Thursday, Jun 22, 2017 Current Time: 10:34:34 PM (BST) Market Status: Closed
1JANATAMF 7.40 
0.10    1.37%

1STPRIMFMF 11.70 
0.00    0.00%

AAMRATECH 42.40 
-0.60    -1.40%

ABB1STMF 7.00 
0.10    1.45%

ABBANK 18.80 
0.20    1.08%

ACI   517.50    
6.80    1.33%

ACIFORMULA 199.00 
-2.20    -1.09%

ACMELAB 115.90 
0.20    0.17%

ACTIVEFINE 51.00 
0.50    0.99%

AFCAGRO 58.90 
1.30    2.26%

AFTABAUTO 66.00 
0.60    0.92%

AGNISYSL 27.50 
0.20    0.73%

AGRANINS 18.70 
-0.60    -3.11%

AIBL1STIMF 7.90 
0.10    1.28%

AL-HAJTEX 108.20 
0.10    0.09%

ALARABANK 18.30 
0.20    1.10%

ALLTEX 13.20 
0.00    0.00%

AMANFEED 75.00 
-0.70    -0.92%

AMBEEPHA 387.50 
-0.90    -0.23%

AMCL(PRAN) 215.00 
-0.80    -0.37%

ANLIMAYARN 32.00 
0.30    0.95%

ANWARGALV 69.00 
-0.20    -0.29%

APEXFOODS 141.40 
-0.40    -0.28%

APEXFOOT 338.80 
0.50    0.15%

APEXSPINN 109.70 
1.60    1.48%

APEXTANRY 151.00 
3.00    2.03%

APOLOISPAT 20.40 
0.00    0.00%

ARAMIT 367.90 
7.40    2.05%

ARAMITCEM 36.00 
-1.00    -2.70%

ARGONDENIM 36.30 
-0.30    -0.82%

ASIAINS 21.70 
-0.40    -1.81%

ASIAPACINS 22.50 
-0.70    -3.02%

ATCSLGF 11.40 
0.40    3.64%

ATLASBANG 129.30 
1.30    1.02%

AZIZPIPES 79.00 
4.00    5.33%

BANGAS 130.80 
7.80    6.34%

BANKASIA 16.90 
0.10    0.60%

BARKAPOWER 43.80 
-0.10    -0.23%

BATASHOE 1130.50 
-4.50    -0.40%

BATBC   2814.90    
24.90    0.89%

BAYLEASING 24.10 
-0.10    -0.41%

BBS   48.30    
-0.60    -1.23%

BDAUTOCA 79.10 
-0.70    -0.88%

BDCOM   46.30    
-1.00    -2.11%

BDFINANCE 21.90 
0.10    0.46%

BDLAMPS 174.00 
0.70    0.40%

BDTHAI 27.50 
0.10    0.36%

BDWELDING 20.80 
0.10    0.48%

BEACHHATCH 20.60 
0.60    3.00%

BEACONPHAR 23.00 
0.10    0.44%

BENGALWTL 47.10 
-0.10    -0.21%

BERGERPBL 2096.00 
-4.20    -0.20%

BEXIMCO 33.00 
0.10    0.30%

BGIC   19.20    
0.00    0.00%

BIFC   9.80    
0.20    2.08%

BNICL   18.40    
0.30    1.66%

BRACBANK 79.70 
0.80    1.01%

BSC   53.80    
0.60    1.13%

BSCCL   118.00    
1.00    0.85%

BSRMLTD 134.30 
2.10    1.59%

BSRMSTEEL 90.00 
0.10    0.11%

BXPHARMA 113.70 
-0.70    -0.61%

BXSYNTH 9.10 
0.10    1.11%

CAPMBDBLMF 9.00 
0.20    2.27%

CENTRALINS 21.40 
0.20    0.94%

CENTRALPHL 30.60 
0.70    2.34%

CITYBANK 36.60 
-0.10    -0.27%

CITYGENINS 15.40 
0.20    1.32%

CMCKAMAL 26.50 
0.00    0.00%

CNATEX 9.50 
-0.10    -1.04%

CONFIDCEM 134.20 
0.20    0.15%

CONTININS 19.00 
0.30    1.60%

CVOPRL 262.40 
21.10    8.74%

DACCADYE 8.60 
-0.10    -1.15%

DAFODILCOM 42.00 
2.50    6.33%

DBH   115.80    
2.00    1.76%

DBH1STMF 8.90 
0.00    0.00%

DELTALIFE 97.80 
1.30    1.35%

DELTASPINN 11.10 
0.00    0.00%

DESCO   49.50    
-0.80    -1.59%

DESHBANDHU 20.40 
0.10    0.49%

DHAKABANK 18.50 
0.30    1.65%

DHAKAINS 20.70 
0.60    2.99%

DOREENPWR 140.00 
1.80    1.30%

DSHGARME 347.00 
4.40    1.28%

DSSL   21.10    
0.10    0.48%

DULAMIACOT 8.80 
0.30    3.53%

DUTCHBANGL 101.90 
1.70    1.70%

EASTERNINS 28.00 
0.30    1.08%

EASTLAND 21.80 
0.40    1.87%

EASTRNLUB 969.90 
7.80    0.81%

EBL   32.70    
0.20    0.62%

EBL1STMF 7.70 
0.00    0.00%

EBLNRBMF 7.10 
0.10    1.43%

ECABLES 140.40 
2.60    1.89%

EHL   47.90    
0.20    0.42%

EMERALDOIL 25.00 
0.30    1.21%

ENVOYTEX 38.00 
0.30    0.80%

ETL   22.80    
0.10    0.44%

EXIM1STMF 8.30 
0.10    1.22%

EXIMBANK 11.80 
-0.10    -0.84%

FAMILYTEX 8.30 
0.10    1.22%

FARCHEM 25.50 
-0.10    -0.39%

FAREASTFIN 10.30 
0.10    0.98%

FAREASTLIF 75.00 
0.40    0.54%

FASFIN 17.30 
-0.10    -0.57%

FBFIF   6.70    
0.10    1.52%

FEDERALINS 11.30 
0.10    0.89%

FEKDIL 25.90 
0.20    0.78%

FINEFOODS 33.70 
0.10    0.30%

FIRSTFIN 11.10 
-0.20    -1.77%

FIRSTSBANK 13.00 
0.20    1.56%

FORTUNE 52.70 
0.00    0.00%

FUWANGCER 18.40 
0.10    0.55%

FUWANGFOOD 15.80 
0.60    3.95%

GBBPOWER 22.80 
-0.10    -0.44%

GEMINISEA 548.00 
8.20    1.52%

GENNEXT 9.40 
-0.10    -1.05%

GHAIL   43.00    
1.40    3.37%

GHCL   39.70    
0.10    0.25%

GLAXOSMITH 1465.30 
-13.90    -0.94%

GLOBALINS 14.90 
-0.10    -0.67%

GOLDENSON 17.60 
0.20    1.15%

GP   339.80    
1.60    0.47%

GPHISPAT 44.10 
-0.40    -0.90%

GQBALLPEN 86.30 
0.50    0.58%

GRAMEENS2 15.50 
0.40    2.65%

GREENDELMF 9.00 
0.20    2.27%

GREENDELT 60.00 
2.80    4.90%

GSPFINANCE 28.90 
-0.30    -1.03%

HAKKANIPUL 52.40 
0.00    0.00%

HEIDELBCEM 448.00 
0.10    0.02%

HFL   25.30    
0.00    0.00%

HRTEX   34.20    
-0.50    -1.44%

HWAWELLTEX 37.40 
0.50    1.36%

IBBLPBOND 975.50 
-4.50    -0.46%

IBNSINA 242.00 
-1.40    -0.58%

ICB   172.60    
-5.60    -3.14%

ICB2NDNRB 11.70 
-0.10    -0.85%

ICB3RDNRB 8.00 
0.00    0.00%

ICBAMCL2ND 9.30 
0.10    1.09%

ICBEPMF1S1 8.40 
0.20    2.44%

ICBIBANK 4.90 
0.00    0.00%

ICBSONALI1 9.60 
0.00    0.00%

IDLC   71.70    
-0.20    -0.28%

IFADAUTOS 136.20 
0.70    0.52%

IFIC   17.30    
-0.10    -0.57%

IFIC1STMF 7.00 
0.10    1.45%

IFILISLMF1 8.90 
0.30    3.49%

ILFSL   14.20    
-0.10    -0.70%

IMAMBUTTON 16.60 
-0.80    -4.60%

INTECH 17.10 
-0.20    -1.16%

IPDC   45.10    
-0.20    -0.44%

ISLAMIBANK 32.40 
0.60    1.89%

ISLAMICFIN 24.70 
0.30    1.23%

ISLAMIINS 27.70 
0.40    1.47%

ISNLTD 16.30 
-0.60    -3.55%

ITC   48.50    
1.10    2.32%

JAMUNABANK 18.10 
0.50    2.84%

JAMUNAOIL 207.50 
0.10    0.05%

JANATAINS 12.70 
0.00    0.00%

JMISMDL 179.30 
-0.40    -0.22%

JUTESPINN 60.80 
3.40    5.92%

KARNAPHULI 15.70 
0.10    0.64%

KAY&QUE 59.90 
2.20    3.81%

KBPPWBIL 22.70 
-0.20    -0.87%

KDSALTD 77.00 
1.00    1.32%

KEYACOSMET 14.30 
-0.20    -1.38%

KOHINOOR 401.30 
0.70    0.17%

KPCL   58.70    
-0.10    -0.17%

KPPL   10.80    
0.70    6.93%

LAFSURCEML 63.00 
0.00    0.00%

LANKABAFIN 55.50 
1.10    2.02%

LEGACYFOOT 26.00 
-0.20    -0.76%

LIBRAINFU 512.90 
2.20    0.43%

LINDEBD 1273.00 
-5.90    -0.46%

LRGLOBMF1 7.70 
0.00    0.00%

MAKSONSPIN 10.20 
0.00    0.00%

MALEKSPIN 22.70 
0.10    0.44%

MARICO 1039.00 
30.00    2.97%

MATINSPINN 40.50 
0.30    0.75%

MBL1STMF 8.20 
0.10    1.23%

MEGCONMILK 11.90 
-0.20    -1.65%

MEGHNACEM 101.90 
0.70    0.69%

MEGHNALIFE 55.80 
0.30    0.54%

MEGHNAPET 10.00 
0.10    1.01%

MERCANBANK 18.40 
0.30    1.66%

METROSPIN 8.50 
0.30    3.66%

MHSML   29.80    
-0.20    -0.67%

MICEMENT 93.60 
-0.20    -0.21%

MIDASFIN 28.40 
0.30    1.07%

MIRACLEIND 43.60 
0.00    0.00%

MITHUNKNIT 42.20 
2.20    5.50%

MJLBD   121.60    
0.20    0.16%

MODERNDYE 239.90 
5.50    2.35%

MONNOCERA 37.60 
0.60    1.62%

MONNOSTAF 515.00 
9.10    1.80%

MPETROLEUM 200.00 
0.50    0.25%

MTB   24.30    
0.30    1.25%

NATLIFEINS 171.50 
-0.50    -0.29%

NAVANACNG 71.40 
0.80    1.13%

NBL   11.60    
0.10    0.87%

NCCBANK 13.20 
0.00    0.00%

NFML   25.60    
0.00    0.00%

NHFIL   47.40    
0.10    0.21%

NITOLINS 22.70 
0.10    0.44%

NLI1STMF 14.80 
0.10    0.68%

NORTHERN 480.00 
9.80    2.08%

NORTHRNINS 24.10 
0.00    0.00%

NPOLYMAR 104.00 
0.00    0.00%

NTC   594.00    
-13.80    -2.27%

NTLTUBES 121.50 
5.30    4.56%

NURANI 23.40 
0.40    1.74%

OAL   24.70    
0.00    0.00%

OLYMPIC 270.30 
1.20    0.45%

ONEBANKLTD 21.00 
0.10    0.48%

ORIONINFU 57.60 
0.40    0.70%

ORIONPHARM 50.50 
-0.60    -1.17%

PADMALIFE 43.40 
-1.20    -2.69%

PADMAOIL 249.50 
-1.50    -0.60%

PARAMOUNT 19.00 
0.30    1.60%

PDL   24.40    
-0.50    -2.01%

PENINSULA 25.40 
0.10    0.40%

PEOPLESINS 22.10 
0.00    0.00%

PF1STMF 7.80 
0.00    0.00%

PHARMAID 267.20 
-0.60    -0.22%

PHENIXINS 25.50 
1.00    4.08%

PHOENIXFIN 26.50 
0.20    0.76%

PHPMF1 7.90 
0.10    1.28%

PIONEERINS 28.00 
-0.10    -0.36%

PLFSL   10.40    
0.20    1.96%

POPULAR1MF 7.00 
0.10    1.45%

POPULARLIF 69.60 
-0.40    -0.57%

POWERGRID 52.00 
0.00    0.00%

PRAGATIINS 28.50 
0.00    0.00%

PRAGATILIF 112.00 
3.00    2.75%

PREMIERBAN 11.40 
0.30    2.70%

PREMIERCEM 90.50 
0.10    0.11%

PREMIERLEA 19.20 
0.50    2.67%

PRIME1ICBA 8.20 
0.20    2.50%

PRIMEBANK 22.40 
1.30    6.16%

PRIMEFIN 11.40 
-0.20    -1.72%

PRIMEINSUR 19.50 
0.60    3.17%

PRIMELIFE 55.50 
0.70    1.28%

PRIMETEX 28.10 
0.60    2.18%

PROGRESLIF 65.70 
3.20    5.12%

PROVATIINS 17.70 
0.00    0.00%

PTL   37.30    
0.30    0.81%

PUBALIBANK 24.30 
0.00    0.00%

PURABIGEN 16.10 
0.10    0.63%

QSMDRYCELL 92.00 
0.30    0.33%

RAHIMAFOOD 141.20 
1.70    1.22%

RAHIMTEXT 334.10 
1.30    0.39%

RAKCERAMIC 57.60 
0.40    0.70%

RANFOUNDRY 118.90 
2.00    1.71%

RDFOOD 17.70 
0.40    2.31%

RECKITTBEN 1500.00 
-3.90    -0.26%

REGENTTEX 30.90 
-0.80    -2.52%

RELIANCE1 11.00 
0.00    0.00%

RELIANCINS 47.90 
-0.30    -0.62%

RENATA 1132.00 
0.90    0.08%

RENWICKJA 570.20 
7.10    1.26%

REPUBLIC 27.70 
1.70    6.54%

RNSPIN 21.60 
0.00    0.00%

RSRMSTEEL 83.40 
1.60    1.96%

RUPALIBANK 27.20 
0.20    0.74%

RUPALIINS 17.90 
-0.20    -1.10%

RUPALILIFE 41.40 
0.50    1.22%

SAFKOSPINN 14.10 
0.00    0.00%

SAIFPOWER 43.60 
0.30    0.69%

SAIHAMCOT 17.20 
0.10    0.58%

SAIHAMTEX 21.00 
-0.10    -0.47%

SALAMCRST 34.60 
0.50    1.47%

SALVOCHEM 23.20 
-0.60    -2.52%

SAMATALETH 30.30 
2.60    9.39%

SAMORITA 79.60 
0.50    0.63%

SANDHANINS 34.80 
-0.40    -1.14%

SAPORTL 40.40 
0.30    0.75%

SEBL1STMF 13.80 
0.10    0.73%

SEMLIBBLSF 9.30 
0.00    0.00%

SEMLLECMF 9.80 
0.10    1.03%

SHAHJABANK 15.90 
0.00    0.00%

SHASHADNIM 67.00 
0.10    0.15%

SHEPHERD 39.80 
-0.50    -1.24%

SHURWID 13.00 
0.40    3.17%

SHYAMPSUG 22.40 
1.20    5.66%

SIBL   22.00    
0.10    0.46%

SIMTEX 28.50 
0.10    0.35%

SINGERBD 190.70 
0.10    0.05%

SINOBANGLA 44.20 
-1.50    -3.28%

SONALIANSH 226.00 
2.10    0.94%

SONARBAINS 16.00 
0.00    0.00%

SONARGAON 12.60 
0.00    0.00%

SOUTHEASTB 18.40 
0.20    1.10%

SPCERAMICS 17.00 
0.30    1.80%

SPCL   142.70    
-0.60    -0.42%

SQUARETEXT 66.90 
1.70    2.61%

SQURPHARMA 289.50 
0.70    0.24%

STANCERAM 57.50 
0.40    0.70%

STANDARINS 22.40 
0.30    1.36%

STANDBANKL 11.30 
0.10    0.89%

STYLECRAFT 1325.00 
20.90    1.60%

SUMITPOWER 41.00 
0.50    1.23%

SUNLIFEINS 22.50 
0.40    1.81%

TAKAFULINS 20.40 
0.10    0.49%

TALLUSPIN 10.70 
0.40    3.88%

TITASGAS 50.30 
-0.10    -0.20%

TOSRIFA 31.00 
-0.60    -1.90%

TRUSTB1MF 7.20 
0.00    0.00%

TRUSTBANK 25.90 
0.30    1.17%

TUNGHAI 15.10 
-0.20    -1.31%

UCB   21.20    
0.30    1.44%

UNIONCAP 25.40 
0.50    2.01%

UNIQUEHRL 54.60 
0.80    1.49%

UNITEDAIR 6.80 
0.10    1.49%

UNITEDFIN 21.60 
0.00    0.00%

UNITEDINS 26.00 
-0.50    -1.89%

UPGDCL 183.10 
0.50    0.27%

USMANIAGL 93.20 
0.30    0.32%

UTTARABANK 24.30 
0.40    1.67%

UTTARAFIN 58.90 
0.50    0.86%

VAMLBDMF1 8.70 
0.10    1.16%

VAMLRBBF 9.30 
-0.10    -1.06%

WATACHEM 162.20 
-0.50    -0.31%

WMSHIPYARD 37.40 
0.60    1.63%

YPL   25.60    
-0.10    -0.39%

ZAHEENSPIN 25.60 
-0.10    -0.39%

ZAHINTEX 19.40 
0.20    1.04%

ZEALBANGLA 46.50 
0.50    1.09%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
DSEX  
DS30
News
Latest Share Price
By Trade Code
By % Change
By Value
By Volume
By Last Trade Price
By Group
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSE 30 Share By Company Name On Jun 22, 2017 at 2:45 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 517.5 517.6 510.7 516.9 510.7 1.33 631 83.2330 161,642
2 BATASHOE 1,130.5 1,138.9 1,126 1,133.1 1,135 -0.40 28 1.0250 905
3 BATBC 2,814.9 2,814.9 2,785.1 2,801.9 2,790 0.89 159 20.1190 7,197
4 BEXIMCO 33 33.2 32.8 33 32.9 0.30 1,031 75.3610 2,286,831
5 BRACBANK 79.7 79.7 78.5 79.4 78.9 1.01 948 152.7480 1,933,657
6 BSCCL 118 120 117.1 118.6 117 0.85 550 28.7190 241,849
7 BSRMLTD 134.3 134.9 131.4 134.4 132.2 1.59 317 14.9020 111,607
8 BSRMSTEEL 90 90.9 89.9 90.1 89.9 0.11 199 15.3560 170,457
9 BXPHARMA 113.7 114.7 113.2 113.8 114.4 -0.61 766 88.3920 776,861
10 CITYBANK 36.6 36.9 36.4 36.8 36.7 -0.27 604 69.3830 1,890,820
11 DELTALIFE 97.8 99.8 97 97.4 96.5 1.35 247 6.8670 69,973
12 GP 339.8 341 338.8 339.9 338.2 0.47 541 116.4550 342,336
13 HEIDELBCEM 448 448.1 447.5 448 447.9 0.02 252 32.8420 73,311
14 IDLC 71.7 72.1 71.5 71.9 71.9 -0.28 320 41.7150 580,265
15 ISLAMIBANK 32.4 32.5 31.7 32.4 31.8 1.89 998 63.7180 1,984,392
16 JAMUNAOIL 207.5 208.2 207.2 208 207.4 0.05 142 11.0260 53,007
17 LAFSURCEML 63 63.3 62.7 63 63 0 572 46.9500 745,297
18 LANKABAFIN 55.5 55.8 54.3 55.6 54.4 2.02 2,371 317.0530 5,749,497
19 MJLBD 121.6 122 121.1 121.9 121.4 0.16 975 99.3740 816,713
20 MPETROLEUM 200 200 197.2 199.4 199.5 0.25 86 5.7790 29,124
21 NBL 11.6 11.7 11.5 11.6 11.5 0.87 971 40.5150 3,478,527
22 OLYMPIC 270.3 272.3 270 270.2 269.1 0.45 343 26.3210 97,137
23 ORIONPHARM 50.5 51.1 50.3 50.4 51.1 -1.17 341 17.9430 354,629
24 RAKCERAMIC 57.6 58.1 57.1 57.5 57.2 0.70 391 14.5200 251,967
25 RENATA 1,132 1,135 1,126.1 1,129.9 1,131.1 0.08 149 4.3360 3,825
26 SQURPHARMA 289.5 290 289 289.7 288.8 0.24 1,350 155.0600 535,345
27 SUMITPOWER 41 41 40.5 40.9 40.5 1.23 377 25.3220 620,195
28 TITASGAS 50.3 50.6 50 50.2 50.4 -0.20 206 9.6120 191,477
29 UCB 21.2 21.5 20.9 21.3 20.9 1.44 718 65.5240 3,091,313
30 UNIQUEHRL 54.6 55 53.8 54.5 53.8 1.49 170 19.0990 350,825

 

 

LTP* - Last Traded Price CLOSEP* -Closing Price
%CHANGE = ((LTP* - YCP)*100/YCP) YCP* -Yesterday's Closing Price

 

 



STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755
Email: dse@bol-online.com, Web: http://www.dsebd.org/
 
Home | Download | Data Archives | Career at DSE | FAQ | Sitemap | Links
Disclaimer Copyright Dhaka Stock Exchange 2011 Terms & Conditions
 

Powered By Bangladesh Online a division of Bangladesh Export Import Company Ltd.