Sunday, Jul 23, 2017 Current Time: 8:47:13 AM (BST) Market Status: Closed
1JANATAMF 7.60 
0.00    0.00%

1STPRIMFMF 14.40 
-0.60    -4.00%

AAMRATECH 38.80 
-0.10    -0.26%

ABB1STMF 7.60 
0.20    2.70%

ABBANK 19.40 
0.00    0.00%

ACI   509.90    
0.10    0.02%

ACIFORMULA 204.30 
3.30    1.64%

ACMELAB 118.10 
0.00    0.00%

ACTIVEFINE 49.80 
0.10    0.20%

AFCAGRO 59.60 
-0.30    -0.50%

AFTABAUTO 72.50 
-0.70    -0.96%

AGNISYSL 27.40 
-0.10    -0.36%

AGRANINS 20.30 
0.50    2.53%

AIBL1STIMF 7.80 
0.00    0.00%

AL-HAJTEX 110.00 
-0.80    -0.72%

ALARABANK 18.50 
-0.10    -0.54%

ALLTEX 14.00 
0.00    0.00%

AMANFEED 80.50 
1.10    1.39%

AMBEEPHA 434.10 
14.30    3.41%

AMCL(PRAN) 216.00 
-0.20    -0.09%

ANLIMAYARN 33.40 
0.20    0.60%

ANWARGALV 83.10 
0.00    0.00%

APEXFOODS 153.70 
-2.40    -1.54%

APEXFOOT 347.00 
11.30    3.37%

APEXSPINN 123.20 
-2.00    -1.60%

APEXTANRY 155.10 
-0.50    -0.32%

APOLOISPAT 20.70 
-0.10    -0.48%

ARAMIT 383.00 
6.70    1.78%

ARAMITCEM 36.70 
-0.60    -1.61%

ARGONDENIM 35.50 
0.60    1.72%

ASIAINS 24.80 
0.40    1.64%

ASIAPACINS 22.10 
-0.40    -1.78%

ATCSLGF 11.90 
0.00    0.00%

ATLASBANG 141.10 
1.10    0.79%

AZIZPIPES 112.40 
-2.30    -2.01%

BANGAS 141.90 
-4.50    -3.07%

BANKASIA 17.30 
-0.20    -1.14%

BARKAPOWER 45.30 
0.10    0.22%

BATASHOE 1141.00 
-5.30    -0.46%

BATBC   3000.00    
-0.10    0.00%

BAYLEASING 27.30 
-0.10    -0.36%

BBS   51.30    
0.60    1.18%

BDAUTOCA 111.00 
5.40    5.11%

BDCOM   40.50    
-0.30    -0.74%

BDFINANCE 19.80 
0.40    2.06%

BDLAMPS 178.10 
-1.30    -0.72%

BDTHAI 27.60 
0.10    0.36%

BDWELDING 17.80 
-0.30    -1.66%

BEACHHATCH 18.90 
0.50    2.72%

BEACONPHAR 23.50 
0.20    0.86%

BENGALWTL 50.30 
0.00    0.00%

BERGERPBL 2128.90 
17.30    0.82%

BEXIMCO 33.70 
0.40    1.20%

BGIC   19.80    
0.30    1.54%

BIFC   10.00    
-0.70    -6.54%

BNICL   18.30    
0.10    0.55%

BRACBANK 90.60 
0.30    0.33%

BSC   52.50    
0.20    0.38%

BSCCL   122.40    
-2.20    -1.77%

BSRMLTD 137.00 
-0.20    -0.15%

BSRMSTEEL 91.40 
0.30    0.33%

BXPHARMA 112.50 
0.40    0.36%

BXSYNTH 8.80 
-0.10    -1.12%

CAPMBDBLMF 10.00 
0.10    1.01%

CENTRALINS 23.00 
0.70    3.14%

CENTRALPHL 29.30 
0.10    0.34%

CITYBANK 35.90 
0.10    0.28%

CITYGENINS 17.50 
0.20    1.16%

CMCKAMAL 25.20 
0.00    0.00%

CNATEX 11.60 
0.30    2.65%

CONFIDCEM 158.80 
-1.10    -0.69%

CONTININS 20.00 
0.30    1.52%

CVOPRL 243.50 
-2.60    -1.06%

DACCADYE 9.80 
-0.10    -1.01%

DAFODILCOM 48.90 
-0.50    -1.01%

DBH   112.60    
0.00    0.00%

DBH1STMF 9.30 
0.00    0.00%

DELTALIFE 100.00 
-0.10    -0.10%

DELTASPINN 12.30 
0.60    5.13%

DESCO   50.10    
-0.50    -0.99%

DESHBANDHU 20.20 
0.30    1.51%

DHAKABANK 18.60 
0.10    0.54%

DHAKAINS 21.60 
-0.10    -0.46%

DOREENPWR 146.00 
-3.10    -2.08%

DSHGARME 338.50 
0.50    0.15%

DSSL   22.70    
0.00    0.00%

DULAMIACOT 9.40 
-0.80    -7.84%

DUTCHBANGL 105.20 
0.20    0.19%

EASTERNINS 29.40 
0.60    2.08%

EASTLAND 23.50 
0.40    1.73%

EASTRNLUB 1079.00 
13.00    1.22%

EBL   36.10    
0.00    0.00%

EBL1STMF 7.70 
0.00    0.00%

EBLNRBMF 7.20 
0.00    0.00%

ECABLES 151.90 
-0.90    -0.59%

EHL   50.30    
0.20    0.40%

EMERALDOIL 26.30 
0.10    0.38%

ENVOYTEX 38.70 
0.10    0.26%

ETL   22.50    
0.00    0.00%

EXIM1STMF 8.20 
0.00    0.00%

EXIMBANK 13.10 
0.10    0.77%

FAMILYTEX 9.30 
0.00    0.00%

FARCHEM 25.70 
0.20    0.78%

FAREASTFIN 12.20 
-0.30    -2.40%

FAREASTLIF 74.90 
-0.50    -0.66%

FASFIN 17.00 
0.50    3.03%

FBFIF   7.00    
-0.10    -1.41%

FEDERALINS 12.40 
0.10    0.81%

FEKDIL 25.60 
0.00    0.00%

FINEFOODS 39.30 
-0.10    -0.25%

FIRSTFIN 12.30 
0.20    1.65%

FIRSTSBANK 13.80 
0.20    1.47%

FORTUNE 55.50 
-0.10    -0.18%

FUWANGCER 19.70 
0.30    1.55%

FUWANGFOOD 21.80 
0.30    1.40%

GBBPOWER 23.00 
0.10    0.44%

GEMINISEA 586.50 
-2.80    -0.48%

GENNEXT 11.30 
0.30    2.73%

GHAIL   42.40    
-0.20    -0.47%

GHCL   40.60    
0.50    1.25%

GLAXOSMITH 1490.00 
-0.10    -0.01%

GLOBALINS 16.80 
0.50    3.07%

GOLDENSON 18.80 
0.20    1.08%

GP   367.00    
-2.80    -0.76%

GPHISPAT 44.80 
0.30    0.67%

GQBALLPEN 103.00 
4.40    4.46%

GRAMEENS2 15.60 
-0.20    -1.27%

GREENDELMF 9.10 
0.00    0.00%

GREENDELT 61.50 
-0.40    -0.65%

GSPFINANCE 28.30 
-0.30    -1.05%

HAKKANIPUL 61.10 
1.90    3.21%

HEIDELBCEM 465.00 
0.00    0.00%

HFL   26.50    
-0.10    -0.38%

HRTEX   36.50    
-0.10    -0.27%

HWAWELLTEX 37.20 
0.10    0.27%

IBBLPBOND 967.00 
0.00    0.00%

IBNSINA 251.50 
1.40    0.56%

ICB   190.80    
-1.50    -0.78%

ICB2NDNRB 11.90 
0.00    0.00%

ICB3RDNRB 8.20 
-0.10    -1.20%

ICBAMCL2ND 10.50 
-0.30    -2.78%

ICBEPMF1S1 9.00 
0.20    2.27%

ICBIBANK 5.40 
-0.10    -1.82%

ICBSONALI1 9.50 
0.00    0.00%

IDLC   73.00    
-0.10    -0.14%

IFADAUTOS 150.50 
-0.80    -0.53%

IFIC   17.50    
-0.20    -1.13%

IFIC1STMF 7.30 
0.20    2.82%

IFILISLMF1 8.90 
-0.10    -1.11%

ILFSL   15.80    
0.10    0.64%

IMAMBUTTON 19.00 
-0.50    -2.56%

INTECH 17.80 
0.10    0.56%

IPDC   48.90    
0.20    0.41%

ISLAMIBANK 35.00 
0.80    2.34%

ISLAMICFIN 23.80 
0.40    1.71%

ISLAMIINS 32.90 
0.30    0.92%

ISNLTD 16.70 
-0.20    -1.18%

ITC   48.30    
0.10    0.21%

JAMUNABANK 18.10 
0.30    1.69%

JAMUNAOIL 206.30 
-0.70    -0.34%

JANATAINS 12.90 
0.00    0.00%

JMISMDL 182.20 
-0.40    -0.22%

JUTESPINN 83.80 
-1.10    -1.30%

KARNAPHULI 17.20 
0.20    1.18%

KAY&QUE 70.00 
-0.20    -0.28%

KBPPWBIL 23.50 
-0.10    -0.42%

KDSALTD 80.90 
0.20    0.25%

KEYACOSMET 16.60 
0.30    1.84%

KOHINOOR 417.50 
6.40    1.56%

KPCL   61.80    
0.90    1.48%

KPPL   11.60    
-0.10    -0.85%

LAFSURCEML 64.60 
0.20    0.31%

LANKABAFIN 55.70 
0.70    1.27%

LEGACYFOOT 27.00 
-0.70    -2.53%

LIBRAINFU 539.00 
9.60    1.81%

LINDEBD 1275.00 
-8.10    -0.63%

LRGLOBMF1 7.70 
0.00    0.00%

MAKSONSPIN 11.00 
-0.30    -2.65%

MALEKSPIN 23.90 
0.10    0.42%

MARICO 1034.80 
11.90    1.16%

MATINSPINN 39.90 
-0.50    -1.24%

MBL1STMF 8.50 
0.00    0.00%

MEGCONMILK 13.70 
-0.40    -2.84%

MEGHNACEM 106.70 
0.60    0.57%

MEGHNALIFE 57.80 
0.40    0.70%

MEGHNAPET 11.00 
-0.50    -4.35%

MERCANBANK 23.40 
0.30    1.30%

MERCINS 20.70 
0.40    1.97%

METROSPIN 8.90 
0.00    0.00%

MHSML   28.60    
-0.20    -0.69%

MICEMENT 98.90 
0.60    0.61%

MIDASFIN 29.80 
-0.10    -0.33%

MIRACLEIND 44.60 
-0.30    -0.67%

MITHUNKNIT 44.70 
-0.20    -0.45%

MJLBD   121.40    
-0.30    -0.25%

MODERNDYE 229.20 
-9.20    -3.86%

MONNOCERA 39.90 
-1.60    -3.86%

MONNOSTAF 552.20 
1.80    0.33%

MPETROLEUM 196.40 
0.20    0.10%

MTB   24.60    
0.30    1.23%

NATLIFEINS 180.00 
-4.20    -2.28%

NAVANACNG 76.00 
0.70    0.93%

NBL   12.00    
0.30    2.56%

NCCBANK 14.50 
0.10    0.69%

NCCBLMF1 8.40 
0.00    0.00%

NFML   24.90    
0.30    1.22%

NHFIL   51.60    
0.00    0.00%

NITOLINS 24.20 
-0.70    -2.81%

NLI1STMF 15.00 
-0.10    -0.66%

NORTHERN 488.00 
-1.00    -0.20%

NORTHRNINS 25.10 
0.50    2.03%

NPOLYMAR 107.00 
-0.70    -0.65%

NTC   570.80    
-0.30    -0.05%

NTLTUBES 116.90 
-1.10    -0.93%

NURANI 23.70 
0.30    1.28%

OAL   25.80    
0.10    0.39%

OLYMPIC 288.70 
-1.50    -0.52%

ONEBANKLTD 22.70 
0.00    0.00%

ORIONINFU 59.20 
-0.40    -0.67%

ORIONPHARM 49.40 
-0.30    -0.60%

PADMALIFE 44.00 
-1.00    -2.22%

PADMAOIL 249.00 
-0.40    -0.16%

PARAMOUNT 18.00 
0.00    0.00%

PDL   25.00    
0.00    0.00%

PENINSULA 30.00 
0.70    2.39%

PEOPLESINS 21.50 
-0.10    -0.46%

PF1STMF 8.60 
-0.10    -1.15%

PHARMAID 277.70 
-2.60    -0.93%

PHENIXINS 27.00 
0.10    0.37%

PHOENIXFIN 29.00 
2.00    7.41%

PHPMF1 8.00 
-0.10    -1.23%

PIONEERINS 29.20 
0.40    1.39%

PLFSL   12.50    
1.00    8.70%

POPULAR1MF 7.20 
0.00    0.00%

POPULARLIF 67.20 
0.50    0.75%

POWERGRID 52.80 
0.20    0.38%

PRAGATIINS 30.00 
-0.40    -1.32%

PRAGATILIF 127.80 
-0.30    -0.23%

PREMIERBAN 12.00 
0.10    0.84%

PREMIERCEM 93.40 
0.80    0.86%

PREMIERLEA 18.90 
0.10    0.53%

PRIME1ICBA 8.70 
-0.10    -1.14%

PRIMEBANK 23.50 
0.10    0.43%

PRIMEFIN 13.60 
0.40    3.03%

PRIMEINSUR 20.40 
0.00    0.00%

PRIMELIFE 57.90 
2.80    5.08%

PRIMETEX 28.40 
-0.10    -0.35%

PROVATIINS 18.20 
-0.20    -1.09%

PTL   35.10    
0.10    0.29%

PUBALIBANK 24.10 
0.00    0.00%

PURABIGEN 17.60 
0.30    1.73%

QSMDRYCELL 95.60 
-1.40    -1.44%

RAHIMAFOOD 162.00 
-9.10    -5.32%

RAHIMTEXT 337.00 
-4.80    -1.40%

RAKCERAMIC 59.00 
-1.90    -3.12%

RANFOUNDRY 124.00 
-0.30    -0.24%

RDFOOD 19.70 
-0.10    -0.51%

RECKITTBEN 1519.00 
0.60    0.04%

REGENTTEX 27.20 
-0.50    -1.81%

RELIANCE1 11.30 
-0.10    -0.88%

RELIANCINS 49.10 
1.60    3.37%

RENATA 1135.00 
8.20    0.73%

RENWICKJA 578.00 
5.00    0.87%

REPUBLIC 26.10 
0.10    0.38%

RNSPIN 22.30 
-0.10    -0.45%

RSRMSTEEL 80.00 
1.60    2.04%

RUPALIBANK 36.50 
0.50    1.39%

RUPALIINS 18.60 
-0.50    -2.62%

RUPALILIFE 40.90 
1.40    3.54%

SAFKOSPINN 15.10 
0.10    0.67%

SAIFPOWER 45.70 
0.20    0.44%

SAIHAMCOT 20.50 
0.50    2.50%

SAIHAMTEX 22.40 
0.10    0.45%

SALAMCRST 36.10 
-0.30    -0.82%

SALVOCHEM 23.70 
0.10    0.42%

SAMATALETH 32.70 
0.60    1.87%

SAMORITA 84.90 
-0.40    -0.47%

SANDHANINS 36.70 
0.10    0.27%

SAPORTL 41.40 
-0.20    -0.48%

SEBL1STMF 14.10 
0.00    0.00%

SEMLIBBLSF 9.90 
0.00    0.00%

SEMLLECMF 10.00 
-0.20    -1.96%

SHAHJABANK 17.20 
0.10    0.58%

SHASHADNIM 70.90 
0.80    1.14%

SHEPHERD 39.60 
-0.20    -0.50%

SHURWID 13.00 
0.20    1.56%

SHYAMPSUG 22.00 
-0.80    -3.51%

SIBL   23.30    
0.30    1.30%

SIMTEX 32.00 
-0.50    -1.54%

SINGERBD 195.00 
-5.80    -2.89%

SINOBANGLA 55.40 
-0.90    -1.60%

SONALIANSH 227.00 
0.70    0.31%

SONARBAINS 16.80 
-0.10    -0.59%

SONARGAON 13.40 
-0.20    -1.47%

SOUTHEASTB 19.00 
0.00    0.00%

SPCERAMICS 14.60 
0.00    0.00%

SPCL   148.50    
-3.80    -2.50%

SQUARETEXT 67.70 
-0.10    -0.15%

SQURPHARMA 283.50 
0.10    0.04%

STANCERAM 65.00 
0.90    1.40%

STANDARINS 19.40 
0.10    0.52%

STANDBANKL 12.30 
0.20    1.65%

STYLECRAFT 1354.00 
13.50    1.01%

SUMITPOWER 40.90 
-0.20    -0.49%

SUNLIFEINS 24.50 
0.00    0.00%

TAKAFULINS 22.20 
-0.40    -1.77%

TALLUSPIN 11.30 
0.10    0.89%

TITASGAS 50.40 
-0.30    -0.59%

TOSRIFA 28.00 
0.00    0.00%

TRUSTB1MF 7.30 
0.00    0.00%

TRUSTBANK 28.40 
0.30    1.07%

TUNGHAI 16.70 
-0.10    -0.60%

UCB   21.90    
0.10    0.46%

UNIONCAP 24.60 
0.20    0.82%

UNIQUEHRL 59.20 
-1.10    -1.82%

UNITEDAIR 6.80 
0.00    0.00%

UNITEDFIN 21.50 
0.10    0.47%

UNITEDINS 27.70 
0.40    1.47%

UPGDCL 183.10 
-0.70    -0.38%

USMANIAGL 95.80 
-4.60    -4.58%

UTTARABANK 25.00 
0.40    1.63%

UTTARAFIN 59.80 
0.80    1.36%

VAMLBDMF1 9.80 
-0.10    -1.01%

VAMLRBBF 10.10 
0.10    1.00%

WATACHEM 167.30 
-1.50    -0.89%

WMSHIPYARD 37.00 
-0.30    -0.80%

YPL   27.00    
0.10    0.37%

ZAHEENSPIN 27.10 
-0.10    -0.37%

ZAHINTEX 19.60 
-0.30    -1.51%

ZEALBANGLA 44.40 
0.10    0.23%


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

DSEX Share On Jul 20, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 38.8 39.3 38.5 38.7 38.9 -0.26 414 13.2970 342,898
2 ABBANK 19.4 19.9 19.2 19.6 19.4 0 523 22.3130 1,143,700
3 ACI 509.9 511.8 509 509.4 509.8 0.02 419 30.0830 59,012
4 ACIFORMULA 204.3 204.9 201.6 203.9 201 1.64 666 27.6230 135,475
5 ACMELAB 118.1 118.7 117.9 118 118.1 0 396 25.8060 218,633
6 ACTIVEFINE 49.8 49.9 49.5 49.5 49.7 0.20 347 20.6120 415,038
7 AFCAGRO 59.6 60.5 59.4 59.6 59.9 -0.50 407 33.2120 555,337
8 AFTABAUTO 72.5 73.6 72.1 72.3 73.2 -0.96 962 64.1730 882,641
9 AGNISYSL 27.4 27.9 27.3 27.4 27.5 -0.36 646 28.6510 1,041,938
10 AGRANINS 20.3 20.5 19 20.2 19.8 2.53 24 0.0410 2,102
11 AL-HAJTEX 110 111.8 109.5 109.9 110.8 -0.72 341 7.2600 65,865
12 ALARABANK 18.5 18.8 18.5 18.6 18.6 -0.54 327 42.4340 2,284,828
13 ALLTEX 14 14.1 13.8 13.9 14 0 91 1.4970 107,466
14 AMANFEED 80.5 80.6 79.2 80.2 79.4 1.39 1,041 80.9490 1,011,900
15 AMBEEPHA 434.1 440 419.5 435.9 419.8 3.41 850 23.3440 54,002
16 AMCL(PRAN) 216 216.5 215.1 215.7 216.2 -0.09 28 0.3240 1,501
17 ANLIMAYARN 33.4 33.5 33.1 33.4 33.2 0.60 109 2.9000 86,996
18 ANWARGALV 83.1 83.6 81.2 82.5 83.1 0 665 29.5240 357,603
19 APEXFOODS 153.7 159 153.2 154 156.1 -1.54 372 11.7070 75,275
20 APEXFOOT 347 350.2 334.7 346.5 335.7 3.37 470 53.1170 152,358
21 APEXSPINN 123.2 127.2 123.2 124.1 125.2 -1.60 438 12.0510 96,023
22 APEXTANRY 155.1 159 154.5 156.1 155.6 -0.32 214 7.6540 48,774
23 APOLOISPAT 20.7 21 20.6 20.8 20.8 -0.48 592 26.8930 1,292,360
24 ARAMIT 383 384 374 380.8 376.3 1.78 259 8.6540 22,845
25 ARAMITCEM 36.7 37.2 36.7 36.9 37.3 -1.61 84 2.0500 55,420
26 ARGONDENIM 35.5 35.5 34.8 35.3 34.9 1.72 482 30.6220 869,287
27 ASIAINS 24.8 24.8 24.3 24.7 24.4 1.64 217 8.2630 335,050
28 ATLASBANG 141.1 144.9 139 143.1 140 0.79 122 6.3520 44,521
29 BANGAS 141.9 144.6 136.3 141 146.4 -3.07 159 2.7420 19,455
30 BANKASIA 17.3 17.7 17.3 17.4 17.5 -1.14 128 3.5110 200,913
31 BARKAPOWER 45.3 45.4 44.8 45.1 45.2 0.22 572 38.8890 862,558
32 BATASHOE 1,141 1,149.9 1,141 1,142.1 1,146.3 -0.46 43 1.3220 1,157
33 BATBC 3,000 3,024.7 2,900 2,999.9 3,000.1 0.00 19 3.4050 1,135
34 BAYLEASING 27.3 27.6 27.2 27.2 27.4 -0.36 140 5.2860 193,135
35 BBS 51.3 51.5 50.3 50.9 50.7 1.18 675 43.7660 858,998
36 BDAUTOCA 111 111.9 105 110.5 105.6 5.11 800 19.4130 180,097
37 BDCOM 40.5 41.5 40 40.2 40.8 -0.74 812 47.7120 1,180,334
38 BDFINANCE 19.8 20 19.2 19.7 19.4 2.06 650 29.5380 1,503,187
39 BDLAMPS 178.1 179.8 177.5 178 179.4 -0.72 33 0.3710 2,080
40 BDTHAI 27.6 27.7 27.2 27.6 27.5 0.36 264 6.9360 251,861
41 BDWELDING 17.8 18.1 16.3 17.3 18.1 -1.66 572 15.9340 946,580
42 BEACHHATCH 18.9 19 18 18.6 18.4 2.72 214 4.3510 235,239
43 BEACONPHAR 23.5 23.6 23.1 23.4 23.3 0.86 417 17.4100 744,714
44 BENGALWTL 50.3 51.2 50.1 50.3 50.3 0 352 13.5200 267,314
45 BERGERPBL 2,128.9 2,128.9 2,112 2,113.8 2,111.6 0.82 8 0.1080 51
46 BEXIMCO 33.7 33.7 33.1 33.5 33.3 1.20 1,074 57.3890 1,714,056
47 BGIC 19.8 20 19.3 19.4 19.5 1.54 53 0.6260 32,141
48 BNICL 18.3 18.5 18.1 18.1 18.2 0.55 60 1.3490 73,840
49 BRACBANK 90.6 91.8 89.5 90.6 90.3 0.33 915 110.7700 1,223,883
50 BSC 52.5 52.9 52.2 52.5 52.3 0.38 781 24.4120 464,937
51 BSCCL 122.4 125.8 122.4 123.3 124.6 -1.77 1,065 86.0540 692,819
52 BSRMLTD 137 138.9 136.3 136.5 137.2 -0.15 99 6.1850 45,291
53 BSRMSTEEL 91.4 91.6 90.9 91.1 91.1 0.33 216 8.1130 89,087
54 BXPHARMA 112.5 113.1 111.8 112.6 112.1 0.36 456 51.3420 455,348
55 CENTRALPHL 29.3 29.6 29 29.2 29.2 0.34 586 31.5920 1,080,148
56 CITYBANK 35.9 36 35.6 36 35.8 0.28 475 27.5920 769,078
57 CITYGENINS 17.5 17.6 17.2 17.5 17.3 1.16 63 1.7230 99,174
58 CMCKAMAL 25.2 25.5 25.1 25.2 25.2 0 439 18.4260 728,880
59 CNATEX 11.6 11.7 11.2 11.5 11.3 2.65 669 31.8570 2,772,859
60 CONFIDCEM 158.8 160 156.5 158.1 159.9 -0.69 1,211 116.9700 738,773
61 CONTININS 20 20.2 19.5 19.7 19.7 1.52 36 0.5560 27,882
62 CVOPRL 243.5 246.4 243 243.6 246.1 -1.06 564 24.0960 98,634
63 DACCADYE 9.8 9.9 9.7 9.9 9.9 -1.01 161 2.8490 291,292
64 DAFODILCOM 48.9 50.1 48 48.8 49.4 -1.01 517 26.0910 531,622
65 DBH 112.6 118 112.5 112.6 112.6 0 189 10.6350 94,452
66 DELTALIFE 100 101.1 99 99.3 100.1 -0.10 510 12.3210 123,259
67 DELTASPINN 12.3 12.3 11.6 12.1 11.7 5.13 566 24.0240 2,008,346
68 DESCO 50.1 50.6 49.9 50.1 50.6 -0.99 356 14.9340 298,356
69 DESHBANDHU 20.2 20.4 19.3 19.8 19.9 1.51 262 5.5570 282,506
70 DHAKABANK 18.6 19 18.4 18.6 18.5 0.54 69 1.9470 103,844
71 DHAKAINS 21.6 21.6 21.6 21.6 21.7 -0.46 8 0.0950 4,410
72 DOREENPWR 146 149.2 145.9 146.2 149.1 -2.08 1,749 151.9780 1,032,542
73 DSHGARME 338.5 343 338.1 339.6 338 0.15 74 5.0820 14,936
74 DSSL 22.7 23.1 22.3 22.7 22.7 0 589 39.2820 1,728,036
75 DUTCHBANGL 105.2 105.7 104.8 105.6 105 0.19 76 2.4760 23,457
76 EASTERNINS 29.4 29.4 27.1 29 28.8 2.08 12 0.0870 3,002
77 EASTLAND 23.5 23.6 23.1 23.5 23.1 1.73 90 5.1160 218,343
78 EASTRNLUB 1,079 1,085 1,060 1,077.7 1,066 1.22 41 1.0560 989
79 EBL 36.1 36.2 35 36 36.1 0 42 3.6540 101,400
80 ECABLES 151.9 153.8 149.6 150.8 152.8 -0.59 259 5.8630 38,823
81 EHL 50.3 50.5 50 50.1 50.1 0.40 168 6.3790 127,192
82 EMERALDOIL 26.3 26.5 26 26.3 26.2 0.38 193 4.3620 166,315
83 ENVOYTEX 38.7 39.2 38.6 38.8 38.6 0.26 53 2.2440 57,824
84 ETL 22.5 22.6 22.3 22.4 22.5 0 566 26.3020 1,173,452
85 EXIMBANK 13.1 13.2 12.9 13.2 13 0.77 490 25.8090 1,974,774
86 FAMILYTEX 9.3 9.4 9.1 9.3 9.3 0 609 14.4970 1,567,700
87 FARCHEM 25.7 25.9 25.2 25.7 25.5 0.78 417 17.5260 683,463
88 FAREASTFIN 12.2 12.6 12.2 12.3 12.5 -2.4 624 13.4900 1,093,623
89 FAREASTLIF 74.9 75.7 74.5 74.9 75.4 -0.66 41 1.2750 17,011
90 FASFIN 17 17 16.4 16.8 16.5 3.03 312 13.1560 784,276
91 FEDERALINS 12.4 12.5 12.2 12.3 12.3 0.81 92 1.1380 92,208
92 FEKDIL 25.6 26 25.5 25.6 25.6 0 100 3.9640 154,002
93 FINEFOODS 39.3 40.3 38.8 38.9 39.4 -0.25 362 7.6510 194,802
94 FIRSTFIN 12.3 12.3 11.9 12.3 12.1 1.65 133 4.8910 402,377
95 FIRSTSBANK 13.8 14.2 13.5 13.9 13.6 1.47 328 18.0820 1,302,813
96 FUWANGCER 19.7 19.9 19.3 19.7 19.4 1.55 246 6.3190 321,201
97 FUWANGFOOD 21.8 22.7 21.5 21.9 21.5 1.40 2,256 119.6690 5,415,680
98 GBBPOWER 23 23.4 22.9 23 22.9 0.44 226 6.6750 289,029
99 GEMINISEA 586.5 590 583.6 584.4 589.3 -0.48 195 2.2830 3,900
100 GENNEXT 11.3 11.5 10.9 11.3 11 2.73 1,536 102.3850 9,103,940
101 GHAIL 42.4 43.1 42 42.1 42.6 -0.47 403 16.7870 395,845
102 GHCL 40.6 40.6 40.1 40.5 40.1 1.25 51 1.1660 28,829
103 GLAXOSMITH 1,490 1,490 1,463 1,473.2 1,490.1 -0.01 38 0.7630 518
104 GLOBALINS 16.8 16.8 16 16.5 16.3 3.07 21 0.4170 25,326
105 GOLDENSON 18.8 18.9 18.5 18.7 18.6 1.08 167 4.3130 231,857
106 GP 367 371.4 364.7 366.4 369.8 -0.76 881 130.3210 354,178
107 GPHISPAT 44.8 44.8 44.3 44.7 44.5 0.67 180 9.7980 219,979
108 GQBALLPEN 103 103 97.5 100 98.6 4.46 701 20.7660 209,446
109 GREENDELT 61.5 63 61.5 62.1 61.9 -0.65 20 0.2190 3,523
110 GSPFINANCE 28.3 29.2 28 28.2 28.6 -1.05 438 15.9890 560,644
111 HAKKANIPUL 61.1 61.8 59.4 61.1 59.2 3.21 1,055 43.5550 713,892
112 HEIDELBCEM 465 465 462 463.5 465 0 67 2.3560 5,086
113 HFL 26.5 26.8 26.1 26.3 26.6 -0.38 251 13.4840 509,879
114 HRTEX 36.5 37.1 36.1 36.7 36.6 -0.27 97 4.1290 112,668
115 HWAWELLTEX 37.2 37.7 37.2 37.4 37.1 0.27 20 0.3250 8,680
116 IBNSINA 251.5 252.9 249.5 250.9 250.1 0.56 130 3.7110 14,795
117 ICB 190.8 194.3 190.1 190.6 192.3 -0.78 639 29.6410 155,236
118 ICBIBANK 5.4 5.6 5.3 5.4 5.5 -1.82 267 8.4690 1,562,290
119 IDLC 73 74 72.4 73 73.1 -0.14 751 76.6120 1,047,531
120 IFADAUTOS 150.5 153.1 148.7 149.6 151.3 -0.53 2,236 340.5870 2,261,432
121 IFIC 17.5 17.8 17 17.5 17.7 -1.13 1,858 94.4820 5,407,711
122 ILFSL 15.8 16.2 15.6 15.9 15.7 0.64 253 11.0210 691,034
123 INTECH 17.8 18 17.5 17.8 17.7 0.56 219 5.1060 286,449
124 IPDC 48.9 49.5 47.2 49 48.7 0.41 524 56.8520 1,158,122
125 ISLAMIBANK 35 35 34.2 34.8 34.2 2.34 493 29.0700 837,615
126 ISLAMICFIN 23.8 24 23.1 23.8 23.4 1.71 305 18.9230 796,728
127 ISLAMIINS 32.9 32.9 32.2 32.7 32.6 0.92 298 24.9880 770,919
128 ITC 48.3 48.9 48.2 48.3 48.2 0.21 152 3.2520 67,245
129 JAMUNABANK 18.1 18.1 17.8 18.1 17.8 1.69 50 1.0920 61,068
130 JAMUNAOIL 206.3 209 206.1 206.1 207 -0.34 189 22.8710 110,280
131 JMISMDL 182.2 182.9 180.9 181.8 182.6 -0.22 263 10.9930 60,469
132 KARNAPHULI 17.2 17.2 16.9 17 17 1.18 34 0.7230 42,551
133 KBPPWBIL 23.5 23.9 23.4 23.5 23.6 -0.42 376 16.2730 688,623
134 KDSALTD 80.9 82 80.7 81 80.7 0.25 460 23.1250 284,606
135 KEYACOSMET 16.6 17 16.3 16.6 16.3 1.84 2,370 148.8240 8,961,760
136 KOHINOOR 417.5 421 411.7 419 411.1 1.56 193 4.7150 11,264
137 KPCL 61.8 61.8 60.7 61 60.9 1.48 320 22.1220 361,817
138 KPPL 11.6 11.8 11.4 11.6 11.7 -0.85 163 4.3120 374,186
139 LAFSURCEML 64.6 65 64.2 64.6 64.4 0.31 524 19.8040 306,280
140 LANKABAFIN 55.7 56.3 55.1 55.8 55 1.27 1,063 120.1650 2,155,669
141 LEGACYFOOT 27 28.1 26.6 26.8 27.7 -2.53 157 2.6630 96,663
142 LIBRAINFU 539 539 527.2 538.2 529.4 1.81 201 3.8280 7,142
143 LINDEBD 1,275 1,294.4 1,275 1,276 1,283.1 -0.63 175 7.1240 5,543
144 MAKSONSPIN 11 11.3 10.9 11 11.3 -2.65 468 17.4750 1,582,404
145 MALEKSPIN 23.9 24.5 23.9 24 23.8 0.42 324 10.8100 445,669
146 MARICO 1,034.8 1,035 1,026.1 1,027.7 1,022.9 1.16 31 0.4320 420
147 MATINSPINN 39.9 40.7 39.5 39.9 40.4 -1.24 290 16.7140 416,962
148 MEGHNACEM 106.7 106.8 105 105.7 106.1 0.57 33 0.7830 7,425
149 MEGHNALIFE 57.8 57.9 57.3 57.9 57.4 0.70 75 3.5680 61,893
150 MERCANBANK 23.4 23.6 22.7 23.2 23.1 1.30 1,059 201.8830 8,673,967
151 MERCINS 20.7 22 20.5 21.8 20.3 1.97 72 4.1570 194,018
152 METROSPIN 8.9 9 8.7 8.9 8.9 0 128 0.9130 102,970
153 MHSML 28.6 29 28.6 28.8 28.8 -0.69 180 7.3720 255,791
154 MICEMENT 98.9 99.4 97.1 98.5 98.3 0.61 120 5.2960 53,762
155 MIDASFIN 29.8 30 29.5 29.6 29.9 -0.33 28 0.9720 32,800
156 MIRACLEIND 44.6 45.2 44.2 44.4 44.9 -0.67 323 11.4160 256,141
157 MITHUNKNIT 44.7 45 44.5 44.6 44.9 -0.45 204 5.2180 116,619
158 MJLBD 121.4 122.8 121.2 121.5 121.7 -0.25 877 81.0610 665,303
159 MONNOCERA 39.9 41.3 39.8 39.9 41.5 -3.86 254 6.3510 157,628
160 MPETROLEUM 196.4 198 195 196.6 196.2 0.10 93 18.9490 96,341
161 MTB 24.6 25.3 24.3 24.8 24.3 1.23 41 2.4650 99,516
162 NATLIFEINS 180 186 179 181.4 184.2 -2.28 273 7.1270 38,896
163 NAVANACNG 76 76.6 74.6 75.8 75.3 0.93 1,004 69.9490 924,043
164 NBL 12 12 11.6 11.9 11.7 2.56 635 35.6290 3,013,269
165 NCCBANK 14.5 14.5 14.3 14.5 14.4 0.69 162 10.2930 713,157
166 NFML 24.9 25 24.6 24.9 24.6 1.22 231 9.8940 398,285
167 NHFIL 51.6 52.5 51 51.8 51.6 0 193 7.0200 135,467
168 NORTHERN 488 492 484.2 486.9 489 -0.20 274 4.3540 8,950
169 NORTHRNINS 25.1 25.2 24.4 25.2 24.6 2.03 47 1.4890 59,968
170 NPOLYMAR 107 108.6 106.7 106.9 107.7 -0.65 437 13.9360 129,771
171 NTC 570.8 574 570.2 571 571.1 -0.05 217 3.3510 5,867
172 NTLTUBES 116.9 118.8 116.6 117 118 -0.93 656 18.2350 155,045
173 OAL 25.8 26 25.6 25.7 25.7 0.39 374 13.4180 520,993
174 OLYMPIC 288.7 290.6 285.1 286.4 290.2 -0.52 376 32.4200 112,175
175 ONEBANKLTD 22.7 22.9 22.5 22.6 22.7 0 698 113.2960 5,001,892
176 ORIONINFU 59.2 59.9 58.8 59.1 59.6 -0.67 341 10.0250 169,488
177 ORIONPHARM 49.4 49.8 49.3 49.4 49.7 -0.60 300 11.4000 230,171
178 PADMAOIL 249 250 248 249.1 249.4 -0.16 82 4.8820 19,584
179 PARAMOUNT 18 18.2 17.6 17.9 18 0 37 0.5250 29,450
180 PDL 25 25.3 24.7 25.1 25 0 424 15.6410 625,153
181 PENINSULA 30 30 29 29.8 29.3 2.39 362 14.2330 479,240
182 PHARMAID 277.7 280.5 276.3 277.1 280.3 -0.93 158 3.4730 12,507
183 PHENIXINS 27 27 26.1 26.9 26.9 0.37 5 0.0430 1,598
184 PHOENIXFIN 29 29 27 28.5 27 7.41 278 12.0520 427,151
185 PIONEERINS 29.2 29.2 28.8 29 28.8 1.39 23 0.5380 18,556
186 PLFSL 12.5 12.5 11.4 12.5 11.5 8.70 864 27.2510 2,223,959
187 POPULARLIF 67.2 69.4 67.2 67.4 66.7 0.75 147 8.3090 121,565
188 POWERGRID 52.8 53 52.3 52.4 52.6 0.38 186 7.0440 134,259
189 PRAGATILIF 127.8 130 126 127.2 128.1 -0.23 132 2.0690 16,258
190 PREMIERBAN 12 12 11.8 12 11.9 0.84 170 7.7930 651,648
191 PREMIERCEM 93.4 94 92 92.5 92.6 0.86 204 26.3700 283,203
192 PREMIERLEA 18.9 19.3 18.7 18.7 18.8 0.53 686 34.7500 1,838,377
193 PRIMEBANK 23.5 24.2 23.2 23.6 23.4 0.43 770 150.9170 6,365,775
194 PRIMEFIN 13.6 13.6 12.8 13.6 13.2 3.03 109 3.1030 232,188
195 PRIMEINSUR 20.4 20.4 20.3 20.3 20.4 0 2 0.0010 40
196 PRIMELIFE 57.9 57.9 54.7 56.7 55.1 5.08 78 8.9110 161,532
197 PRIMETEX 28.4 28.4 28.1 28.4 28.5 -0.35 17 1.6560 58,350
198 PROVATIINS 18.2 18.6 18 18.1 18.4 -1.09 43 1.2140 66,534
199 PTL 35.1 36.2 35 35.2 35 0.29 921 88.9720 2,492,538
200 PUBALIBANK 24.1 24.4 23.8 24.3 24.1 0 116 2.1810 90,004
201 PURABIGEN 17.6 17.6 17.2 17.4 17.3 1.73 136 4.2820 246,392
202 QSMDRYCELL 95.6 96.6 95.1 95.4 97 -1.44 281 31.5760 330,284
203 RAHIMAFOOD 162 168 156 160.4 171.1 -5.32 681 15.3770 94,395
204 RAHIMTEXT 337 342 325.5 338.3 341.8 -1.40 49 1.9670 5,790
205 RAKCERAMIC 59 61 58.9 59.1 60.9 -3.12 1,138 58.4100 982,153
206 RANFOUNDRY 124 125.8 122.1 122.9 124.3 -0.24 266 9.5860 77,853
207 RDFOOD 19.7 20.2 19.6 19.7 19.8 -0.51 593 16.5900 837,055
208 REGENTTEX 27.2 28 27 27.2 27.7 -1.81 919 40.3700 1,465,097
209 RELIANCINS 49.1 49.1 47.4 48.5 47.5 3.37 37 0.8960 18,494
210 RENATA 1,135 1,135 1,123.3 1,134.9 1,126.8 0.73 133 36.2880 32,000
211 RENWICKJA 578 580.5 573 577.8 573 0.87 29 0.3400 589
212 REPUBLIC 26.1 26.2 24.4 25.7 26 0.38 57 0.3960 15,329
213 RNSPIN 22.3 22.6 22.2 22.4 22.4 -0.45 408 12.1600 542,366
214 RSRMSTEEL 80 80.6 78.1 79.9 78.4 2.04 547 37.9120 478,781
215 RUPALIBANK 36.5 37.2 35.8 36.5 36 1.39 285 13.1700 359,935
216 RUPALIINS 18.6 19.4 18.6 18.9 19.1 -2.62 65 1.2880 67,810
217 RUPALILIFE 40.9 41 38.2 39 39.5 3.54 199 11.0390 283,537
218 SAFKOSPINN 15.1 15.3 14.9 15.1 15 0.67 146 2.5110 166,778
219 SAIFPOWER 45.7 45.9 45.3 45.6 45.5 0.44 677 35.3670 775,042
220 SAIHAMCOT 20.5 20.5 19.8 20.2 20 2.5 475 22.1860 1,098,562
221 SAIHAMTEX 22.4 22.6 22 22.2 22.3 0.45 407 23.1180 1,039,943
222 SALAMCRST 36.1 36.5 35.9 36.2 36.4 -0.82 61 2.0100 55,696
223 SALVOCHEM 23.7 24.1 23.4 23.6 23.6 0.42 270 7.4710 315,558
224 SAMORITA 84.9 86 84 84.4 85.3 -0.47 208 4.3080 50,907
225 SANDHANINS 36.7 37 36.5 36.7 36.6 0.27 47 0.7440 20,258
226 SAPORTL 41.4 41.8 41 41.5 41.6 -0.48 253 8.4020 202,475
227 SHAHJABANK 17.2 17.2 16.9 17.1 17.1 0.58 299 12.4430 727,089
228 SHASHADNIM 70.9 71 69.9 70.1 70.1 1.14 138 3.5860 51,004
229 SHURWID 13 13 12.2 12.9 12.8 1.56 260 6.1980 492,830
230 SIBL 23.3 23.6 22.9 23.2 23 1.30 93 9.4560 408,321
231 SIMTEX 32 32.9 31.6 31.9 32.5 -1.54 845 72.0790 2,238,742
232 SINGERBD 195 200.6 195 198.4 200.8 -2.89 377 21.8990 110,229
233 SINOBANGLA 55.4 57.2 54.9 55.2 56.3 -1.60 317 9.4180 169,155
234 SONALIANSH 227 227.1 225.4 226.2 226.3 0.31 81 1.5520 6,855
235 SOUTHEASTB 19 19.1 18.8 19 19 0 216 10.3930 547,984
236 SPCERAMICS 14.6 14.9 13.9 14.7 14.6 0 103 1.3180 91,939
237 SPCL 148.5 153 148.3 149.1 152.3 -2.50 1,552 122.1430 810,092
238 SQUARETEXT 67.7 67.7 67.3 67.6 67.8 -0.15 51 1.6830 24,885
239 SQURPHARMA 283.5 285.8 283.1 283.8 283.4 0.04 606 38.8860 136,913
240 STANCERAM 65 65.8 64.3 64.8 64.1 1.40 270 7.4430 114,633
241 STANDBANKL 12.3 12.3 12 12.1 12.1 1.65 133 7.5250 620,370
242 STYLECRAFT 1,354 1,359 1,340 1,348.9 1,340.5 1.01 27 0.3320 245
243 SUMITPOWER 40.9 41.5 40.8 41 41.1 -0.49 632 60.1090 1,460,274
244 SUNLIFEINS 24.5 24.9 24.4 24.7 24.5 0 25 0.5020 20,300
245 TAKAFULINS 22.2 22.6 22.1 22.3 22.6 -1.77 17 0.1030 4,602
246 TALLUSPIN 11.3 11.3 11.1 11.1 11.2 0.89 81 1.3760 123,641
247 TITASGAS 50.4 51 50.4 50.5 50.7 -0.59 309 12.5040 247,248
248 TOSRIFA 28 28.4 27.8 28 28 0 122 2.8220 100,583
249 TRUSTBANK 28.4 28.4 27.2 28.3 28.1 1.07 213 17.2900 615,732
250 TUNGHAI 16.7 17.2 16.7 16.8 16.8 -0.60 628 28.4590 1,683,335
251 UCB 21.9 22 21.6 22 21.8 0.46 504 68.0120 3,095,471
252 UNIONCAP 24.6 24.9 24.4 24.6 24.4 0.82 163 4.4730 181,321
253 UNIQUEHRL 59.2 60.5 58.6 58.9 60.3 -1.82 1,442 121.1550 2,039,570
254 UNITEDAIR 6.8 6.8 6.7 6.8 6.8 0 474 11.4150 1,683,363
255 UNITEDFIN 21.5 21.7 21.4 21.6 21.4 0.47 107 4.9760 230,905
256 UPGDCL 183.1 185 183 183.2 183.8 -0.38 381 29.5500 160,916
257 USMANIAGL 95.8 100.9 95.8 96.3 100.4 -4.58 435 13.5570 139,300
258 UTTARABANK 25 25 24.4 24.9 24.6 1.63 113 1.8830 76,035
259 UTTARAFIN 59.8 59.9 59 59.3 59 1.36 78 2.1860 36,901
260 WATACHEM 167.3 169 166.7 167.4 168.8 -0.89 103 2.9500 17,584
261 WMSHIPYARD 37 37.8 36.8 37 37.3 -0.80 198 5.2710 142,050
262 YPL 27 27.4 26.8 27 26.9 0.37 226 8.6190 319,157
263 ZAHEENSPIN 27.1 27.8 26.9 27.1 27.2 -0.37 681 76.7060 2,802,551
264 ZAHINTEX 19.6 20.2 19.6 19.9 19.9 -1.51 248 6.9640 349,964

 

 

 

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.