{ "ok": true, "source": "Dhaka Stock Exchange (dsebd.org) via DSE Intelligence Public API", "methodology": "CFSBR Computational Finance Standard", "citationDoi": "10.67226/cfsbr.fe.2026.001.v1", "securities": [ { "symbol": "GP", "name": "Grameenphone Ltd.", "sector": "Telecommunication", "ltp": 240.1, "change": 0.3, "changePercent": 0.1251, "open": 240.1, "high": 240.8, "low": 239, "volume": 55659, "valueMn": 13.357, "volatility30d": 12.9, "volatility90d": 13.9, "beta": 0.85, "dividendYield": 8.4, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 240.1, "open": 240.1, "high": 240.8, "low": 239, "volume": 55659 }, { "date": "2026-09-16", "close": 239.8, "open": 239, "high": 240.8, "low": 238.9, "volume": 48686 }, { "date": "2026-09-15", "close": 239.4, "open": 237, "high": 239.8, "low": 237, "volume": 47727 }, { "date": "2026-09-14", "close": 237, "open": 238.2, "high": 239.5, "low": 236.6, "volume": 104289 }, { "date": "2026-09-13", "close": 238.2, "open": 239.1, "high": 240.2, "low": 237.7, "volume": 97488 }, { "date": "2026-09-10", "close": 239.1, "open": 241.8, "high": 243, "low": 238.2, "volume": 167731 }, { "date": "2026-09-09", "close": 241.8, "open": 240.6, "high": 242, "low": 240.7, "volume": 36046 }, { "date": "2026-09-08", "close": 240.6, "open": 242.1, "high": 244.4, "low": 240.2, "volume": 137407 }, { "date": "2026-09-07", "close": 242.1, "open": 243.9, "high": 245, "low": 241.5, "volume": 61731 }, { "date": "2026-09-06", "close": 243.9, "open": 244.1, "high": 244.6, "low": 243.5, "volume": 29285 }, { "date": "2026-09-03", "close": 244.5, "open": 244.5, "high": 245.4, "low": 244, "volume": 43152 }, { "date": "2026-09-02", "close": 245, "open": 243.9, "high": 245, "low": 243.2, "volume": 46506 }, { "date": "2026-09-01", "close": 243.9, "open": 242.5, "high": 248.7, "low": 242.8, "volume": 28948 }, { "date": "2026-08-31", "close": 242.5, "open": 244.2, "high": 244.8, "low": 242.2, "volume": 58531 }, { "date": "2026-08-30", "close": 244.2, "open": 245.5, "high": 245.5, "low": 243.2, "volume": 41908 }, { "date": "2026-08-27", "close": 245.5, "open": 244.3, "high": 245.9, "low": 244.3, "volume": 32874 }, { "date": "2026-08-25", "close": 244.3, "open": 244, "high": 245.9, "low": 243.7, "volume": 58962 }, { "date": "2026-08-24", "close": 244, "open": 245.2, "high": 246.1, "low": 243.2, "volume": 72119 }, { "date": "2026-08-23", "close": 245.2, "open": 247.5, "high": 248.6, "low": 244.9, "volume": 99987 }, { "date": "2026-08-20", "close": 247.5, "open": 249.8, "high": 249.8, "low": 247.2, "volume": 124512 }, { "date": "2026-08-19", "close": 249.8, "open": 248.5, "high": 250.2, "low": 248.5, "volume": 124475 }, { "date": "2026-08-18", "close": 248.5, "open": 251.8, "high": 251.8, "low": 248.2, "volume": 131101 }, { "date": "2026-08-17", "close": 251.4, "open": 252, "high": 253, "low": 250.9, "volume": 107404 }, { "date": "2026-08-16", "close": 252, "open": 251.5, "high": 252.9, "low": 249.5, "volume": 147966 }, { "date": "2026-08-13", "close": 250.3, "open": 255.1, "high": 255.1, "low": 248, "volume": 535740 }, { "date": "2026-08-11", "close": 258.7, "open": 258, "high": 259.9, "low": 257.8, "volume": 400777 }, { "date": "2026-08-10", "close": 258.6, "open": 257, "high": 259, "low": 257, "volume": 146719 }, { "date": "2026-08-09", "close": 256.6, "open": 258, "high": 259, "low": 256.4, "volume": 160616 }, { "date": "2026-08-06", "close": 257.2, "open": 259, "high": 259.5, "low": 256.9, "volume": 144503 }, { "date": "2026-08-04", "close": 258, "open": 259.3, "high": 259.3, "low": 257.8, "volume": 112881 } ] }, { "symbol": "BATBC", "name": "British American Tobacco Bangladesh", "sector": "Food & Allied", "ltp": 231.6, "change": 3.4, "changePercent": 1.4899, "open": 228.2, "high": 231.6, "low": 227.5, "volume": 34373, "valueMn": 7.9, "volatility30d": 21.1, "volatility90d": 22.8, "beta": 0.72, "dividendYield": 7.9, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 231.6, "open": 228.2, "high": 231.6, "low": 227.5, "volume": 34373 }, { "date": "2026-09-16", "close": 228.2, "open": 231, "high": 232, "low": 227, "volume": 54981 }, { "date": "2026-09-15", "close": 231, "open": 224.9, "high": 232.7, "low": 225, "volume": 84014 }, { "date": "2026-09-14", "close": 224.9, "open": 224.5, "high": 227.4, "low": 224, "volume": 67940 }, { "date": "2026-09-13", "close": 225, "open": 228, "high": 228, "low": 223.9, "volume": 108279 }, { "date": "2026-09-10", "close": 228, "open": 229.8, "high": 230.8, "low": 226, "volume": 75115 }, { "date": "2026-09-09", "close": 229.8, "open": 230.4, "high": 231.9, "low": 228, "volume": 60877 }, { "date": "2026-09-08", "close": 230.4, "open": 231.6, "high": 235.9, "low": 229.5, "volume": 54329 }, { "date": "2026-09-07", "close": 233.2, "open": 231.8, "high": 233.9, "low": 227.9, "volume": 73333 }, { "date": "2026-09-06", "close": 231.8, "open": 237.3, "high": 237.5, "low": 231.3, "volume": 51285 }, { "date": "2026-09-03", "close": 237.3, "open": 233, "high": 238.5, "low": 233, "volume": 91014 }, { "date": "2026-09-02", "close": 233, "open": 233.1, "high": 234.4, "low": 232.1, "volume": 28759 }, { "date": "2026-09-01", "close": 233.1, "open": 230.2, "high": 234.2, "low": 230.5, "volume": 40928 }, { "date": "2026-08-31", "close": 230.2, "open": 232.7, "high": 232.8, "low": 229, "volume": 60322 }, { "date": "2026-08-30", "close": 232.7, "open": 236.4, "high": 237.4, "low": 232, "volume": 68776 }, { "date": "2026-08-27", "close": 236.4, "open": 237.9, "high": 239.5, "low": 235.9, "volume": 63626 }, { "date": "2026-08-25", "close": 237.9, "open": 237.5, "high": 239.9, "low": 236.6, "volume": 80811 }, { "date": "2026-08-24", "close": 237.5, "open": 239.7, "high": 242, "low": 237, "volume": 76718 }, { "date": "2026-08-23", "close": 239.7, "open": 241.5, "high": 243, "low": 238.5, "volume": 94224 }, { "date": "2026-08-20", "close": 241.5, "open": 240.8, "high": 242, "low": 238, "volume": 93135 }, { "date": "2026-08-19", "close": 240.8, "open": 240.2, "high": 241.9, "low": 236.5, "volume": 108334 }, { "date": "2026-08-18", "close": 240.2, "open": 243, "high": 246.8, "low": 239.3, "volume": 126263 }, { "date": "2026-08-17", "close": 243, "open": 246.9, "high": 246.9, "low": 240.4, "volume": 143139 }, { "date": "2026-08-16", "close": 245, "open": 251.4, "high": 251.4, "low": 244.1, "volume": 121374 }, { "date": "2026-08-13", "close": 247, "open": 249.9, "high": 249.9, "low": 246.4, "volume": 110861 }, { "date": "2026-08-12", "close": 249.9, "open": 247.3, "high": 253.1, "low": 247.3, "volume": 330401 }, { "date": "2026-08-11", "close": 247.7, "open": 240.6, "high": 248.2, "low": 240.6, "volume": 261542 }, { "date": "2026-08-10", "close": 239.6, "open": 237, "high": 241.7, "low": 236.1, "volume": 133535 }, { "date": "2026-08-09", "close": 236.4, "open": 241, "high": 241, "low": 235.6, "volume": 180799 }, { "date": "2026-08-06", "close": 241, "open": 247, "high": 247, "low": 236.1, "volume": 435172 } ] }, { "symbol": "SQURPHARMA", "name": "Square Pharmaceuticals PLC", "sector": "Pharmaceuticals & Chemicals", "ltp": 213.8, "change": -0.1, "changePercent": -0.0468, "open": 213.9, "high": 214.4, "low": 213, "volume": 288878, "valueMn": 61.71, "volatility30d": 4.5, "volatility90d": 4.9, "beta": 0.78, "dividendYield": 4.8, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 213.8, "open": 213.9, "high": 214.4, "low": 213, "volume": 288878 }, { "date": "2026-09-16", "close": 213.9, "open": 213.2, "high": 215, "low": 213.3, "volume": 278385 }, { "date": "2026-09-15", "close": 213.2, "open": 212.7, "high": 215.5, "low": 212.7, "volume": 371983 }, { "date": "2026-09-14", "close": 212.7, "open": 213.2, "high": 213.8, "low": 210, "volume": 209897 }, { "date": "2026-09-13", "close": 213.2, "open": 214.4, "high": 214.7, "low": 212.8, "volume": 226742 }, { "date": "2026-09-10", "close": 214.4, "open": 214.7, "high": 215.2, "low": 213.9, "volume": 147152 }, { "date": "2026-09-09", "close": 214.7, "open": 215.6, "high": 215.9, "low": 214.5, "volume": 215094 }, { "date": "2026-09-08", "close": 215.6, "open": 215.9, "high": 216.9, "low": 215.1, "volume": 210811 }, { "date": "2026-09-07", "close": 215.9, "open": 216, "high": 216.9, "low": 215, "volume": 178525 }, { "date": "2026-09-06", "close": 216, "open": 217.6, "high": 218, "low": 215.9, "volume": 151485 }, { "date": "2026-09-03", "close": 217.6, "open": 217, "high": 218.9, "low": 216.7, "volume": 216907 }, { "date": "2026-09-02", "close": 217, "open": 217.2, "high": 217.6, "low": 216.6, "volume": 200231 }, { "date": "2026-09-01", "close": 217.2, "open": 216.9, "high": 217.8, "low": 217, "volume": 455323 }, { "date": "2026-08-31", "close": 216.9, "open": 217, "high": 217.4, "low": 216.2, "volume": 351467 }, { "date": "2026-08-30", "close": 217, "open": 217.9, "high": 218.3, "low": 216.6, "volume": 239112 }, { "date": "2026-08-27", "close": 217.9, "open": 217.9, "high": 218.4, "low": 217.4, "volume": 188903 }, { "date": "2026-08-25", "close": 217.9, "open": 217.9, "high": 218.4, "low": 217.7, "volume": 124035 }, { "date": "2026-08-24", "close": 217.9, "open": 218.2, "high": 218.6, "low": 217.7, "volume": 242775 }, { "date": "2026-08-23", "close": 218.2, "open": 218.8, "high": 219.3, "low": 217.9, "volume": 260993 }, { "date": "2026-08-20", "close": 218.8, "open": 218.8, "high": 219.8, "low": 218.6, "volume": 161403 }, { "date": "2026-08-19", "close": 218.8, "open": 218.7, "high": 219.2, "low": 218, "volume": 226242 }, { "date": "2026-08-18", "close": 218.7, "open": 219, "high": 219.7, "low": 218.6, "volume": 182804 }, { "date": "2026-08-17", "close": 218.8, "open": 218.5, "high": 219.4, "low": 218.5, "volume": 141874 }, { "date": "2026-08-16", "close": 218.3, "open": 219.2, "high": 219.9, "low": 217.2, "volume": 256294 }, { "date": "2026-08-13", "close": 219.2, "open": 220.3, "high": 220.3, "low": 218.6, "volume": 245124 }, { "date": "2026-08-12", "close": 220.1, "open": 220, "high": 221.5, "low": 220, "volume": 224875 }, { "date": "2026-08-11", "close": 219.7, "open": 220, "high": 220.9, "low": 219.5, "volume": 305941 }, { "date": "2026-08-10", "close": 219.9, "open": 218.9, "high": 220.1, "low": 218.5, "volume": 140479 }, { "date": "2026-08-09", "close": 218.8, "open": 220.1, "high": 220.1, "low": 218.5, "volume": 165692 }, { "date": "2026-08-06", "close": 220, "open": 220.5, "high": 220.7, "low": 219.8, "volume": 187424 } ] }, { "symbol": "RENATA", "name": "Renata PLC", "sector": "Pharmaceuticals & Chemicals", "ltp": 452.6, "change": -1, "changePercent": -0.2205, "open": 453.6, "high": 455, "low": 449, "volume": 10841, "valueMn": 4.887, "volatility30d": 11.5, "volatility90d": 12.4, "beta": 0.92, "dividendYield": 3.5, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 452.6, "open": 453.6, "high": 455, "low": 449, "volume": 10841 }, { "date": "2026-09-16", "close": 453.6, "open": 449.7, "high": 457, "low": 449.4, "volume": 4900 }, { "date": "2026-09-15", "close": 450.7, "open": 445.9, "high": 452.3, "low": 445.6, "volume": 10220 }, { "date": "2026-09-14", "close": 445.9, "open": 458.7, "high": 458.7, "low": 445.1, "volume": 19798 }, { "date": "2026-09-13", "close": 458.7, "open": 459, "high": 460, "low": 457.6, "volume": 19127 }, { "date": "2026-09-10", "close": 460, "open": 461.2, "high": 461.9, "low": 458.5, "volume": 10833 }, { "date": "2026-09-09", "close": 461.2, "open": 461, "high": 465, "low": 461, "volume": 5220 }, { "date": "2026-09-08", "close": 461, "open": 460.1, "high": 469.9, "low": 460.5, "volume": 10896 }, { "date": "2026-09-07", "close": 460.1, "open": 463.6, "high": 464.2, "low": 458, "volume": 24153 }, { "date": "2026-09-06", "close": 463.6, "open": 466.3, "high": 466.5, "low": 463, "volume": 21135 }, { "date": "2026-09-03", "close": 466.3, "open": 463.4, "high": 467.8, "low": 462.8, "volume": 20386 }, { "date": "2026-09-02", "close": 464, "open": 462.5, "high": 466, "low": 461.9, "volume": 12320 }, { "date": "2026-09-01", "close": 462.5, "open": 460, "high": 465, "low": 462, "volume": 8464 }, { "date": "2026-08-31", "close": 460, "open": 460.6, "high": 460.8, "low": 459.8, "volume": 23570 }, { "date": "2026-08-30", "close": 460.6, "open": 464.8, "high": 465, "low": 460, "volume": 16961 }, { "date": "2026-08-27", "close": 465.2, "open": 462.8, "high": 467, "low": 463, "volume": 7298 }, { "date": "2026-08-25", "close": 462.7, "open": 464.5, "high": 464.6, "low": 462.4, "volume": 15352 }, { "date": "2026-08-24", "close": 464.5, "open": 465.2, "high": 467.9, "low": 463.4, "volume": 27593 }, { "date": "2026-08-23", "close": 465.2, "open": 466.1, "high": 468.5, "low": 465, "volume": 45198 }, { "date": "2026-08-20", "close": 466.2, "open": 467.2, "high": 470, "low": 465.5, "volume": 10198 }, { "date": "2026-08-19", "close": 467.2, "open": 469.1, "high": 469.8, "low": 458, "volume": 28450 }, { "date": "2026-08-18", "close": 469.1, "open": 470, "high": 471.5, "low": 466.8, "volume": 30010 }, { "date": "2026-08-17", "close": 468.3, "open": 470, "high": 472, "low": 468, "volume": 40048 }, { "date": "2026-08-16", "close": 471.1, "open": 473.7, "high": 474.9, "low": 470, "volume": 25895 }, { "date": "2026-08-13", "close": 471.7, "open": 469.5, "high": 475, "low": 468.9, "volume": 28836 }, { "date": "2026-08-12", "close": 468.6, "open": 473.9, "high": 477, "low": 467, "volume": 33910 }, { "date": "2026-08-11", "close": 473.4, "open": 469.6, "high": 475.9, "low": 468.5, "volume": 16635 }, { "date": "2026-08-10", "close": 470.4, "open": 469.9, "high": 472, "low": 467.9, "volume": 33051 }, { "date": "2026-08-09", "close": 468.8, "open": 472.4, "high": 472.8, "low": 467, "volume": 22505 }, { "date": "2026-08-06", "close": 472.4, "open": 473.3, "high": 474.5, "low": 470.7, "volume": 32368 } ] }, { "symbol": "BRACBANK", "name": "BRAC Bank PLC", "sector": "Bank", "ltp": 63.9, "change": 0.7, "changePercent": 1.1076, "open": 63.2, "high": 64.6, "low": 62.9, "volume": 1937851, "valueMn": 123.164, "volatility30d": 12.8, "volatility90d": 13.8, "beta": 1.15, "dividendYield": 4.2, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 63.9, "open": 63.2, "high": 64.6, "low": 62.9, "volume": 1937851 }, { "date": "2026-09-16", "close": 63.2, "open": 62.4, "high": 63.5, "low": 62.4, "volume": 1089010 }, { "date": "2026-09-15", "close": 62.4, "open": 61.9, "high": 62.5, "low": 62, "volume": 1262138 }, { "date": "2026-09-14", "close": 61.9, "open": 61.7, "high": 62.2, "low": 61.5, "volume": 1950426 }, { "date": "2026-09-13", "close": 61.7, "open": 62.3, "high": 62.5, "low": 61.5, "volume": 947147 }, { "date": "2026-09-10", "close": 62.3, "open": 62.3, "high": 62.8, "low": 62.2, "volume": 351460 }, { "date": "2026-09-09", "close": 62.3, "open": 62.3, "high": 62.4, "low": 62.2, "volume": 378392 }, { "date": "2026-09-08", "close": 62.3, "open": 62.3, "high": 62.8, "low": 62.2, "volume": 1541482 }, { "date": "2026-09-07", "close": 62.3, "open": 62.4, "high": 62.8, "low": 62, "volume": 1007520 }, { "date": "2026-09-06", "close": 62.4, "open": 62.8, "high": 62.8, "low": 62.2, "volume": 909881 }, { "date": "2026-09-03", "close": 62.8, "open": 62.5, "high": 63, "low": 62.2, "volume": 999287 }, { "date": "2026-09-02", "close": 62.5, "open": 62.3, "high": 62.5, "low": 62, "volume": 1319905 }, { "date": "2026-09-01", "close": 62.3, "open": 62.2, "high": 62.8, "low": 62.2, "volume": 1736395 }, { "date": "2026-08-31", "close": 62.2, "open": 62.6, "high": 62.9, "low": 62.1, "volume": 1504080 }, { "date": "2026-08-30", "close": 62.6, "open": 63.2, "high": 63.3, "low": 62.2, "volume": 469142 }, { "date": "2026-08-27", "close": 63.2, "open": 61.6, "high": 63.5, "low": 61.8, "volume": 1513856 }, { "date": "2026-08-25", "close": 61.6, "open": 62.6, "high": 62.7, "low": 61.5, "volume": 3031398 }, { "date": "2026-08-24", "close": 62.6, "open": 62.7, "high": 62.8, "low": 62.2, "volume": 1644177 }, { "date": "2026-08-23", "close": 62.7, "open": 62.8, "high": 63.1, "low": 62.5, "volume": 630155 }, { "date": "2026-08-20", "close": 62.8, "open": 62.8, "high": 63.3, "low": 62.7, "volume": 898760 }, { "date": "2026-08-19", "close": 62.8, "open": 62.9, "high": 63.2, "low": 62.4, "volume": 1669517 }, { "date": "2026-08-18", "close": 62.9, "open": 63.8, "high": 63.8, "low": 62.8, "volume": 2262589 }, { "date": "2026-08-17", "close": 63.6, "open": 63.9, "high": 64, "low": 63.5, "volume": 2024978 }, { "date": "2026-08-16", "close": 63.9, "open": 64.5, "high": 64.6, "low": 63.7, "volume": 1659410 }, { "date": "2026-08-13", "close": 64.4, "open": 64.7, "high": 64.8, "low": 64.2, "volume": 644311 }, { "date": "2026-08-12", "close": 64.6, "open": 65, "high": 65.1, "low": 64.5, "volume": 1879141 }, { "date": "2026-08-11", "close": 64.6, "open": 64.4, "high": 65, "low": 64.4, "volume": 1844904 }, { "date": "2026-08-10", "close": 64.4, "open": 64.1, "high": 64.9, "low": 63.8, "volume": 3581748 }, { "date": "2026-08-09", "close": 63.8, "open": 63.8, "high": 64.2, "low": 63.3, "volume": 2374107 }, { "date": "2026-08-06", "close": 63.5, "open": 64.2, "high": 64.2, "low": 63.4, "volume": 1006855 } ] }, { "symbol": "BEXIMCO", "name": "Beximco Limited", "sector": "Miscellaneous", "ltp": 20.1, "change": -0.2, "changePercent": -0.9852, "open": 20.3, "high": 20.4, "low": 19.7, "volume": 3894438, "valueMn": 77.842, "volatility30d": 55.8, "volatility90d": 60.3, "beta": 1.35, "dividendYield": 2.1, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 20.1, "open": 20.3, "high": 20.4, "low": 19.7, "volume": 3894438 }, { "date": "2026-09-16", "close": 20.3, "open": 20.3, "high": 20.7, "low": 20.2, "volume": 2410723 }, { "date": "2026-09-15", "close": 20.3, "open": 19.5, "high": 20.6, "low": 19.7, "volume": 2853740 }, { "date": "2026-09-14", "close": 19.5, "open": 21.2, "high": 21.5, "low": 19.2, "volume": 3137751 }, { "date": "2026-09-13", "close": 21.2, "open": 21.5, "high": 21.8, "low": 21.1, "volume": 2781284 }, { "date": "2026-09-10", "close": 21.5, "open": 21.6, "high": 22.1, "low": 21.4, "volume": 1885567 }, { "date": "2026-09-09", "close": 21.6, "open": 21.5, "high": 21.8, "low": 21.2, "volume": 2395040 }, { "date": "2026-09-08", "close": 21.5, "open": 21.5, "high": 22.4, "low": 21.2, "volume": 2661002 }, { "date": "2026-09-07", "close": 21.5, "open": 21.6, "high": 21.9, "low": 20.7, "volume": 4680219 }, { "date": "2026-09-06", "close": 21.6, "open": 22.5, "high": 22.7, "low": 21.5, "volume": 2988290 }, { "date": "2026-09-03", "close": 22.5, "open": 23, "high": 23.2, "low": 22.4, "volume": 3833164 }, { "date": "2026-09-02", "close": 23, "open": 23.2, "high": 23.5, "low": 22.9, "volume": 3332815 }, { "date": "2026-09-01", "close": 23.2, "open": 22.7, "high": 23.6, "low": 22.8, "volume": 3121754 }, { "date": "2026-08-31", "close": 22.7, "open": 22.7, "high": 23.1, "low": 22.4, "volume": 2785467 }, { "date": "2026-08-30", "close": 22.7, "open": 23.6, "high": 23.8, "low": 22.6, "volume": 5030308 }, { "date": "2026-08-27", "close": 23.6, "open": 24, "high": 24.3, "low": 23.5, "volume": 3489177 }, { "date": "2026-08-25", "close": 24, "open": 24.2, "high": 24.8, "low": 23.9, "volume": 3816046 }, { "date": "2026-08-24", "close": 24.2, "open": 23.7, "high": 24.6, "low": 23.7, "volume": 5454915 }, { "date": "2026-08-23", "close": 23.7, "open": 24.9, "high": 25.1, "low": 23.5, "volume": 5677267 }, { "date": "2026-08-20", "close": 24.9, "open": 25.1, "high": 25.6, "low": 24.7, "volume": 4467958 }, { "date": "2026-08-19", "close": 25.1, "open": 24.3, "high": 25.7, "low": 23.8, "volume": 7598309 }, { "date": "2026-08-18", "close": 24.3, "open": 25, "high": 26.1, "low": 24.1, "volume": 7858240 }, { "date": "2026-08-17", "close": 25.4, "open": 27.4, "high": 27.7, "low": 24.7, "volume": 12312861 }, { "date": "2026-08-16", "close": 27.4, "open": 27.3, "high": 28.4, "low": 27.3, "volume": 10434402 }, { "date": "2026-08-13", "close": 27.1, "open": 27.2, "high": 27.4, "low": 26.7, "volume": 7169123 }, { "date": "2026-08-12", "close": 26.8, "open": 27.3, "high": 27.8, "low": 26.5, "volume": 11207516 }, { "date": "2026-08-11", "close": 27.2, "open": 27.5, "high": 28.9, "low": 26.8, "volume": 18373154 }, { "date": "2026-08-10", "close": 27.2, "open": 25.2, "high": 27.2, "low": 25.1, "volume": 20426551 }, { "date": "2026-08-09", "close": 24.8, "open": 23.6, "high": 25.1, "low": 23.5, "volume": 11707196 }, { "date": "2026-08-06", "close": 23.5, "open": 22.8, "high": 24.1, "low": 22.8, "volume": 6887188 } ] }, { "symbol": "LHB", "name": "LafargeHolcim Bangladesh PLC", "sector": "Cement", "ltp": 52.7, "change": 1.8, "changePercent": 3.5363, "open": 50.9, "high": 52.9, "low": 50.7, "volume": 544531, "valueMn": 28.33, "volatility30d": 21.2, "volatility90d": 22.9, "beta": 1.08, "dividendYield": 5.6, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 52.7, "open": 50.9, "high": 52.9, "low": 50.7, "volume": 544531 }, { "date": "2026-09-16", "close": 50.9, "open": 51.4, "high": 51.8, "low": 50.8, "volume": 624296 }, { "date": "2026-09-15", "close": 51.4, "open": 50.6, "high": 51.8, "low": 50.5, "volume": 665616 }, { "date": "2026-09-14", "close": 50.6, "open": 50.4, "high": 51.1, "low": 50, "volume": 461987 }, { "date": "2026-09-13", "close": 50.4, "open": 51.1, "high": 51.4, "low": 50, "volume": 655105 }, { "date": "2026-09-10", "close": 51.1, "open": 51.6, "high": 52, "low": 51, "volume": 642445 }, { "date": "2026-09-09", "close": 51.6, "open": 52.1, "high": 52.6, "low": 51.4, "volume": 633759 }, { "date": "2026-09-08", "close": 52.1, "open": 52.7, "high": 53.6, "low": 51.9, "volume": 898260 }, { "date": "2026-09-07", "close": 52.7, "open": 53.2, "high": 53.3, "low": 52.2, "volume": 879723 }, { "date": "2026-09-06", "close": 53.2, "open": 53.8, "high": 54, "low": 53.1, "volume": 462818 }, { "date": "2026-09-03", "close": 53.8, "open": 52.5, "high": 54.2, "low": 52.7, "volume": 1022661 }, { "date": "2026-09-02", "close": 52.5, "open": 52.3, "high": 53.1, "low": 52.2, "volume": 526305 }, { "date": "2026-09-01", "close": 52.3, "open": 52.9, "high": 53.6, "low": 51.8, "volume": 1501115 }, { "date": "2026-08-31", "close": 52.9, "open": 52.9, "high": 53.5, "low": 52.8, "volume": 373254 }, { "date": "2026-08-30", "close": 52.9, "open": 53.4, "high": 53.8, "low": 52.8, "volume": 484075 }, { "date": "2026-08-27", "close": 53.4, "open": 53.6, "high": 54.3, "low": 53.1, "volume": 620707 }, { "date": "2026-08-25", "close": 53.6, "open": 53.8, "high": 54.2, "low": 53.5, "volume": 642755 }, { "date": "2026-08-24", "close": 53.8, "open": 54.1, "high": 54.8, "low": 53.5, "volume": 469689 }, { "date": "2026-08-23", "close": 54.1, "open": 55.1, "high": 55.4, "low": 53.2, "volume": 626674 }, { "date": "2026-08-20", "close": 55.6, "open": 55.1, "high": 56, "low": 54.9, "volume": 608653 }, { "date": "2026-08-19", "close": 55.1, "open": 56.1, "high": 56.7, "low": 54.7, "volume": 651886 }, { "date": "2026-08-18", "close": 56.1, "open": 57.1, "high": 57.5, "low": 55.8, "volume": 889983 }, { "date": "2026-08-17", "close": 57, "open": 57.4, "high": 57.4, "low": 56.7, "volume": 488602 }, { "date": "2026-08-16", "close": 57.4, "open": 57.6, "high": 57.8, "low": 57.2, "volume": 318370 }, { "date": "2026-08-13", "close": 57.6, "open": 57.8, "high": 58, "low": 57.2, "volume": 465694 }, { "date": "2026-08-12", "close": 57.5, "open": 58.2, "high": 58.3, "low": 57.1, "volume": 692202 }, { "date": "2026-08-11", "close": 57.9, "open": 57.5, "high": 58.1, "low": 56.8, "volume": 809267 }, { "date": "2026-08-10", "close": 56.6, "open": 57.6, "high": 57.8, "low": 56, "volume": 1456424 }, { "date": "2026-08-09", "close": 57.6, "open": 58.2, "high": 58.3, "low": 57.4, "volume": 618471 }, { "date": "2026-08-06", "close": 58.1, "open": 58.7, "high": 58.9, "low": 57.8, "volume": 654568 } ] }, { "symbol": "OLYMPIC", "name": "Olympic Industries Ltd.", "sector": "Food & Allied", "ltp": 146.5, "change": 3.5, "changePercent": 2.4476, "open": 142.9, "high": 147, "low": 142.5, "volume": 39397, "valueMn": 5.69, "volatility30d": 15.1, "volatility90d": 16.3, "beta": 0.88, "dividendYield": 4.5, "asOf": "2026-09-17", "history30d": [ { "date": "2026-09-17", "close": 146.5, "open": 142.9, "high": 147, "low": 142.5, "volume": 39397 }, { "date": "2026-09-16", "close": 143, "open": 142.3, "high": 143.9, "low": 142.3, "volume": 21418 }, { "date": "2026-09-15", "close": 142.3, "open": 142, "high": 144.4, "low": 141.9, "volume": 32330 }, { "date": "2026-09-14", "close": 142, "open": 142.7, "high": 143.9, "low": 141.6, "volume": 24627 }, { "date": "2026-09-13", "close": 144, "open": 142.5, "high": 144.9, "low": 140.5, "volume": 56305 }, { "date": "2026-09-10", "close": 142.5, "open": 143.5, "high": 144.6, "low": 142.2, "volume": 69825 }, { "date": "2026-09-09", "close": 143.5, "open": 144, "high": 145, "low": 142.9, "volume": 36052 }, { "date": "2026-09-08", "close": 144, "open": 143.4, "high": 147.3, "low": 143.1, "volume": 38527 }, { "date": "2026-09-07", "close": 143.4, "open": 143.8, "high": 144.1, "low": 142.2, "volume": 63184 }, { "date": "2026-09-06", "close": 143.8, "open": 146.7, "high": 147.5, "low": 143.2, "volume": 67587 }, { "date": "2026-09-03", "close": 146.7, "open": 146.7, "high": 147.9, "low": 146.2, "volume": 52666 }, { "date": "2026-09-02", "close": 146.6, "open": 147, "high": 148.5, "low": 146, "volume": 20640 }, { "date": "2026-09-01", "close": 147, "open": 145.3, "high": 148, "low": 146.1, "volume": 11916 }, { "date": "2026-08-31", "close": 145.3, "open": 145.4, "high": 146.1, "low": 145, "volume": 33372 }, { "date": "2026-08-30", "close": 145, "open": 146.8, "high": 147, "low": 145, "volume": 58591 }, { "date": "2026-08-27", "close": 146.8, "open": 145.6, "high": 148.8, "low": 145.2, "volume": 52365 }, { "date": "2026-08-25", "close": 145.6, "open": 145.1, "high": 147.4, "low": 143.5, "volume": 34292 }, { "date": "2026-08-24", "close": 145.1, "open": 145.7, "high": 146.8, "low": 144.8, "volume": 79007 }, { "date": "2026-08-23", "close": 145.7, "open": 147.5, "high": 149, "low": 145, "volume": 47500 }, { "date": "2026-08-20", "close": 147.6, "open": 147.1, "high": 150, "low": 147.3, "volume": 21506 }, { "date": "2026-08-19", "close": 147, "open": 147.6, "high": 148.6, "low": 146.2, "volume": 57831 }, { "date": "2026-08-18", "close": 147.6, "open": 148.8, "high": 151, "low": 147, "volume": 85214 }, { "date": "2026-08-17", "close": 148.8, "open": 149.2, "high": 150.2, "low": 148.5, "volume": 47233 }, { "date": "2026-08-16", "close": 149.1, "open": 151.3, "high": 152.7, "low": 148.3, "volume": 134733 }, { "date": "2026-08-13", "close": 151.1, "open": 153.5, "high": 153.5, "low": 150, "volume": 137407 }, { "date": "2026-08-12", "close": 153, "open": 153, "high": 154.8, "low": 152.6, "volume": 92800 }, { "date": "2026-08-11", "close": 153, "open": 150.6, "high": 154, "low": 150.6, "volume": 164359 }, { "date": "2026-08-10", "close": 150.6, "open": 150.6, "high": 152.2, "low": 150, "volume": 128121 }, { "date": "2026-08-09", "close": 150.7, "open": 152.5, "high": 152.5, "low": 150, "volume": 71537 }, { "date": "2026-08-06", "close": 151.7, "open": 153.7, "high": 154.3, "low": 151.2, "volume": 98219 } ] } ] }