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

SINGERBD

Trade Basic Financial Last 30 Depth

Historical data: 250 days
Date LTP Value Vol Chg
03-Jul-2025 109.2 11178 1.218 0%
02-Jul-2025 109.2 6280 0.685 0.64%
30-Jun-2025 108.5 12335 1.337 -1.66%
29-Jun-2025 110.3 34836 3.816 1.63%
26-Jun-2025 108.5 15397 1.658 2.12%
25-Jun-2025 106.2 13099 1.382 1.22%
24-Jun-2025 104.9 7173 0.75 2.86%
23-Jun-2025 101.9 6234 0.635 0.59%
22-Jun-2025 101.3 3130 0.319 -2.67%
19-Jun-2025 104 15014 1.566 -0.87%
18-Jun-2025 104.9 14596 1.527 2.67%
17-Jun-2025 102.1 3285 0.335 -1.37%
16-Jun-2025 103.5 7424 0.767 2.61%
15-Jun-2025 100.8 7478 0.752 -1.29%
04-Jun-2025 102.1 7954 0.81 1.08%
03-Jun-2025 101 3631 0.367 0.79%
02-Jun-2025 100.2 25726 2.578 -0.2%
01-Jun-2025 100.4 15699 1.584 0%
29-May-2025 100.4 12443 1.254 -1.49%
28-May-2025 101.9 3386 0.345 0.39%
27-May-2025 101.5 20436 2.059 0.39%
26-May-2025 101.1 10235 1.043 -3.07%
25-May-2025 104.2 12282 1.266 0.86%
24-May-2025 103.3 2842 0.293 0%
22-May-2025 103.3 11068 1.148 -0.77%
21-May-2025 104.1 2852 0.298 -0.86%
20-May-2025 105 17530 1.829 0.86%
19-May-2025 104.1 4344 0.453 -1.06%
18-May-2025 105.2 8649 0.915 -2.57%
17-May-2025 107.9 3802 0.41 1.11%
15-May-2025 106.7 12481 1.334 -0.28%
14-May-2025 107 8222 0.88 0%
13-May-2025 107 23137 2.525 -0.19%
12-May-2025 107.2 1790 0.192 2.24%
08-May-2025 104.8 6128 0.64 3.44%
07-May-2025 101.2 52667 5.369 -5.83%
06-May-2025 107.1 15937 1.718 -1.21%
05-May-2025 108.4 2140 0.232 0.37%
04-May-2025 108 3742 0.404 1.48%
30-Apr-2025 106.4 4548 0.485 0.38%
29-Apr-2025 106 34666 3.68 -1.6%
28-Apr-2025 107.7 34021 3.604 -0.37%
27-Apr-2025 108.1 55411 5.855 -0.83%
24-Apr-2025 109 30586 3.323 -0.46%
23-Apr-2025 109.5 36906 4.052 -0.91%
22-Apr-2025 110.5 15771 1.743 -1.27%
21-Apr-2025 111.9 11983 1.338 -0.18%
20-Apr-2025 112.1 18966 2.134 -2.23%
17-Apr-2025 114.6 9755 1.118 -0.7%
16-Apr-2025 115.4 40203 4.678 -1.73%
15-Apr-2025 117.4 36993 4.354 -1.19%
13-Apr-2025 118.8 56662 6.698 2.27%
10-Apr-2025 116.1 51418 5.954 -0.78%
09-Apr-2025 117 98613 11.639 4.44%
08-Apr-2025 111.8 33027 3.69 -0.36%
07-Apr-2025 112.2 19654 2.207 1.6%
06-Apr-2025 110.4 12817 1.413 -0.91%
27-Mar-2025 111.4 12330 1.37 -0.27%
25-Mar-2025 111.7 39748 4.426 2.15%
24-Mar-2025 109.3 40035 4.377 0.09%
23-Mar-2025 109.2 37785 4.114 0.64%
20-Mar-2025 108.5 26845 2.916 -0.09%
19-Mar-2025 108.6 15232 1.65 -1.1%
18-Mar-2025 109.8 17730 1.929 1.18%
17-Mar-2025 108.5 9364 1.011 -0.83%
16-Mar-2025 109.4 28634 3.144 0%
13-Mar-2025 109.4 13128 1.421 1.37%
12-Mar-2025 107.9 12785 1.392 -0.74%
11-Mar-2025 108.7 12951 1.396 2.3%
10-Mar-2025 106.2 28973 3.088 0.19%
09-Mar-2025 106 7490 0.793 0.38%
06-Mar-2025 105.6 11772 1.244 -0.47%
05-Mar-2025 106.1 25666 2.728 -0.85%
04-Mar-2025 107 39734 4.241 -2.71%
03-Mar-2025 109.9 43117 4.816 -2.55%
02-Mar-2025 112.7 38648 4.333 2.31%
27-Feb-2025 110.1 27605 3.019 2.18%
26-Feb-2025 107.7 31512 3.379 0.65%
25-Feb-2025 107 35730 3.826 2.52%
24-Feb-2025 104.3 56851 5.96 -1.44%
23-Feb-2025 105.8 55018 5.805 5.48%
20-Feb-2025 100 25177 2.516 0%
19-Feb-2025 100 59698 5.972 -1.7%
17-Feb-2025 101.7 12622 1.288 -0.49%
16-Feb-2025 102.2 17458 1.773 2.15%
13-Feb-2025 100 76951 7.698 -0.6%
12-Feb-2025 100.6 28460 2.856 0.3%
11-Feb-2025 100.3 60745 6.126 -1.1%
10-Feb-2025 101.4 12798 1.296 0.39%
09-Feb-2025 101 14077 1.419 -0.5%
06-Feb-2025 101.5 11593 1.176 0.2%
05-Feb-2025 101.3 17132 1.741 -0.79%
04-Feb-2025 102.1 30427 3.105 0.39%
03-Feb-2025 101.7 21250 2.145 1.47%
02-Feb-2025 100.2 17379 1.735 0%
30-Jan-2025 100.2 19167 1.92 -1.8%
29-Jan-2025 102 11856 1.209 0.59%
28-Jan-2025 101.4 30821 3.114 -5.42%
27-Jan-2025 106.9 10821 1.158 -0.84%
26-Jan-2025 107.8 5785 0.624 0.09%
23-Jan-2025 107.7 12810 1.382 0.93%
22-Jan-2025 106.7 40096 4.374 -4.31%
21-Jan-2025 111.3 17307 1.923 1.26%
20-Jan-2025 109.9 8977 0.985 1.18%
19-Jan-2025 108.6 18169 1.977 -0.09%
16-Jan-2025 108.7 4769 0.52 -0.64%
15-Jan-2025 109.4 6452 0.708 -0.46%
14-Jan-2025 109.9 66010 7.253 -0.18%
13-Jan-2025 110.1 11310 1.235 -0.09%
12-Jan-2025 110.2 17068 1.888 -0.64%
09-Jan-2025 110.9 5619 0.624 1.08%
08-Jan-2025 109.7 22344 2.482 -3.37%
07-Jan-2025 113.4 9017 1.023 0.18%
06-Jan-2025 113.2 26221 2.965 0.27%
05-Jan-2025 112.9 6667 0.751 0.18%
02-Jan-2025 112.7 16948 1.905 -0.18%
01-Jan-2025 112.9 10733 1.216 -0.27%
30-Dec-2024 113.2 8189 0.928 -0.35%
29-Dec-2024 113.6 5526 0.627 1.23%
26-Dec-2024 112.2 6545 0.738 1.16%
24-Dec-2024 110.9 32432 3.637 -1.62%
23-Dec-2024 112.7 10587 1.194 0%
22-Dec-2024 112.7 20253 2.286 -0.35%
19-Dec-2024 113.1 14490 1.643 -0.18%
18-Dec-2024 113.3 11387 1.296 -0.09%
17-Dec-2024 113.4 19460 2.218 -0.18%
15-Dec-2024 113.6 12221 1.375 -0.79%
12-Dec-2024 114.5 7455 0.857 -0.87%
11-Dec-2024 115.5 10241 1.19 -1.73%
10-Dec-2024 117.5 1570 0.184 -0.09%
09-Dec-2024 117.6 1841 0.216 0.17%
08-Dec-2024 117.4 4155 0.488 -1.11%
05-Dec-2024 118.7 7306 0.869 -1.6%
04-Dec-2024 120.6 27322 3.235 2.07%
03-Dec-2024 118.1 8290 0.979 -0.59%
02-Dec-2024 118.8 78735 9.441 -3.11%
01-Dec-2024 122.5 8819 1.073 2.86%
28-Nov-2024 119 87718 10.441 -0.5%
27-Nov-2024 119.6 8545 1.011 1.51%
26-Nov-2024 117.8 21376 2.526 -0.85%
25-Nov-2024 118.8 7650 0.91 -1.6%
24-Nov-2024 120.7 7657 0.908 0.99%
21-Nov-2024 119.5 18673 2.242 -1.84%
20-Nov-2024 121.7 16085 1.94 1.64%
19-Nov-2024 119.7 32478 3.885 0.42%
18-Nov-2024 119.2 9559 1.141 0.76%
17-Nov-2024 118.3 6065 0.72 1.78%
14-Nov-2024 116.2 9023 1.058 1.29%
13-Nov-2024 114.7 4128 0.473 -2.01%
12-Nov-2024 117 12313 1.429 0.68%
11-Nov-2024 116.2 8103 0.945 -1.98%
10-Nov-2024 118.5 884 0.105 0.42%
07-Nov-2024 118 18119 2.139 -0.76%
06-Nov-2024 118.9 11829 1.417 -0.93%
05-Nov-2024 120 30204 3.612 1.5%
04-Nov-2024 118.2 846 0.1 1.61%
03-Nov-2024 116.3 25269 2.926 -2.15%
31-Oct-2024 118.8 9060 1.087 -1.18%
30-Oct-2024 120.2 4839 0.575 3.58%
29-Oct-2024 115.9 10249 1.208 -3.97%
28-Oct-2024 120.5 61805 7.582 3.4%
27-Oct-2024 116.4 26419 3.173 1.46%
24-Oct-2024 114.7 9147 1.043 -6.97%
23-Oct-2024 122.7 28440 3.497 -9.7%
22-Oct-2024 134.6 8252 1.111 -0.59%
21-Oct-2024 135.4 15989 2.142 0.96%
20-Oct-2024 134.1 10132 1.353 0.6%
17-Oct-2024 133.3 1127 0.15 -0.23%
16-Oct-2024 133.6 1668 0.224 -0.97%
15-Oct-2024 134.9 8994 1.211 -3.48%
14-Oct-2024 139.6 13426 1.84 2.87%
09-Oct-2024 135.6 860 0.116 0.15%
08-Oct-2024 135.4 3761 0.505 1.48%
07-Oct-2024 133.4 445 0.059 -0.45%
06-Oct-2024 134 3167 0.425 -3.21%
03-Oct-2024 138.3 5780 0.793 2.24%
02-Oct-2024 135.2 11850 1.628 -2.59%
01-Oct-2024 138.7 10902 1.52 2.74%
30-Sep-2024 134.9 1504 0.203 0.37%
29-Sep-2024 134.4 18153 2.441 -0.82%
26-Sep-2024 135.5 3378 0.459 0.22%
25-Sep-2024 135.2 38958 5.333 -2.66%
24-Sep-2024 138.8 19661 2.749 -0.43%
23-Sep-2024 139.4 6392 0.891 -0.36%
22-Sep-2024 139.9 36502 5.106 -0.79%
19-Sep-2024 141 45792 6.444 1.91%
18-Sep-2024 138.3 23045 3.21 -1.37%
17-Sep-2024 140.2 33862 4.756 -1.21%
15-Sep-2024 141.9 16380 2.322 1.48%
12-Sep-2024 139.8 57074 7.969 -1.5%
11-Sep-2024 141.9 43799 6.237 -2.26%
10-Sep-2024 145.1 14854 2.127 2.21%
09-Sep-2024 141.9 45436 6.479 -2.18%
08-Sep-2024 145 85272 12.603 -2.07%
05-Sep-2024 148 47475 7.02 0.81%
04-Sep-2024 146.8 22665 3.328 -0.07%
03-Sep-2024 146.9 65162 9.601 0.27%
02-Sep-2024 146.5 94725 14.246 -3.48%
01-Sep-2024 151.6 164236 25.008 0.66%
29-Aug-2024 150.6 257879 38.439 4.65%
28-Aug-2024 143.6 115848 16.48 2.86%
27-Aug-2024 139.5 26865 3.727 0.93%
25-Aug-2024 138.2 64608 9.004 1.45%
22-Aug-2024 136.2 55994 7.583 1.4%
21-Aug-2024 134.3 124681 16.728 -2.83%
20-Aug-2024 138.1 76168 10.549 -2.03%
19-Aug-2024 140.9 43595 6.219 -1.99%
18-Aug-2024 143.7 66075 9.624 -3.06%
15-Aug-2024 148.1 261947 38.069 6.01%
14-Aug-2024 139.2 59228 8.234 -0.22%
13-Aug-2024 139.5 39973 5.593 -3.08%
12-Aug-2024 143.8 127554 18.348 -2.99%
11-Aug-2024 148.1 148437 22.099 5.06%
08-Aug-2024 140.6 292432 40.154 4.05%
07-Aug-2024 134.9 60111 8.047 1.26%
06-Aug-2024 133.2 8000 1.068 7.06%
04-Aug-2024 123.8 1606 0.199 -2.99%
01-Aug-2024 127.5 21327 2.712 0.86%
31-Jul-2024 126.4 12039 1.515 0.16%
30-Jul-2024 126.2 8239 1.032 -0.87%
29-Jul-2024 127.3 13287 1.689 -0.31%
28-Jul-2024 127.7 13474 1.707 0.31%
25-Jul-2024 127.3 2489 0.314 4.08%
24-Jul-2024 122.1 1300 0.159 -2.29%
18-Jul-2024 124.9 2029 0.254 -1.52%
16-Jul-2024 126.8 64875 8.231 -3%
15-Jul-2024 130.6 24775 3.21 1.15%
14-Jul-2024 129.1 16644 2.13 -0.31%
11-Jul-2024 129.5 4674 0.601 0.54%
10-Jul-2024 128.8 28392 3.67 -2.17%
09-Jul-2024 131.6 16723 2.182 -0.99%
08-Jul-2024 132.9 7018 0.934 -1.58%
07-Jul-2024 135 9013 1.221 1.41%
04-Jul-2024 133.1 8404 1.121 2.18%
03-Jul-2024 130.2 4006 0.523 0.46%
02-Jul-2024 129.6 3254 0.423 -1.47%
30-Jun-2024 131.5 10065 1.325 -0.38%
27-Jun-2024 132 14459 1.905 0.3%
26-Jun-2024 131.6 64677 8.424 2.2%
25-Jun-2024 128.7 16794 2.15 0.85%
24-Jun-2024 127.6 37174 4.72 0.55%
23-Jun-2024 126.9 6525 0.826 0.39%
20-Jun-2024 126.4 25938 3.277 2.14%
19-Jun-2024 123.7 37515 4.636 -0.73%
13-Jun-2024 124.6 116211 14.593 0.64%
12-Jun-2024 123.8 25427 3.142 2.67%
11-Jun-2024 120.5 104588 12.584 1.58%
10-Jun-2024 118.6 20700 2.456 0.93%
09-Jun-2024 117.5 42548 4.989 -0.17%