Tuesday, Oct 17, 2017 Current Time: 6:11:43 AM (BST) Market Status: Closed
1JANATAMF 6.60 
-0.10    -1.49%

1STPRIMFMF 14.10 
-0.10    -0.70%

AAMRANET 103.00 
-4.20    -3.92%

AAMRATECH 32.70 
0.30    0.93%

ABB1STMF 6.50 
0.00    0.00%

ABBANK 20.00 
-0.20    -0.99%

ACI   620.00    
-8.80    -1.40%

ACIFORMULA 198.20 
-4.30    -2.12%

ACMELAB 115.00 
0.30    0.26%

ACTIVEFINE 43.70 
-0.20    -0.46%

AFCAGRO 53.00 
0.80    1.53%

AFTABAUTO 62.50 
-0.10    -0.16%

AGNISYSL 24.00 
0.00    0.00%

AGRANINS 21.80 
-0.10    -0.46%

AIBL1STIMF 7.80 
-0.10    -1.27%

AL-HAJTEX 102.90 
0.30    0.29%

ALARABANK 24.40 
0.40    1.67%

ALLTEX 11.60 
-0.30    -2.52%

AMANFEED 70.60 
1.50    2.17%

AMBEEPHA 402.80 
-4.80    -1.18%

AMCL(PRAN) 214.50 
0.00    0.00%

ANLIMAYARN 28.90 
-0.50    -1.70%

ANWARGALV 82.30 
-0.10    -0.12%

APEXFOODS 141.00 
-1.90    -1.33%

APEXSPINN 131.50 
-5.80    -4.22%

APEXTANRY 149.00 
-0.40    -0.27%

APOLOISPAT 17.90 
0.00    0.00%

ARAMIT 364.20 
-2.10    -0.57%

ARAMITCEM 35.10 
0.00    0.00%

ARGONDENIM 32.70 
0.80    2.51%

ASIAINS 22.90 
0.30    1.33%

ASIAPACINS 26.10 
2.30    9.66%

ATCSLGF 11.10 
0.20    1.83%

ATLASBANG 122.10 
-0.50    -0.41%

AZIZPIPES 129.60 
0.90    0.70%

BANGAS 122.00 
1.50    1.24%

BANKASIA 20.60 
0.20    0.98%

BARKAPOWER 40.00 
0.40    1.01%

BATASHOE 1144.00 
1.20    0.11%

BATBC   2844.30    
37.00    1.32%

BAYLEASING 26.30 
0.10    0.38%

BBS   43.90    
0.30    0.69%

BBSCABLES 127.40 
3.50    2.82%

BDAUTOCA 111.10 
-3.50    -3.05%

BDCOM   37.60    
-1.90    -4.81%

BDFINANCE 20.80 
0.60    2.97%

BDLAMPS 169.70 
-2.50    -1.45%

BDTHAI 22.90 
0.60    2.69%

BDWELDING 17.00 
0.20    1.19%

BEACHHATCH 14.50 
1.30    9.85%

BEACONPHAR 20.90 
-0.30    -1.42%

BENGALWTL 44.10 
0.00    0.00%

BERGERPBL 2070.00 
-29.60    -1.41%

BEXIMCO 27.40 
-0.40    -1.44%

BGIC   20.60    
-0.40    -1.90%

BIFC   10.80    
-0.20    -1.82%

BNICL   19.30    
0.50    2.66%

BRACBANK 102.00 
-2.10    -2.02%

BSC   43.80    
1.70    4.04%

BSCCL   108.20    
0.90    0.84%

BSRMLTD 124.90 
2.30    1.88%

BSRMSTEEL 82.20 
-0.20    -0.24%

BXPHARMA 107.50 
0.30    0.28%

BXSYNTH 8.40 
0.00    0.00%

CAPMBDBLMF 8.20 
0.00    0.00%

CENTRALINS 22.50 
1.00    4.65%

CENTRALPHL 22.70 
-0.20    -0.87%

CITYBANK 48.10 
0.50    1.05%

CITYGENINS 19.20 
0.10    0.52%

CMCKAMAL 23.50 
0.20    0.86%

CNATEX 10.10 
-0.10    -0.98%

CONFIDCEM 156.50 
3.50    2.29%

CONTININS 22.80 
0.50    2.24%

CVOPRL 202.00 
7.60    3.91%

DACCADYE 8.60 
-0.10    -1.15%

DAFODILCOM 53.50 
-1.60    -2.90%

DBH   124.80    
-0.40    -0.32%

DBH1STMF 8.90 
-0.10    -1.11%

DELTALIFE 110.30 
0.30    0.27%

DELTASPINN 10.20 
-0.30    -2.86%

DESCO   46.00    
1.10    2.45%

DESHBANDHU 20.50 
0.10    0.49%

DHAKABANK 22.00 
0.60    2.80%

DHAKAINS 24.30 
-0.30    -1.22%

DOREENPWR 125.80 
-1.20    -0.94%

DSHGARME 352.40 
10.90    3.19%

DSSL   18.50    
0.70    3.93%

DULAMIACOT 16.90 
1.30    8.33%

DUTCHBANGL 168.40 
-2.80    -1.64%

EASTERNINS 29.40 
-0.60    -2.00%

EASTLAND 23.60 
-0.40    -1.67%

EASTRNLUB 1069.10 
62.80    6.24%

EBL   46.60    
-1.00    -2.10%

EBL1STMF 9.10 
0.10    1.11%

EBLNRBMF 6.40 
0.10    1.59%

ECABLES 139.60 
-2.60    -1.83%

EHL   45.50    
0.30    0.66%

EMERALDOIL 18.90 
0.10    0.53%

ENVOYTEX 37.80 
0.60    1.61%

ETL   16.70    
0.30    1.83%

EXIM1STMF 6.90 
0.20    2.99%

EXIMBANK 16.90 
0.50    3.05%

FAMILYTEX 8.10 
0.00    0.00%

FARCHEM 22.20 
0.50    2.30%

FAREASTFIN 12.30 
0.10    0.82%

FAREASTLIF 64.30 
-1.40    -2.13%

FASFIN 17.80 
0.30    1.71%

FBFIF   6.30    
0.10    1.61%

FEDERALINS 12.80 
0.00    0.00%

FEKDIL 24.30 
0.80    3.40%

FINEFOODS 29.60 
-1.80    -5.73%

FIRSTFIN 14.20 
0.30    2.16%

FIRSTSBANK 15.80 
0.60    3.95%

FORTUNE 46.20 
0.30    0.65%

FUWANGCER 18.20 
0.00    0.00%

FUWANGFOOD 20.00 
-0.30    -1.48%

GBBPOWER 20.00 
0.00    0.00%

GEMINISEA 604.10 
-8.30    -1.36%

GENNEXT 9.30 
-0.10    -1.06%

GHAIL   41.00    
1.00    2.50%

GHCL   42.50    
0.20    0.47%

GLAXOSMITH 1480.00 
19.40    1.33%

GLOBALINS 16.60 
-0.10    -0.60%

GOLDENSON 15.40 
0.30    1.99%

GP   426.00    
-2.70    -0.63%

GPHISPAT 38.60 
0.50    1.31%

GQBALLPEN 92.80 
-0.90    -0.96%

GRAMEENS2 14.60 
0.00    0.00%

GREENDELMF 8.90 
0.00    0.00%

GREENDELT 62.80 
3.30    5.55%

GSPFINANCE 28.90 
-0.20    -0.69%

HAKKANIPUL 70.50 
-0.90    -1.26%

HEIDELBCEM 414.90 
6.40    1.57%

HFL   21.80    
0.00    0.00%

HRTEX   31.00    
-0.10    -0.32%

HWAWELLTEX 35.50 
-0.30    -0.84%

IBBLPBOND 975.00 
2.50    0.26%

IBNSINA 255.20 
-1.10    -0.43%

ICB   184.20    
-0.10    -0.05%

ICB2NDNRB 10.30 
-0.10    -0.96%

ICB3RDNRB 7.00 
0.00    0.00%

ICBAGRANI1 7.70 
0.10    1.32%

ICBAMCL2ND 9.10 
0.10    1.11%

ICBEPMF1S1 7.60 
0.20    2.70%

ICBIBANK 5.50 
0.00    0.00%

ICBSONALI1 8.20 
0.10    1.23%

IDLC   84.90    
-0.50    -0.59%

IFADAUTOS 157.20 
-3.70    -2.30%

IFIC   18.30    
-0.10    -0.54%

IFIC1STMF 6.30 
0.00    0.00%

IFILISLMF1 8.10 
0.10    1.25%

ILFSL   22.20    
1.10    5.21%

IMAMBUTTON 23.40 
0.30    1.30%

INTECH 17.90 
-0.40    -2.19%

IPDC   43.80    
-0.30    -0.68%

ISLAMIBANK 35.70 
0.20    0.56%

ISLAMICFIN 22.80 
0.20    0.88%

ISLAMIINS 34.70 
0.50    1.46%

ISNLTD 21.00 
1.00    5.00%

ITC   41.00    
-1.10    -2.61%

JAMUNABANK 22.10 
0.10    0.45%

JAMUNAOIL 207.90 
2.60    1.27%

JANATAINS 15.30 
0.40    2.68%

JMISMDL 188.00 
-2.80    -1.47%

KARNAPHULI 18.80 
-0.20    -1.05%

KAY&QUE 127.00 
-5.90    -4.44%

KBPPWBIL 18.10 
-0.20    -1.09%

KDSALTD 70.30 
0.80    1.15%

KEYACOSMET 13.50 
0.20    1.50%

KOHINOOR 435.00 
-5.40    -1.23%

KPCL   62.60    
0.70    1.13%

KPPL   11.60    
-0.10    -0.85%

LAFSURCEML 58.50 
0.30    0.52%

LANKABAFIN 62.50 
-0.10    -0.16%

LEGACYFOOT 53.00 
3.50    7.07%

LIBRAINFU 578.40 
-14.40    -2.43%

LINDEBD 1210.00 
-4.40    -0.36%

LRGLOBMF1 8.20 
0.10    1.23%

MAKSONSPIN 10.80 
-0.10    -0.92%

MALEKSPIN 20.50 
-0.20    -0.97%

MARICO 1147.80 
3.90    0.34%

MATINSPINN 40.10 
0.20    0.50%

MBL1STMF 8.90 
-0.10    -1.11%

MEGCONMILK 16.80 
0.00    0.00%

MEGHNACEM 100.00 
0.00    0.00%

MEGHNALIFE 58.50 
0.50    0.86%

MEGHNAPET 11.00 
0.00    0.00%

MERCANBANK 26.70 
0.70    2.69%

MERCINS 27.40 
1.40    5.38%

METROSPIN 10.30 
0.50    5.10%

MHSML   23.90    
0.10    0.42%

MICEMENT 86.10 
1.00    1.18%

MIDASFIN 38.00 
0.10    0.26%

MIRACLEIND 52.40 
-0.30    -0.57%

MITHUNKNIT 33.80 
-2.30    -6.37%

MJLBD   117.80    
-0.40    -0.34%

MODERNDYE 179.00 
-5.60    -3.03%

MONNOCERA 80.80 
-4.00    -4.72%

MONNOSTAF 770.00 
0.30    0.04%

MPETROLEUM 196.40 
0.00    0.00%

MTB   33.00    
1.20    3.77%

NATLIFEINS 157.30 
2.10    1.35%

NAVANACNG 67.10 
0.10    0.15%

NBL   13.40    
0.30    2.29%

NCCBANK 16.90 
0.30    1.81%

NCCBLMF1 8.90 
-0.10    -1.11%

NFML   21.00    
0.30    1.45%

NHFIL   46.90    
0.80    1.74%

NITOLINS 30.00 
-0.70    -2.28%

NLI1STMF 14.80 
-0.20    -1.33%

NORTHERN 427.90 
4.00    0.94%

NORTHRNINS 24.70 
0.70    2.92%

NPOLYMAR 99.40 
0.80    0.81%

NTC   578.00    
-7.90    -1.35%

NTLTUBES 101.20 
-0.90    -0.88%

NURANI 18.50 
-0.30    -1.60%

OAL   20.90    
0.40    1.95%

OLYMPIC 274.00 
2.80    1.03%

ONEBANKLTD 24.10 
0.10    0.42%

ORIONINFU 55.90 
-1.00    -1.76%

ORIONPHARM 47.60 
-0.50    -1.04%

PADMAOIL 232.50 
-0.80    -0.34%

PARAMOUNT 18.70 
-0.40    -2.09%

PDL   19.60    
-0.30    -1.51%

PENINSULA 22.10 
0.90    4.25%

PEOPLESINS 21.50 
-0.10    -0.46%

PF1STMF 7.40 
0.20    2.78%

PHARMAID 282.60 
-3.30    -1.15%

PHENIXINS 28.60 
0.30    1.06%

PHOENIXFIN 35.70 
0.30    0.85%

PHPMF1 6.80 
0.10    1.49%

PIONEERINS 29.80 
-0.10    -0.33%

PLFSL   14.50    
0.10    0.69%

POPULAR1MF 6.30 
-0.10    -1.56%

POPULARLIF 69.10 
0.30    0.44%

POWERGRID 52.00 
0.90    1.76%

PRAGATIINS 31.80 
1.60    5.30%

PRAGATILIF 110.50 
3.40    3.17%

PREMIERBAN 16.30 
0.90    5.84%

PREMIERCEM 87.30 
0.00    0.00%

PREMIERLEA 16.50 
-0.10    -0.60%

PRIME1ICBA 7.50 
-0.20    -2.60%

PRIMEBANK 24.70 
-0.10    -0.40%

PRIMEFIN 12.80 
0.30    2.40%

PRIMEINSUR 21.80 
0.70    3.32%

PRIMELIFE 46.10 
-2.70    -5.53%

PRIMETEX 24.80 
0.60    2.48%

PROGRESLIF 53.80 
3.20    6.32%

PROVATIINS 22.40 
0.30    1.36%

PTL   33.50    
0.30    0.90%

PUBALIBANK 28.00 
0.30    1.08%

PURABIGEN 17.80 
0.30    1.71%

QSMDRYCELL 86.50 
1.70    2.00%

RAHIMAFOOD 173.90 
-0.30    -0.17%

RAHIMTEXT 334.00 
18.60    5.90%

RAKCERAMIC 56.50 
-0.20    -0.35%

RANFOUNDRY 126.40 
-0.30    -0.24%

RDFOOD 16.40 
0.10    0.61%

REGENTTEX 20.90 
0.30    1.46%

RELIANCE1 10.50 
0.00    0.00%

RELIANCINS 60.80 
1.70    2.88%

RENATA 1160.00 
-38.60    -3.22%

RENWICKJA 566.10 
-1.10    -0.19%

REPUBLIC 25.30 
0.20    0.80%

RNSPIN 17.40 
0.20    1.16%

RSRMSTEEL 59.80 
-1.10    -1.81%

RUPALIBANK 63.10 
0.70    1.12%

RUPALIINS 21.50 
0.30    1.42%

RUPALILIFE 39.90 
0.90    2.31%

SAFKOSPINN 15.30 
0.10    0.66%

SAIFPOWER 44.30 
1.30    3.02%

SAIHAMCOT 19.00 
-0.10    -0.52%

SAIHAMTEX 21.30 
0.00    0.00%

SALAMCRST 33.30 
0.20    0.60%

SALVOCHEM 19.00 
-0.80    -4.04%

SAMATALETH 47.30 
-1.70    -3.47%

SAMORITA 91.10 
0.40    0.44%

SANDHANINS 31.00 
0.40    1.31%

SAPORTL 35.70 
0.60    1.71%

SAVAREFR 81.00 
0.10    0.12%

SEBL1STMF 13.80 
-0.10    -0.72%

SEMLIBBLSF 9.00 
0.00    0.00%

SEMLLECMF 9.30 
0.20    2.20%

SHAHJABANK 26.40 
-0.10    -0.38%

SHASHADNIM 66.10 
0.00    0.00%

SHEPHERD 32.50 
0.40    1.25%

SHURWID 15.40 
0.00    0.00%

SHYAMPSUG 27.50 
-0.40    -1.43%

SIBL   28.90    
-0.80    -2.69%

SIMTEX 27.00 
0.50    1.89%

SINGERBD 184.70 
-0.40    -0.22%

SINOBANGLA 66.40 
2.00    3.11%

SONALIANSH 205.10 
-4.10    -1.96%

SONARBAINS 21.30 
0.80    3.90%

SONARGAON 13.40 
0.90    7.20%

SOUTHEASTB 20.30 
0.20    1.00%

SPCERAMICS 16.40 
-0.10    -0.61%

SPCL   132.50    
-0.40    -0.30%

SQUARETEXT 64.20 
-0.50    -0.77%

SQURPHARMA 297.00 
-2.40    -0.80%

STANCERAM 99.10 
-2.60    -2.56%

STANDARINS 25.20 
1.10    4.56%

STANDBANKL 14.40 
0.10    0.70%

STYLECRAFT 2286.60 
-120.30    -5.00%

SUMITPOWER 37.70 
-0.30    -0.79%

SUNLIFEINS 21.80 
0.30    1.40%

TAKAFULINS 24.30 
-1.10    -4.33%

TALLUSPIN 10.30 
0.40    4.04%

TITASGAS 46.70 
0.40    0.86%

TOSRIFA 24.10 
-0.50    -2.03%

TRUSTB1MF 6.70 
0.00    0.00%

TRUSTBANK 46.30 
0.10    0.22%

TUNGHAI 13.40 
0.00    0.00%

UCB   23.20    
0.10    0.43%

UNIONCAP 19.80 
-0.10    -0.50%

UNIQUEHRL 47.40 
0.50    1.07%

UNITEDAIR 5.60 
0.00    0.00%

UNITEDFIN 22.90 
0.20    0.88%

UNITEDINS 29.80 
1.20    4.20%

UPGDCL 165.00 
1.20    0.73%

USMANIAGL 87.40 
-0.40    -0.46%

UTTARABANK 40.80 
0.00    0.00%

UTTARAFIN 72.10 
0.80    1.12%

VAMLBDMF1 9.90 
0.00    0.00%

VAMLRBBF 9.90 
0.00    0.00%

WATACHEM 176.90 
-0.80    -0.45%

WMSHIPYARD 36.00 
-1.70    -4.51%

YPL   23.00    
0.20    0.88%

ZAHEENSPIN 19.20 
0.30    1.59%

ZAHINTEX 15.80 
0.10    0.64%

ZEALBANGLA 65.20 
-1.20    -1.81%


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 Category
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSEX Share On Oct 16, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 32.7 33.1 32 32.6 32.4 0.93 375 12.7190 389,258
2 ABBANK 20 20.3 19.7 20.1 20.2 -0.99 958 49.8240 2,483,808
3 ACI 620 630 615 619.2 628.8 -1.40 1,179 101.9910 164,748
4 ACIFORMULA 198.2 201.7 198 198.7 202.5 -2.12 152 5.5630 27,914
5 ACMELAB 115 117 114.1 115.4 114.7 0.26 676 56.6630 489,033
6 ACTIVEFINE 43.7 44 43.4 43.5 43.9 -0.46 262 13.8740 318,116
7 AFCAGRO 53 54 52.7 53.3 52.2 1.53 133 5.9290 111,678
8 AFTABAUTO 62.5 63 62 62.3 62.6 -0.16 117 2.3870 38,373
9 AGNISYSL 24 24.3 23.9 24.1 24 0 167 5.4380 225,592
10 AGRANINS 21.8 21.8 21.4 21.6 21.9 -0.46 12 0.1850 8,550
11 AL-HAJTEX 102.9 103.9 102.1 102.6 102.6 0.29 253 8.6940 84,579
12 ALARABANK 24.4 24.4 23.7 24.3 24 1.67 698 82.1710 3,403,173
13 ALLTEX 11.6 12 11.6 11.7 11.9 -2.52 97 0.9450 79,769
14 AMANFEED 70.6 70.6 69 70.1 69.1 2.17 113 2.5200 36,253
15 AMBEEPHA 402.8 408 388 395.8 407.6 -1.18 171 2.5120 6,349
16 AMCL(PRAN) 214.5 216.3 210.5 212.2 214.5 0 16 0.3110 1,464
17 ANLIMAYARN 28.9 30.2 28.8 29 29.4 -1.70 237 4.8920 167,550
18 ANWARGALV 82.3 83 82.2 82.5 82.4 -0.12 111 2.9530 35,790
19 APEXFOODS 141 142 138.3 140.4 142.9 -1.33 150 2.3920 17,003
20 APEXFOOT 0 0 0 331.4 331.4 -- 0 0.0000 0
21 APEXSPINN 131.5 138.9 131 133.3 137.3 -4.22 159 2.7460 20,245
22 APEXTANRY 149 150.9 148.8 149.2 149.4 -0.27 49 0.9270 6,217
23 APOLOISPAT 17.9 18.1 17.7 17.9 17.9 0 392 12.4720 696,308
24 ARAMIT 364.2 366.8 363.6 364 366.3 -0.57 88 1.9110 5,228
25 ARAMITCEM 35.1 35.4 34.5 34.7 35.1 0 137 1.9890 56,800
26 ARGONDENIM 32.7 32.7 31.6 32.5 31.9 2.51 274 17.9090 555,584
27 ASIAINS 22.9 22.9 22.5 22.6 22.6 1.33 6 0.0470 2,100
28 ATLASBANG 122.1 123.2 122 122.4 122.6 -0.41 28 0.2640 2,155
29 BANGAS 122 122 120.1 121.8 120.5 1.24 22 0.4140 3,402
30 BANKASIA 20.6 20.9 20.2 20.7 20.4 0.98 290 16.8810 816,918
31 BARKAPOWER 40 40.4 39.3 39.7 39.6 1.01 345 21.2920 531,708
32 BATASHOE 1,144 1,150 1,142 1,143.5 1,142.8 0.11 54 1.1540 1,008
33 BATBC 2,844.3 2,845 2,844 2,844.5 2,807.3 1.32 10 0.1620 57
34 BAYLEASING 26.3 26.6 26 26.1 26.2 0.38 97 2.1910 83,924
35 BBS 43.9 44.2 43.5 43.7 43.6 0.69 417 15.9100 363,199
36 BDAUTOCA 111.1 115 110.1 111.1 114.6 -3.05 264 3.6970 32,925
37 BDCOM 37.6 39.9 37.1 38.3 39.5 -4.81 439 21.1070 545,681
38 BDFINANCE 20.8 20.9 20 20.7 20.2 2.97 290 13.2390 646,169
39 BDLAMPS 169.7 172 169 169.9 172.2 -1.45 76 1.4310 8,411
40 BDTHAI 22.9 23 22.3 22.8 22.3 2.69 351 8.5520 377,724
41 BDWELDING 17 17.2 16.6 16.9 16.8 1.19 71 0.6040 35,901
42 BEACHHATCH 14.5 14.5 13.3 14.3 13.2 9.85 163 1.4010 98,844
43 BEACONPHAR 20.9 21.5 20.9 20.9 21.2 -1.42 228 7.3950 350,722
44 BENGALWTL 44.1 45 44 44.2 44.1 0 51 0.6210 14,065
45 BERGERPBL 2,070 2,080 2,070 2,071.6 2,099.6 -1.41 4 0.1040 50
46 BEXIMCO 27.4 27.8 27.2 27.3 27.8 -1.44 1,043 46.2380 1,687,428
47 BGIC 20.6 20.7 20.6 20.6 21 -1.90 31 0.2780 13,493
48 BNICL 19.3 19.3 18.9 19.1 18.8 2.66 107 1.4910 77,851
49 BRACBANK 102 105.5 101.6 102.4 104.1 -2.02 2,081 172.8150 1,677,351
50 BSC 43.8 43.9 42.1 43.7 42.1 4.04 694 11.5250 266,539
51 BSCCL 108.2 109 106.5 108 107.3 0.84 251 5.2370 48,476
52 BSRMLTD 124.9 125 122.5 124.9 122.6 1.88 63 4.7000 37,742
53 BSRMSTEEL 82.2 83.3 81.7 82.3 82.4 -0.24 114 4.3310 52,668
54 BXPHARMA 107.5 109.5 106.9 107.5 107.2 0.28 654 63.2630 583,829
55 CENTRALPHL 22.7 23.3 22.7 22.9 22.9 -0.87 388 13.0600 569,173
56 CITYBANK 48.1 48.6 47.7 48 47.6 1.05 1,881 228.2600 4,739,420
57 CITYGENINS 19.2 19.8 19.1 19.3 19.1 0.52 151 3.3370 172,186
58 CMCKAMAL 23.5 23.7 23.2 23.4 23.3 0.86 223 7.8430 335,412
59 CNATEX 10.1 10.3 10 10.1 10.2 -0.98 756 20.8950 2,056,987
60 CONFIDCEM 156.5 157 153 155.8 153 2.29 1,295 142.1100 912,434
61 CONTININS 22.8 22.9 22.3 22.7 22.3 2.24 20 0.1160 5,099
62 CVOPRL 202 204.1 194.2 201.5 194.4 3.91 566 42.8770 216,375
63 DACCADYE 8.6 8.7 8.5 8.6 8.7 -1.15 45 0.4180 48,579
64 DAFODILCOM 53.5 55.7 53.5 53.7 55.1 -2.90 639 32.8200 604,770
65 DBH 124.8 127.7 124.8 124.9 125.2 -0.32 131 5.0270 40,184
66 DELTALIFE 110.3 113 109.5 110.1 110 0.27 370 37.1080 330,534
67 DELTASPINN 10.2 10.5 10.2 10.3 10.5 -2.86 260 4.5140 436,537
68 DESCO 46 46.5 45 46.1 44.9 2.45 128 6.2710 137,139
69 DESHBANDHU 20.5 20.8 19.9 20.4 20.4 0.49 372 8.5870 424,424
70 DHAKABANK 22 22.4 21.3 22.1 21.4 2.80 498 66.8170 3,048,932
71 DHAKAINS 24.3 24.6 24.3 24.5 24.6 -1.22 32 0.8390 34,350
72 DOREENPWR 125.8 130.5 125 126 127 -0.94 977 42.1050 328,289
73 DSHGARME 352.4 357.6 334 355 341.5 3.19 818 48.7730 141,669
74 DSSL 18.5 18.5 17.9 18.4 17.8 3.93 190 5.4000 295,791
75 DUTCHBANGL 168.4 172.4 168.2 168.6 171.2 -1.64 1,036 38.5810 227,010
76 EASTERNINS 29.4 29.9 29.2 29.3 30 -2 26 0.6760 23,065
77 EASTLAND 23.6 24.3 23.6 23.8 24 -1.67 40 0.8150 34,115
78 EASTRNLUB 1,069.1 1,069.1 1,020 1,069.1 1,006.3 6.24 557 17.5890 16,555
79 EBL 46.6 48 46.6 46.9 47.6 -2.10 203 17.5800 372,601
80 ECABLES 139.6 144 137 140 142.2 -1.83 64 1.0150 7,226
81 EHL 45.5 45.9 44.5 45.2 45.2 0.66 148 6.7970 150,123
82 EMERALDOIL 18.9 19.2 18.3 18.9 18.8 0.53 308 4.2660 226,456
83 ENVOYTEX 37.8 38.1 36.9 37.9 37.2 1.61 51 1.0290 27,292
84 ETL 16.7 16.7 16.4 16.6 16.4 1.83 235 7.3430 444,660
85 EXIMBANK 16.9 17.1 15.9 16.8 16.4 3.05 1,628 142.5780 8,614,649
86 FAMILYTEX 8.1 8.3 8.1 8.1 8.1 0 358 4.8690 597,093
87 FARCHEM 22.2 22.2 21.6 22.1 21.7 2.30 240 7.7380 353,033
88 FAREASTFIN 12.3 12.6 12 12.4 12.2 0.82 248 6.0280 487,742
89 FAREASTLIF 64.3 66.5 64.3 64.8 65.7 -2.13 107 2.9690 45,513
90 FASFIN 17.8 18.2 17.5 17.9 17.5 1.71 486 30.8630 1,718,889
91 FEDERALINS 12.8 12.9 12.4 12.7 12.8 0 254 7.3010 577,646
92 FEKDIL 24.3 24.3 23.5 24.1 23.5 3.40 328 15.0200 628,802
93 FINEFOODS 29.6 31.5 29.3 29.5 31.4 -5.73 653 13.7990 455,956
94 FIRSTFIN 14.2 14.2 13.7 14 13.9 2.16 57 1.3160 94,239
95 FIRSTSBANK 15.8 15.8 14.9 15.6 15.2 3.95 868 47.4590 3,084,288
96 FUWANGCER 18.2 18.5 18 18.1 18.2 0 308 7.7160 423,263
97 FUWANGFOOD 20 20.5 19.8 20.1 20.3 -1.48 637 23.7770 1,180,923
98 GBBPOWER 20 20.1 19.4 19.8 20 0 158 5.7070 288,945
99 GEMINISEA 604.1 620 600.1 604.7 612.4 -1.36 358 6.4190 10,517
100 GENNEXT 9.3 9.6 9.3 9.4 9.4 -1.06 512 11.6020 1,230,126
101 GHAIL 41 41.1 39.9 40.8 40 2.5 245 14.1680 350,453
102 GHCL 42.5 43.5 41.9 42.1 42.3 0.47 99 2.3350 54,906
103 GLAXOSMITH 1,480 1,490 1,460.1 1,480.1 1,460.6 1.33 78 2.3060 1,557
104 GLOBALINS 16.6 16.9 16.4 16.6 16.7 -0.60 47 0.8380 50,302
105 GOLDENSON 15.4 15.4 15 15.3 15.1 1.99 129 1.7470 115,230
106 GP 426 431.5 425.2 426.4 428.7 -0.63 1,276 68.5270 159,957
107 GPHISPAT 38.6 38.7 37.3 38.3 38.1 1.31 205 11.2970 298,011
108 GQBALLPEN 92.8 94 92.8 92.8 93.7 -0.96 162 3.6400 39,118
109 GREENDELT 62.8 62.8 58.5 59.9 59.5 5.55 4 0.0900 1,504
110 GSPFINANCE 28.9 29.1 28.6 28.8 29.1 -0.69 160 4.4380 153,832
111 HAKKANIPUL 70.5 72.7 70.2 70.4 71.4 -1.26 224 3.7600 53,053
112 HEIDELBCEM 414.9 415 409.1 413 408.5 1.57 347 6.5280 15,785
113 HFL 21.8 23.5 21.7 21.8 21.8 0 78 3.1410 142,751
114 HRTEX 31 31.5 30.4 30.7 31.1 -0.32 180 3.2910 106,203
115 HWAWELLTEX 35.5 36.6 35.5 35.8 35.8 -0.84 68 1.8840 51,993
116 IBNSINA 255.2 257.9 252.7 253.3 256.3 -0.43 337 23.7530 93,466
117 ICB 184.2 186.3 183.9 184.6 184.3 -0.05 445 21.2020 114,654
118 ICBIBANK 5.5 5.6 5.4 5.4 5.5 0 84 3.6690 667,185
119 IDLC 84.9 85.8 84.5 85 85.4 -0.59 943 90.9300 1,067,523
120 IFADAUTOS 157.2 161.3 156 156.4 160.9 -2.30 1,498 130.5420 826,138
121 IFIC 18.3 18.6 18.1 18.3 18.4 -0.54 1,156 56.7760 3,100,917
122 ILFSL 22.2 22.2 20.8 22.1 21.1 5.21 458 34.4000 1,597,920
123 INTECH 17.9 18.6 17.5 17.8 18.3 -2.19 226 4.1450 230,075
124 IPDC 43.8 44.2 43.7 43.8 44.1 -0.68 45 1.3950 31,775
125 ISLAMIBANK 35.7 36.2 35 35.7 35.5 0.56 962 72.8350 2,038,867
126 ISLAMICFIN 22.8 23.1 22.5 22.8 22.6 0.88 172 7.0650 308,671
127 ISLAMIINS 34.7 34.7 33 34.2 34.2 1.46 293 8.8220 261,258
128 ITC 41 42.9 40.2 40.5 42.1 -2.61 294 4.7870 116,021
129 JAMUNABANK 22.1 22.4 21.6 22.2 22 0.45 345 23.5580 1,069,230
130 JAMUNAOIL 207.9 209.5 205.1 207 205.3 1.27 243 27.9210 134,164
131 JMISMDL 188 192.8 186 186.9 190.8 -1.47 244 10.2500 54,482
132 KARNAPHULI 18.8 19 18.8 18.8 19 -1.05 146 3.4960 185,470
133 KBPPWBIL 18.1 18.7 18.1 18.2 18.3 -1.09 246 6.1250 334,333
134 KDSALTD 70.3 70.9 68.7 69.6 69.5 1.15 116 2.7670 39,675
135 KEYACOSMET 13.5 13.5 13.2 13.4 13.3 1.50 465 13.2320 989,248
136 KOHINOOR 435 439.9 422.7 433.8 440.4 -1.23 224 4.2150 9,747
137 KPCL 62.6 62.7 61.6 62.4 61.9 1.13 201 28.0670 449,610
138 KPPL 11.6 11.8 11.1 11.5 11.7 -0.85 142 1.7870 153,823
139 LAFSURCEML 58.5 59 58.1 58.6 58.2 0.52 515 20.6370 351,998
140 LANKABAFIN 62.5 63.3 62.3 62.6 62.6 -0.16 988 116.2490 1,852,485
141 LEGACYFOOT 53 53 47.9 52.6 49.5 7.07 1,178 30.0200 590,263
142 LIBRAINFU 578.4 590 578 579.7 592.8 -2.43 111 1.8720 3,220
143 LINDEBD 1,210 1,228 1,210 1,210.4 1,214.4 -0.36 108 8.5340 7,031
144 MAKSONSPIN 10.8 10.9 10.6 10.8 10.9 -0.92 152 2.2820 211,855
145 MALEKSPIN 20.5 21 20.5 20.6 20.7 -0.97 38 0.7410 35,860
146 MARICO 1,147.8 1,164 1,130 1,146.9 1,143.9 0.34 53 0.8900 776
147 MATINSPINN 40.1 40.4 39.6 40.2 39.9 0.50 23 0.6360 15,798
148 MEGHNACEM 100 102.5 100 100 100 0 58 1.1330 11,305
149 MEGHNALIFE 58.5 60 58.1 58.2 58 0.86 87 2.6500 45,338
150 MERCANBANK 26.7 26.7 26 26.5 26 2.69 636 77.4600 2,939,183
151 MERCINS 27.4 27.5 25.6 27.2 26 5.38 304 10.4090 391,256
152 METROSPIN 10.3 10.5 9.7 10.2 9.8 5.10 372 7.9870 804,795
153 MHSML 23.9 24.3 23.9 24 23.8 0.42 95 1.7730 73,791
154 MICEMENT 86.1 88.4 84.2 86 85.1 1.18 31 1.5030 17,482
155 MIDASFIN 38 38.5 37.7 38.1 37.9 0.26 84 1.1600 30,496
156 MIRACLEIND 52.4 53.5 52 52.2 52.7 -0.57 368 10.0770 192,486
157 MITHUNKNIT 33.8 34.3 32.5 33.5 36.1 -6.37 1,106 34.8970 1,051,506
158 MJLBD 117.8 119 117.6 118 118.2 -0.34 433 60.8100 513,638
159 MONNOCERA 80.8 85.3 80.6 81.2 84.8 -4.72 930 16.3580 198,924
160 MPETROLEUM 196.4 198 196.1 196.5 196.4 0 145 10.5680 53,675
161 MTB 33 33.3 31.8 33.1 31.8 3.77 901 118.4950 3,601,669
162 NATLIFEINS 157.3 157.4 155 156.4 155.2 1.35 81 2.3700 15,169
163 NAVANACNG 67.1 67.4 66.5 67 67 0.15 91 4.3810 65,085
164 NBL 13.4 13.4 12.9 13.4 13.1 2.29 1,464 67.1190 5,091,682
165 NCCBANK 16.9 17.1 16.2 17 16.6 1.81 793 43.7340 2,591,721
166 NFML 21 21.4 20.6 20.7 20.7 1.45 81 2.7660 132,585
167 NHFIL 46.9 47.9 45.5 46 46.1 1.74 230 5.7540 123,948
168 NORTHERN 427.9 434.9 424 426 423.9 0.94 438 8.1690 19,085
169 NORTHRNINS 24.7 25 23.8 24.5 24 2.92 41 0.5630 23,200
170 NPOLYMAR 99.4 102.6 97.7 98.2 98.6 0.81 362 10.8460 108,557
171 NTC 578 586.3 576 579.5 585.9 -1.35 210 2.9700 5,121
172 NTLTUBES 101.2 103.5 101 101.6 102.1 -0.88 309 5.4270 53,229
173 OAL 20.9 20.9 20.5 20.8 20.5 1.95 153 3.9560 190,544
174 OLYMPIC 274 274.3 271.5 272.9 271.2 1.03 124 4.2280 15,496
175 ONEBANKLTD 24.1 24.2 23.5 24 24 0.42 421 27.8930 1,162,277
176 ORIONINFU 55.9 56.8 55.9 56 56.9 -1.76 173 4.2650 75,772
177 ORIONPHARM 47.6 48.9 47.6 47.7 48.1 -1.04 135 5.3750 112,186
178 PADMAOIL 232.5 235.8 230 233.8 233.3 -0.34 70 3.1380 13,536
179 PARAMOUNT 18.7 19.2 18.7 19 19.1 -2.09 90 3.5470 186,464
180 PDL 19.6 19.8 19.4 19.7 19.9 -1.51 221 4.4100 224,654
181 PENINSULA 22.1 22.4 21.2 22.2 21.2 4.25 286 4.6230 211,500
182 PHARMAID 282.6 289.9 281 283.3 285.9 -1.15 334 16.8530 59,163
183 PHENIXINS 28.6 28.7 27.8 28.3 28.3 1.06 70 0.9010 31,690
184 PHOENIXFIN 35.7 35.8 35 35.2 35.4 0.85 255 14.7210 417,421
185 PIONEERINS 29.8 30.5 29.8 29.9 29.9 -0.33 45 0.6640 22,200
186 PLFSL 14.5 14.5 14.2 14.4 14.4 0.69 142 3.1320 218,078
187 POPULARLIF 69.1 70.5 68.9 69.9 68.8 0.44 22 0.5880 8,407
188 POWERGRID 52 52.1 49.4 51.9 51.1 1.76 148 7.5860 146,594
189 PRAGATILIF 110.5 111 107.1 109.8 107.1 3.17 74 1.1390 10,444
190 PREMIERBAN 16.3 16.3 15.2 16 15.4 5.84 1,107 90.7350 5,783,714
191 PREMIERCEM 87.3 87.4 87.3 87.3 87.3 0 5 0.0440 505
192 PREMIERLEA 16.5 17 16.5 16.6 16.6 -0.60 203 6.3210 379,104
193 PRIMEBANK 24.7 25.4 24.6 24.7 24.8 -0.40 285 30.9760 1,245,836
194 PRIMEFIN 12.8 12.9 12.3 12.7 12.5 2.4 18 0.1250 9,860
195 PRIMEINSUR 21.8 21.8 20.8 21.4 21.1 3.32 28 0.3380 15,867
196 PRIMELIFE 46.1 49 46.1 46.5 48.8 -5.53 108 2.8210 58,604
197 PRIMETEX 24.8 25 24 24.9 24.2 2.48 87 1.3390 54,400
198 PROVATIINS 22.4 22.9 22 22.2 22.1 1.36 100 1.8520 83,296
199 PTL 33.5 33.9 32.9 33.3 33.2 0.90 109 5.0850 152,690
200 PUBALIBANK 28 28.7 27.4 27.7 27.7 1.08 582 22.7410 815,237
201 PURABIGEN 17.8 17.9 17.4 17.8 17.5 1.71 67 1.6380 92,323
202 QSMDRYCELL 86.5 86.5 84.5 85.7 84.8 2.00 147 7.7310 90,787
203 RAHIMAFOOD 173.9 177.9 172.8 173.5 174.2 -0.17 243 3.8760 22,089
204 RAHIMTEXT 334 335 315.5 334.5 315.4 5.90 422 9.0900 27,529
205 RAKCERAMIC 56.5 56.9 56.3 56.6 56.7 -0.35 182 12.5290 221,391
206 RANFOUNDRY 126.4 127.9 124.1 124.9 126.7 -0.24 60 1.3860 11,091
207 RDFOOD 16.4 16.7 16.1 16.5 16.3 0.61 218 3.0650 186,625
208 REGENTTEX 20.9 21 20.7 20.8 20.6 1.46 180 4.9840 239,582
209 RELIANCINS 60.8 62.9 57 59.2 59.1 2.88 41 1.4790 24,800
210 RENATA 1,160 1,200 1,150 1,166.7 1,198.6 -3.22 420 13.4590 11,328
211 RENWICKJA 566.1 580 560 568.7 567.2 -0.19 35 0.2280 400
212 REPUBLIC 25.3 25.3 25 25.2 25.1 0.80 15 0.1540 6,132
213 RNSPIN 17.4 17.5 16.9 17.4 17.2 1.16 338 7.8540 453,965
214 RSRMSTEEL 59.8 61.3 59.8 60.1 60.9 -1.81 474 14.8380 245,327
215 RUPALIBANK 63.1 64 62 62.7 62.4 1.12 812 27.7260 439,219
216 RUPALIINS 21.5 21.5 20.9 21.2 21.2 1.42 56 1.5850 74,980
217 RUPALILIFE 39.9 40.2 38.6 39.2 39 2.31 71 1.5940 40,322
218 SAFKOSPINN 15.3 15.5 14.8 14.9 15.2 0.66 211 3.9170 259,958
219 SAIFPOWER 44.3 44.5 42.8 44.2 43 3.02 918 37.6130 857,634
220 SAIHAMCOT 19 19.6 18.9 19.1 19.1 -0.52 131 6.9510 364,975
221 SAIHAMTEX 21.3 21.5 21 21.4 21.3 0 147 5.1930 244,578
222 SALAMCRST 33.3 33.9 33 33.5 33.1 0.60 72 1.2610 37,561
223 SALVOCHEM 19 19.9 18.8 19.1 19.8 -4.04 307 11.6470 609,147
224 SAMORITA 91.1 93.1 89 90.5 90.7 0.44 149 2.1630 23,821
225 SANDHANINS 31 31 30.2 30.4 30.6 1.31 88 2.4900 81,829
226 SAPORTL 35.7 35.8 35.1 35.6 35.1 1.71 151 4.9910 140,366
227 SHAHJABANK 26.4 26.9 26 26.5 26.5 -0.38 853 144.4040 5,453,081
228 SHASHADNIM 66.1 66.7 65 65.4 66.1 0 225 5.3110 80,573
229 SHURWID 15.4 15.5 15.1 15.2 15.4 0 169 1.7720 116,200
230 SIBL 28.9 29.4 28.8 28.9 29.7 -2.69 242 8.1080 279,349
231 SIMTEX 27 27.3 26.4 26.8 26.5 1.89 214 16.5510 613,922
232 SINGERBD 184.7 186.9 184.5 184.8 185.1 -0.22 456 15.0530 81,294
233 SINOBANGLA 66.4 66.7 62.8 66 64.4 3.11 225 4.0110 61,531
234 SONALIANSH 205.1 208 204.4 205.2 209.2 -1.96 118 1.8520 9,000
235 SOUTHEASTB 20.3 20.5 20 20.4 20.1 1.00 291 16.9440 836,992
236 SPCERAMICS 16.4 17 16.3 16.4 16.5 -0.61 157 2.5860 155,394
237 SPCL 132.5 134.7 132 132.6 132.9 -0.30 285 17.8150 134,108
238 SQUARETEXT 64.2 64.9 64.2 64.5 64.7 -0.77 61 1.7940 27,824
239 SQURPHARMA 297 301.8 295 297 299.4 -0.80 1,054 71.3480 240,478
240 STANCERAM 99.1 104 99.1 99.4 101.7 -2.56 73 1.5300 15,217
241 STANDBANKL 14.4 14.4 14.1 14.3 14.3 0.70 326 13.6040 951,654
242 STYLECRAFT 2,286.6 2,287 2,286.6 2,286.6 2,406.9 -5.00 131 6.7750 2,963
243 SUMITPOWER 37.7 38.1 37.6 37.8 38 -0.79 322 14.7890 391,100
244 SUNLIFEINS 21.8 22 21.3 21.8 21.5 1.40 36 0.4820 22,124
245 TAKAFULINS 24.3 24.4 24.3 24.4 25.4 -4.33 4 0.0090 363
246 TALLUSPIN 10.3 10.3 9.9 10.1 9.9 4.04 45 0.3670 36,500
247 TITASGAS 46.7 46.9 46.4 46.8 46.3 0.86 139 5.9990 128,353
248 TOSRIFA 24.1 25.3 24.1 24.5 24.6 -2.03 133 4.5560 184,500
249 TRUSTBANK 46.3 47.6 46.1 46.7 46.2 0.22 1,462 115.2370 2,464,184
250 TUNGHAI 13.4 13.7 13.2 13.3 13.4 0 351 11.6220 863,382
251 UCB 23.2 23.5 22.7 23.2 23.1 0.43 481 35.3660 1,524,738
252 UNIONCAP 19.8 20.2 19.7 19.9 19.9 -0.50 150 4.3640 219,038
253 UNIQUEHRL 47.4 47.8 46.8 47.5 46.9 1.07 116 2.9840 62,839
254 UNITEDAIR 5.6 5.8 5.5 5.6 5.6 0 269 3.6040 650,363
255 UNITEDFIN 22.9 23.1 22.6 22.8 22.7 0.88 104 2.7880 121,872
256 UPGDCL 165 166.3 163.9 164.3 163.8 0.73 132 10.5470 64,039
257 USMANIAGL 87.4 87.9 87.2 87.3 87.8 -0.46 71 0.6210 7,100
258 UTTARABANK 40.8 41.7 40.6 41 40.8 0 1,736 272.2500 6,607,259
259 UTTARAFIN 72.1 72.5 71 72.3 71.3 1.12 249 18.4790 257,058
260 WATACHEM 176.9 181 170.5 174.9 177.7 -0.45 703 20.0190 112,862
261 WMSHIPYARD 36 38 36 36.3 37.7 -4.51 421 13.0680 356,344
262 YPL 23 23.2 22.8 23 22.8 0.88 85 1.9310 84,047
263 ZAHEENSPIN 19.2 19.4 18.5 19.1 18.9 1.59 333 9.8290 520,788
264 ZAHINTEX 15.8 15.8 15.5 15.8 15.7 0.64 293 7.5890 486,414

 

 

 

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.