537 46.93 2.2%
02-Feb-2025 8.9 1490202 13.174 0%
30-Jan-2025 8.9 4695206 41.568 3.37%
29-Jan-2025 8.6 558741 4.826 -1.16%
28-Jan-2025 8.7 834840 7.246 1.15%
27-Jan-2025 8.6 603053 5.211 0%
26-Jan-2025 8.6 537360 4.664 -1.16%
23-Jan-2025 8.7 1104412 9.608 -1.15%
22-Jan-2025 8.8 1176176 10.322 0%
21-Jan-2025 8.8 1716788 15.082 0%
20-Jan-2025 8.8 3362697 29.325 2.27%
19-Jan-2025 8.6 1732743 14.89 0%
16-Jan-2025 8.6 848019 7.342 0%
15-Jan-2025 8.6 1789388 15.488 -1.16%
14-Jan-2025 8.7 1163769 10.183 0%
13-Jan-2025 8.7 1640246 14.263 0%
12-Jan-2025 8.7 2690693 23.599 -2.3%
09-Jan-2025 8.9 1196861 10.689 -1.12%
08-Jan-2025 9 3212548 28.953 -1.11%
07-Jan-2025 9.1 3641467 33.532 0%
06-Jan-2025 9.1 5950744 53.653 -1.1%
05-Jan-2025 9.2 3660453 34.094 0%
02-Jan-2025 9.2 11182297 99.565 8.7%
01-Jan-2025 8.4 778391 6.595 -1.19%
30-Dec-2024 8.5 579944 4.902 0%
29-Dec-2024 8.5 515065 4.321 2.35%
26-Dec-2024 8.3 893699 7.391 -1.2%
24-Dec-2024 8.4 245720 2.062 0%
23-Dec-2024 8.4 560071 4.703 0%
22-Dec-2024 8.4 1893574 15.927 -1.19%
19-Dec-2024 8.5 421052 3.593 0%
18-Dec-2024 8.5 640732 5.445 -1.18%
17-Dec-2024 8.6 878341 7.549 1.16%
15-Dec-2024 8.5 513674 4.381 -1.18%
12-Dec-2024 8.6 428415 3.652 1.16%
11-Dec-2024 8.5 550666 4.691 0%
10-Dec-2024 8.5 1217781 10.437 -1.18%
09-Dec-2024 8.6 763710 6.579 0%
08-Dec-2024 8.6 830827 7.141 -1.16%
05-Dec-2024 8.7 1006236 8.781 -1.15%
04-Dec-2024 8.8 939692 8.261 0%
03-Dec-2024 8.8 1857605 16.236 0%
02-Dec-2024 8.8 1346068 11.783 2.27%
01-Dec-2024 8.6 908618 7.862 -1.16%
28-Nov-2024 8.7 1286214 11.274 -1.15%
27-Nov-2024 8.8 1937081 16.822 3.41%
26-Nov-2024 8.5 685814 5.838 -1.18%
25-Nov-2024 8.6 525543 4.509 0%
24-Nov-2024 8.6 750893 6.411 1.16%
21-Nov-2024 8.5 533471 4.567 -1.18%
20-Nov-2024 8.6 1507196 13.039 0%
19-Nov-2024 8.6 1494391 12.928 -2.33%
18-Nov-2024 8.8 1289823 11.371 -1.14%
17-Nov-2024 8.9 2808214 25.01 2.25%
14-Nov-2024 8.7 1625648 14.171 3.45%
13-Nov-2024 8.4 1386525 11.671 0%
12-Nov-2024 8.4 1327440 11.309 -1.19%
11-Nov-2024 8.5 883461 7.513 0%
10-Nov-2024 8.5 1468270 12.511 -2.35%
07-Nov-2024 8.7 1569879 13.668 -1.15%
06-Nov-2024 8.8 2637629 23.511 -3.41%
05-Nov-2024 9.1 4146974 37.209 5.49%
04-Nov-2024 8.6 2919847 24.816 1.16%
03-Nov-2024 8.5 1708644 14.779 -2.35%
31-Oct-2024 8.7 5450927 47.459 4.6%
30-Oct-2024 8.3 1428039 11.806 2.41%
29-Oct-2024 8.1 934229 7.473 4.94%
28-Oct-2024 7.7 1221309 9.509 -3.9%
27-Oct-2024 8 2441954 19.779 -3.75%
24-Oct-2024 8.3 664524 5.523 -1.2%
23-Oct-2024 8.4 1651309 13.893 0%
22-Oct-2024 8.4 1860450 15.665 1.19%
21-Oct-2024 8.3 811532 6.679 0%
20-Oct-2024 8.3 1887706 15.771 0%
17-Oct-2024 8.3 1127691 9.468 -1.2%
16-Oct-2024 8.4 1445431 12.141 -1.19%
15-Oct-2024 8.5 2120471 17.948 3.53%
14-Oct-2024 8.2 526081 4.33 -1.22%
09-Oct-2024 8.3 720995 5.936 0%
08-Oct-2024 8.3 2131224 17.432 2.41%
07-Oct-2024 8.1 639626 5.221 -1.23%
06-Oct-2024 8.2 706236 5.86 -1.22%
03-Oct-2024 8.3 650842 5.446 -1.2%
02-Oct-2024 8.4 1791600 15.151 -1.19%
01-Oct-2024 8.5 845655 7.302 -2.35%
30-Sep-2024 8.7 1233685 10.834 -2.3%
29-Sep-2024 8.9 1329868 11.914 -1.12%
26-Sep-2024 9 3099773 27.98 3.33%
25-Sep-2024 8.7 2237887 19.682 -2.3%
24-Sep-2024 8.9 7973470 71.862 -2.25%
23-Sep-2024 9.1 2502395 23.118 0%
22-Sep-2024 9.1 1842294 16.835 0%
19-Sep-2024 9.1 1181973 10.825 0%
18-Sep-2024 9.1 2549724 22.687 3.3%
17-Sep-2024 8.8 717243 6.338 -1.14%
15-Sep-2024 8.9 859415 7.63 -1.12%
12-Sep-2024 9 683879 6.149 -1.11%
11-Sep-2024 9.1 1166909 10.488 1.1%
10-Sep-2024 9 1803671 16.231 2.22%
09-Sep-2024 8.8 1151172 10.181 -2.27%
08-Sep-2024 9 1336140 12.258 -3.33%
05-Sep-2024 9.3 1618865 15.046 1.08%
04-Sep-2024 9.2 1272184 11.819 -2.17%
03-Sep-2024 9.4 2596180 24.686 -2.13%
02-Sep-2024 9.6 2409416 23.244 -1.04%
01-Sep-2024 9.7 2434334 23.78 0%
29-Aug-2024 9.7 2645475 25.491 3.09%
28-Aug-2024 9.4 2653441 25.193 -2.13%
27-Aug-2024 9.6 2129322 20.444 -2.08%
25-Aug-2024 9.8 2081439 20.383 -1.02%
22-Aug-2024 9.9 5170041 49.426 8.08%
21-Aug-2024 9.1 425939 3.882 -2.2%
20-Aug-2024 9.3 1840779 17.322 -2.15%
19-Aug-2024 9.5 4082388 39.055 -2.11%
18-Aug-2024 9.7 138192 1.341 -2.06%
15-Aug-2024 9.9 3814767 38.007 -3.03%
14-Aug-2024 10.2 6603046 67.724 -1.96%
13-Aug-2024 10.4 7037306 73.419 -2.88%
12-Aug-2024 10.7 8344251 89.991 -1.87%
11-Aug-2024 10.9 25351295 279.229 6.42%
08-Aug-2024 10.2 4568892 46.172 8.82%
07-Aug-2024 9.3 4766201 43.784 8.6%
06-Aug-2024 8.5 2813538 23.724 8.24%
04-Aug-2024 7.8 355471 2.773 -2.56%
01-Aug-2024 8 1099053 8.757 -1.25%
31-Jul-2024 8.1 1354731 10.78 3.7%
30-Jul-2024 7.8 1790028 14.107 -2.56%
29-Jul-2024 8 3315007 26.942 1.25%
28-Jul-2024 7.9 1910371 14.963 8.86%
25-Jul-2024 7.2 173374 1.249 0%
24-Jul-2024 7.2 62093 0.445 -1.39%
18-Jul-2024 7.3 304077 2.177 0%
16-Jul-2024 7.3 649131 4.768 -1.37%
15-Jul-2024 7.4 461529 3.435 -2.7%
14-Jul-2024 7.6 218171 1.655 0%
11-Jul-2024 7.6 412138 3.161 -2.63%
10-Jul-2024 7.8 1087929 8.556 1.28%
09-Jul-2024 7.7 386158 2.965 1.3%
08-Jul-2024 7.6 790886 6.03 -2.63%
07-Jul-2024 7.8 599288 4.604 3.85%
04-Jul-2024 7.5 700874 5.158 4%
03-Jul-2024 7.2 579579 4.163 0%
02-Jul-2024 7.2 55559 0.398 1.39%
30-Jun-2024 7.1 247732 1.774 -1.41%
27-Jun-2024 7.2 174923 1.261 0%
26-Jun-2024 7.2 499600 3.586 1.39%
25-Jun-2024 7.1 303665 2.176 0%
24-Jun-2024 7.1 327447 2.315 1.41%
23-Jun-2024 7 141853 0.994 0%
20-Jun-2024 7 115704 0.81 1.43%
19-Jun-2024 6.9 283943 1.944 -1.45%
13-Jun-2024 7 180905 1.253 1.43%
12-Jun-2024 6.9 118272 0.821 0%
11-Jun-2024 6.9 225331 1.559 -1.45%
10-Jun-2024 7 231041 1.618 -1.43%
09-Jun-2024 7.1 182475 1.287 1.41%