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

PUBALIBANK

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 25.8 145174 3.713 1.94%
02-Jul-2025 25.3 49759 1.258 -0.4%
30-Jun-2025 25.4 58150 1.469 1.18%
29-Jun-2025 25.1 198983 5.011 0%
26-Jun-2025 25.1 257463 6.462 0%
25-Jun-2025 25.1 153186 3.861 0.4%
24-Jun-2025 25 102532 2.568 -0.4%
23-Jun-2025 25.1 75552 1.895 0.4%
22-Jun-2025 25 26301 0.658 -0.8%
19-Jun-2025 25.2 30752 0.774 0.4%
18-Jun-2025 25.1 74527 1.866 0.4%
17-Jun-2025 25 21214 0.532 -0.4%
16-Jun-2025 25.1 40996 1.03 0.4%
15-Jun-2025 25 64743 1.619 0.4%
04-Jun-2025 24.9 59170 1.473 0.8%
03-Jun-2025 24.7 51230 1.267 0.4%
02-Jun-2025 24.6 94103 2.307 0.81%
01-Jun-2025 24.4 88359 2.15 1.23%
29-May-2025 24.1 16794 0.404 0%
28-May-2025 24.1 50082 1.211 -1.24%
27-May-2025 24.4 78172 1.906 0%
26-May-2025 24.4 161126 3.937 -0.41%
25-May-2025 24.5 127379 3.122 1.22%
24-May-2025 24.2 198612 4.788 -17.77%
21-May-2025 28.5 500190 14.329 -0.7%
20-May-2025 28.7 303002 8.66 1.05%
19-May-2025 28.4 147711 4.175 1.41%
18-May-2025 28 278480 7.811 -0.36%
17-May-2025 28.1 88896 2.5 -1.07%
15-May-2025 28.4 309850 8.801 -0.35%
14-May-2025 28.5 201746 5.738 1.05%
13-May-2025 28.2 512425 14.521 -1.06%
12-May-2025 28.5 375085 10.685 1.05%
08-May-2025 28.2 286018 8.081 0.71%
07-May-2025 28 628424 17.666 -1.79%
06-May-2025 28.5 1385271 39.404 0.7%
05-May-2025 28.3 876029 24.827 0%
04-May-2025 28.3 688488 19.367 3.18%
30-Apr-2025 27.4 2195271 60.355 -2.92%
29-Apr-2025 28.2 266531 7.494 0.71%
28-Apr-2025 28 228327 6.374 1.07%
27-Apr-2025 27.7 383216 10.564 1.81%
24-Apr-2025 27.2 65819 1.826 0.37%
23-Apr-2025 27.1 83941 2.268 1.11%
22-Apr-2025 26.8 297038 8.024 -1.49%
21-Apr-2025 27.2 65153 1.777 -0.37%
20-Apr-2025 27.3 50837 1.388 0%
17-Apr-2025 27.3 191269 5.219 -0.73%
16-Apr-2025 27.5 172419 4.721 0%
15-Apr-2025 27.5 179672 4.941 -1.09%
13-Apr-2025 27.8 111116 3.089 -0.72%
10-Apr-2025 28 340337 9.551 -0.71%
09-Apr-2025 28.2 178785 5.035 -0.71%
08-Apr-2025 28.4 126808 3.611 -1.06%
07-Apr-2025 28.7 502969 14.396 0%
06-Apr-2025 28.7 140621 4.036 -0.35%
27-Mar-2025 28.8 308705 8.877 -0.35%
25-Mar-2025 28.9 153478 4.435 -0.69%
24-Mar-2025 29.1 396031 11.514 0.69%
23-Mar-2025 28.9 191939 5.576 -0.69%
20-Mar-2025 29.1 180952 5.286 0%
19-Mar-2025 29.1 1192011 34.698 0.34%
18-Mar-2025 29 1140814 33.086 -0.69%
17-Mar-2025 29.2 54370 1.59 -0.34%
16-Mar-2025 29.3 51269 1.504 -0.34%
13-Mar-2025 29.4 95633 2.809 0%
12-Mar-2025 29.4 90307 2.654 0.34%
11-Mar-2025 29.3 105148 3.076 1.02%
10-Mar-2025 29 52060 1.511 0%
09-Mar-2025 29 74032 2.152 -1.03%
06-Mar-2025 29.3 48131 1.41 0.34%
05-Mar-2025 29.2 25224 0.738 -0.34%
04-Mar-2025 29.3 59989 1.759 0.68%
03-Mar-2025 29.1 13268 0.388 -0.34%
02-Mar-2025 29.2 97229 2.838 -1.03%
27-Feb-2025 29.5 276527 8.134 0.34%
26-Feb-2025 29.4 298447 8.756 0.34%
25-Feb-2025 29.3 320641 9.391 1.37%
24-Feb-2025 28.9 195556 5.665 -0.35%
23-Feb-2025 29 759316 22.007 0%
20-Feb-2025 29 289907 8.419 0%
19-Feb-2025 29 524897 15.218 -0.34%
18-Feb-2025 29.1 198154 5.778 0%
17-Feb-2025 29.1 108931 3.182 -0.69%
16-Feb-2025 29.3 31323 0.918 0%
13-Feb-2025 29.3 56734 1.663 -0.68%
12-Feb-2025 29.5 291398 8.555 0.34%
11-Feb-2025 29.4 6695373 196.226 0.34%
10-Feb-2025 29.3 301788 8.81 1.02%
09-Feb-2025 29 398914 11.592 -1.03%
06-Feb-2025 29.3 148303 4.356 -0.34%
05-Feb-2025 29.4 155229 4.571 -1.02%
04-Feb-2025 29.7 6479030 191.18 0.67%
03-Feb-2025 29.5 1868535 55.401 0.34%
02-Feb-2025 29.4 370473 10.872 0.68%
30-Jan-2025 29.2 330061 9.622 0.68%
29-Jan-2025 29 407196 11.798 0%
28-Jan-2025 29 314195 9.109 0%
27-Jan-2025 29 44327 1.283 -0.34%
26-Jan-2025 29.1 390990 11.334 0.34%
23-Jan-2025 29 1310395 38.028 0.34%
22-Jan-2025 28.9 200040 5.816 -0.35%
21-Jan-2025 29 657839 19.168 -0.69%
20-Jan-2025 29.2 177834 5.189 -0.68%
19-Jan-2025 29.4 1793323 52.614 1.7%
16-Jan-2025 28.9 1420589 40.763 1.04%
15-Jan-2025 28.6 620639 17.725 0.35%
14-Jan-2025 28.5 862299 24.573 -0.35%
13-Jan-2025 28.6 1156189 32.756 -0.35%
12-Jan-2025 28.7 1479559 42.804 -3.48%
09-Jan-2025 29.7 1179713 35.052 -0.34%
08-Jan-2025 29.8 993649 29.435 2.35%
07-Jan-2025 29.1 3248251 94.876 -4.12%
06-Jan-2025 30.3 1063258 31.963 2.31%
05-Jan-2025 29.6 2627794 76.728 -1.01%
02-Jan-2025 29.9 2659439 77.775 1.34%
01-Jan-2025 29.5 4417323 128.116 0.68%
30-Dec-2024 29.3 3225212 93.979 -1.37%
29-Dec-2024 29.7 1936287 56.912 1.68%
26-Dec-2024 29.2 2508093 72.452 -0.34%
24-Dec-2024 29.3 319656 9.265 0.68%
23-Dec-2024 29.1 215920 6.291 -0.69%
22-Dec-2024 29.3 1362020 39.752 0.68%
19-Dec-2024 29.1 343304 9.954 0.69%
18-Dec-2024 28.9 479431 13.735 2.08%
17-Dec-2024 28.3 550199 15.504 2.83%
15-Dec-2024 27.5 124243 3.442 0%
12-Dec-2024 27.5 170224 4.694 -0.73%
11-Dec-2024 27.7 175930 4.876 -0.36%
10-Dec-2024 27.8 141713 3.948 -0.36%
09-Dec-2024 27.9 87829 2.45 0.72%
08-Dec-2024 27.7 169049 4.686 -1.08%
05-Dec-2024 28 95770 2.681 0%
04-Dec-2024 28 716351 20.047 0.71%
03-Dec-2024 27.8 82899 2.307 0.36%
02-Dec-2024 27.7 52802 1.464 0%
01-Dec-2024 27.7 43696 1.215 -0.72%
28-Nov-2024 27.9 300687 8.452 0%
27-Nov-2024 27.9 204877 5.705 1.08%
26-Nov-2024 27.6 132783 3.66 0%
25-Nov-2024 27.6 198045 5.474 0.72%
24-Nov-2024 27.4 314723 8.69 -0.73%
21-Nov-2024 27.6 137031 3.797 0%
20-Nov-2024 27.6 190518 5.298 0%
19-Nov-2024 27.6 277638 7.714 -1.45%
18-Nov-2024 28 294736 8.238 -0.71%
17-Nov-2024 28.2 500789 14.058 0.71%
14-Nov-2024 28 1377091 38.525 3.57%
13-Nov-2024 27 160329 4.331 0.37%
12-Nov-2024 26.9 144545 3.909 -1.86%
11-Nov-2024 27.4 173746 4.753 0.36%
10-Nov-2024 27.3 209721 5.716 -0.37%
07-Nov-2024 27.4 1039895 28.829 0%
06-Nov-2024 27.4 3972945 108.527 1.09%
05-Nov-2024 27.1 328284 8.906 1.85%
04-Nov-2024 26.6 176723 4.7 -1.5%
03-Nov-2024 27 166718 4.447 0%
31-Oct-2024 27 338460 9.16 -1.11%
30-Oct-2024 27.3 719032 19.58 1.47%
29-Oct-2024 26.9 508018 13.342 4.46%
28-Oct-2024 25.7 267637 6.932 -4.28%
27-Oct-2024 26.8 304697 8.152 -1.87%
24-Oct-2024 27.3 6126331 166.3 8.79%
23-Oct-2024 24.9 30175 0.752 0%
22-Oct-2024 24.9 6873 0.171 0%
21-Oct-2024 24.9 40022 1.002 0.8%
20-Oct-2024 24.7 39170 0.981 -2.02%
17-Oct-2024 25.2 41121 1.038 0%
16-Oct-2024 25.2 124651 3.154 -0.79%
15-Oct-2024 25.4 10285 0.261 0.39%
14-Oct-2024 25.3 86437 2.192 -1.19%
09-Oct-2024 25.6 171163 4.374 1.17%
08-Oct-2024 25.3 176942 4.476 0%
07-Oct-2024 25.3 258711 6.525 0.79%
06-Oct-2024 25.1 152399 3.825 -1.2%
03-Oct-2024 25.4 30984 0.782 -0.39%
02-Oct-2024 25.5 201737 5.159 -0.78%
01-Oct-2024 25.7 97916 2.51 0.39%
30-Sep-2024 25.6 149835 3.84 -0.78%
29-Sep-2024 25.8 89751 2.31 0.78%
26-Sep-2024 25.6 239595 6.137 0%
25-Sep-2024 25.6 455609 11.696 -0.78%
24-Sep-2024 25.8 278057 7.194 -0.39%
23-Sep-2024 25.9 501713 13.013 0.39%
22-Sep-2024 25.8 290331 7.501 0%
19-Sep-2024 25.8 151049 3.891 0%
18-Sep-2024 25.8 600184 15.523 -0.39%
17-Sep-2024 25.9 629895 16.32 0%
15-Sep-2024 25.9 215917 5.593 -0.39%
12-Sep-2024 26 1154728 30.023 0%
11-Sep-2024 26 1269667 33.007 0%
10-Sep-2024 26 874035 22.724 0%
09-Sep-2024 26 1345588 34.983 0%
08-Sep-2024 26 717152 18.672 0%
05-Sep-2024 26 599439 15.584 0.38%
04-Sep-2024 25.9 752631 19.547 -0.39%
03-Sep-2024 26 1460321 37.976 0%
02-Sep-2024 26 754164 19.67 0%
01-Sep-2024 26 51484 1.344 0.38%
29-Aug-2024 25.9 113847 2.959 -0.77%
28-Aug-2024 26.1 83794 2.181 0%
27-Aug-2024 26.1 363963 9.522 0.38%
25-Aug-2024 26 319718 8.387 -1.92%
22-Aug-2024 26.5 516492 13.588 4.15%
21-Aug-2024 25.4 223676 5.712 -2.76%
20-Aug-2024 26.1 226254 5.882 0.38%
19-Aug-2024 26 374532 9.806 -1.92%
18-Aug-2024 26.5 221464 5.888 -3.02%
15-Aug-2024 27.3 682198 18.619 -0.73%
14-Aug-2024 27.5 883316 24.001 4.36%
13-Aug-2024 26.3 1007236 26.61 -2.28%
12-Aug-2024 26.9 500751 13.572 -2.97%
11-Aug-2024 27.7 909501 26.008 0.72%
08-Aug-2024 27.5 627571 17.199 2.55%
07-Aug-2024 26.8 196236 5.27 -2.61%
06-Aug-2024 27.5 73685 2.025 9.09%
04-Aug-2024 25 38764 0.964 -1.6%
01-Aug-2024 25.4 221138 5.616 0%
31-Jul-2024 25.4 230627 5.848 1.18%
30-Jul-2024 25.1 251825 6.298 1.59%
29-Jul-2024 24.7 71386 1.776 -1.62%
28-Jul-2024 25.1 165450 4.155 0%
25-Jul-2024 25.1 4419 0.11 1.2%
24-Jul-2024 24.8 1685 0.042 -2.02%
18-Jul-2024 25.3 57232 1.438 -0.79%
16-Jul-2024 25.5 40546 1.031 1.18%
15-Jul-2024 25.2 117090 2.95 -0.4%
14-Jul-2024 25.3 49759 1.263 -0.79%
11-Jul-2024 25.5 39685 1.017 -0.78%
10-Jul-2024 25.7 142917 3.682 0%
09-Jul-2024 25.7 56943 1.466 -0.78%
08-Jul-2024 25.9 112349 2.904 0.39%
07-Jul-2024 25.8 85695 2.218 -0.78%
04-Jul-2024 26 65709 1.707 0.77%
03-Jul-2024 25.8 83830 2.156 0.39%
02-Jul-2024 25.7 46186 1.189 -0.39%
30-Jun-2024 25.8 43162 1.113 -1.94%
27-Jun-2024 26.3 13934892 374.538 1.52%
26-Jun-2024 25.9 83156 2.159 0.77%
25-Jun-2024 25.7 83949 2.169 0.78%
24-Jun-2024 25.5 470187 12.002 0%
23-Jun-2024 25.5 3152328 80.367 -1.18%
20-Jun-2024 25.8 69254 1.796 0%
19-Jun-2024 25.8 44608 1.154 -1.94%
13-Jun-2024 26.3 77140 2.021 1.52%
12-Jun-2024 25.9 182345 4.733 -0.77%
11-Jun-2024 26.1 131870 3.486 -1.15%
10-Jun-2024 26.4 55546 1.455 1.52%
09-Jun-2024 26 29608 0.762 0.38%