Monday, Dec 11, 2017 Current Time: 9:44:06 AM (BST) Market Status: Closed
1JANATAMF 6.50 
-0.10    -1.52%

1STPRIMFMF 15.20 
-0.10    -0.65%

AAMRANET 86.20 
-0.90    -1.03%

AAMRATECH 33.60 
-0.60    -1.75%

ABB1STMF 6.60 
-0.10    -1.49%

ABBANK 22.80 
-0.50    -2.15%

ACI   464.00    
2.90    0.63%

ACIFORMULA 172.20 
-2.70    -1.54%

ACMELAB 114.30 
-1.10    -0.95%

ACTIVEFINE 37.30 
-0.20    -0.53%

AFCAGRO 46.60 
-0.50    -1.06%

AFTABAUTO 63.80 
0.00    0.00%

AGNISYSL 22.90 
0.10    0.44%

AGRANINS 20.50 
-0.40    -1.91%

AIBL1STIMF 7.80 
0.00    0.00%

AL-HAJTEX 96.20 
-9.40    -8.90%

ALARABANK 23.10 
-0.10    -0.43%

ALLTEX 11.50 
0.00    0.00%

AMANFEED 65.00 
-1.00    -1.52%

AMBEEPHA 413.00 
-3.60    -0.86%

AMCL(PRAN) 240.70 
-4.80    -1.96%

ANLIMAYARN 33.70 
1.90    5.97%

ANWARGALV 86.50 
2.40    2.85%

APEXFOODS 149.40 
-1.30    -0.86%

APEXFOOT 325.00 
-5.90    -1.78%

APEXSPINN 130.20 
2.30    1.80%

APEXTANRY 147.40 
-1.10    -0.74%

APOLOISPAT 16.50 
-0.10    -0.60%

ARAMIT 343.90 
4.40    1.30%

ARAMITCEM 33.00 
1.10    3.45%

ARGONDENIM 31.80 
-0.10    -0.31%

ASIAINS 23.80 
-0.10    -0.42%

ASIAPACINS 25.70 
-0.10    -0.39%

ATCSLGF 11.30 
-0.30    -2.59%

ATLASBANG 125.30 
0.30    0.24%

AZIZPIPES 140.50 
7.40    5.56%

BANGAS 155.70 
6.00    4.01%

BANKASIA 24.20 
0.20    0.83%

BARKAPOWER 37.70 
0.10    0.27%

BATASHOE 1167.50 
-22.80    -1.92%

BATBC   3460.00    
-60.40    -1.72%

BAYLEASING 26.90 
-0.10    -0.37%

BBS   40.20    
-0.10    -0.25%

BBSCABLES 118.40 
-0.40    -0.34%

BDAUTOCA 123.30 
8.60    7.50%

BDCOM   28.40    
0.40    1.43%

BDFINANCE 21.90 
-0.10    -0.45%

BDLAMPS 184.20 
6.00    3.37%

BDTHAI 29.70 
-1.40    -4.50%

BDWELDING 24.30 
0.50    2.10%

BEACHHATCH 18.30 
0.70    3.98%

BEACONPHAR 21.00 
0.00    0.00%

BENGALWTL 41.90 
0.90    2.20%

BEXIMCO 26.70 
-0.30    -1.11%

BGIC   21.00    
-0.20    -0.94%

BIFC   10.20    
0.00    0.00%

BNICL   19.70    
0.00    0.00%

BRACBANK 105.50 
-0.70    -0.66%

BRACSCBOND 1100.00 
22.00    2.04%

BSC   45.70    
-0.60    -1.30%

BSCCL   106.10    
1.20    1.14%

BSRMLTD 106.00 
-0.70    -0.66%

BSRMSTEEL 78.60 
-0.30    -0.38%

BXPHARMA 103.40 
0.00    0.00%

BXSYNTH 8.60 
0.00    0.00%

CAPMBDBLMF 9.70 
0.10    1.04%

CENTRALINS 23.30 
-0.50    -2.10%

CENTRALPHL 20.30 
-0.40    -1.93%

CITYBANK 52.80 
-0.10    -0.19%

CITYGENINS 17.90 
0.00    0.00%

CMCKAMAL 27.50 
-0.20    -0.72%

CNATEX 8.40 
0.00    0.00%

CONFIDCEM 163.30 
-0.80    -0.49%

CONTININS 22.10 
-0.20    -0.90%

CVOPRL 219.20 
-6.90    -3.05%

DACCADYE 8.80 
0.20    2.33%

DAFODILCOM 47.00 
0.90    1.95%

DBH   135.60    
2.40    1.80%

DBH1STMF 9.60 
0.00    0.00%

DELTALIFE 109.30 
-0.30    -0.27%

DELTASPINN 9.70 
0.00    0.00%

DESCO   46.80    
-0.60    -1.27%

DESHBANDHU 21.60 
1.90    9.64%

DHAKABANK 22.70 
0.00    0.00%

DHAKAINS 22.80 
-1.00    -4.20%

DOREENPWR 115.40 
0.70    0.61%

DSHGARME 259.00 
-0.40    -0.15%

DSSL   18.30    
0.00    0.00%

DULAMIACOT 27.50 
2.40    9.56%

DUTCHBANGL 148.50 
-1.10    -0.74%

EASTERNINS 28.80 
0.00    0.00%

EASTLAND 24.30 
0.50    2.10%

EASTRNLUB 1000.00 
24.90    2.55%

EBL   52.10    
-0.60    -1.14%

EBL1STMF 10.00 
-0.10    -0.99%

EBLNRBMF 6.50 
-0.10    -1.52%

ECABLES 224.00 
0.70    0.31%

EHL   49.60    
-0.40    -0.80%

EMERALDOIL 18.40 
-0.40    -2.13%

ENVOYTEX 37.00 
0.20    0.54%

ETL   16.90    
0.00    0.00%

EXIM1STMF 7.20 
0.00    0.00%

EXIMBANK 16.20 
-0.20    -1.22%

FARCHEM 19.90 
-0.40    -1.97%

FAREASTFIN 11.70 
-0.10    -0.85%

FAREASTLIF 75.80 
-1.20    -1.56%

FASFIN 22.40 
-0.60    -2.61%

FBFIF   5.90    
-0.10    -1.67%

FEDERALINS 12.50 
-0.20    -1.57%

FEKDIL 20.00 
-0.20    -0.99%

FINEFOODS 35.80 
3.20    9.82%

FIRSTFIN 12.40 
0.10    0.81%

FIRSTSBANK 14.60 
-0.30    -2.01%

FORTUNE 43.30 
1.40    3.34%

FUWANGCER 17.40 
0.00    0.00%

FUWANGFOOD 21.10 
-0.30    -1.40%

GBBPOWER 19.60 
-0.40    -2.00%

GEMINISEA 518.00 
-14.10    -2.65%

GENNEXT 9.70 
0.00    0.00%

GHAIL   43.70    
-0.40    -0.91%

GHCL   39.80    
-0.40    -1.00%

GLAXOSMITH 1582.60 
13.00    0.83%

GLOBALINS 15.70 
0.10    0.64%

GOLDENSON 13.50 
0.10    0.75%

GP   475.90    
-2.10    -0.44%

GPHISPAT 37.90 
-0.50    -1.30%

GQBALLPEN 97.30 
0.60    0.62%

GRAMEENS2 14.70 
0.00    0.00%

GREENDELMF 9.40 
0.00    0.00%

GREENDELT 63.80 
-0.40    -0.62%

GSPFINANCE 30.30 
-0.30    -0.98%

HAKKANIPUL 58.50 
1.50    2.63%

HEIDELBCEM 408.50 
0.20    0.05%

HFL   26.50    
0.10    0.38%

HRTEX   33.80    
1.40    4.32%

HWAWELLTEX 36.00 
-0.40    -1.10%

IBBLPBOND 966.00 
-1.50    -0.16%

IBNSINA 244.00 
-1.20    -0.49%

ICB   163.30    
-2.00    -1.21%

ICB2NDNRB 10.30 
-0.10    -0.96%

ICB3RDNRB 6.70 
0.20    3.08%

ICBAGRANI1 8.00 
0.00    0.00%

ICBAMCL2ND 8.80 
-0.20    -2.22%

ICBEPMF1S1 7.20 
0.00    0.00%

ICBIBANK 6.60 
0.00    0.00%

ICBSONALI1 8.20 
0.00    0.00%

IDLC   87.10    
-0.90    -1.02%

IFADAUTOS 131.80 
-1.10    -0.83%

IFIC   17.90    
-0.10    -0.56%

IFIC1STMF 6.40 
0.10    1.59%

IFILISLMF1 7.40 
-0.10    -1.33%

ILFSL   21.00    
-0.40    -1.87%

IMAMBUTTON 40.00 
1.90    4.99%

INTECH 18.10 
0.10    0.56%

IPDC   48.70    
0.00    0.00%

ISLAMIBANK 33.10 
0.10    0.30%

ISLAMICFIN 20.60 
0.00    0.00%

ISLAMIINS 34.00 
-0.30    -0.87%

ISNLTD 24.50 
0.80    3.38%

ITC   38.10    
0.20    0.53%

JAMUNABANK 20.80 
-0.10    -0.48%

JAMUNAOIL 202.80 
2.60    1.30%

JANATAINS 15.20 
-0.20    -1.30%

JMISMDL 192.30 
1.00    0.52%

JUTESPINN 123.90 
2.30    1.89%

KARNAPHULI 17.30 
0.00    0.00%

KAY&QUE 142.70 
-0.80    -0.56%

KBPPWBIL 18.40 
0.00    0.00%

KDSALTD 67.50 
0.60    0.90%

KEYACOSMET 12.80 
0.00    0.00%

KOHINOOR 400.00 
-4.00    -0.99%

KPCL   58.70    
-0.50    -0.84%

KPPL   11.90    
0.00    0.00%

LAFSURCEML 55.90 
0.00    0.00%

LANKABAFIN 50.20 
-0.60    -1.18%

LEGACYFOOT 61.10 
5.50    9.89%

LIBRAINFU 544.00 
-7.70    -1.40%

LINDEBD 1315.00 
-16.50    -1.24%

LRGLOBMF1 8.10 
0.00    0.00%

MAKSONSPIN 9.00 
0.00    0.00%

MALEKSPIN 19.60 
-0.30    -1.51%

MARICO 1121.00 
-13.10    -1.16%

MATINSPINN 39.00 
0.50    1.30%

MEGCONMILK 21.30 
0.30    1.43%

MEGHNACEM 103.90 
0.90    0.87%

MEGHNALIFE 59.30 
-0.20    -0.34%

MEGHNAPET 17.90 
1.60    9.82%

MERCANBANK 24.90 
-0.20    -0.80%

MERCINS 24.00 
1.00    4.35%

METROSPIN 10.50 
0.20    1.94%

MHSML   20.60    
0.10    0.49%

MICEMENT 85.00 
-0.80    -0.93%

MIDASFIN 39.00 
0.10    0.26%

MIRACLEIND 51.20 
2.90    6.00%

MITHUNKNIT 29.20 
1.00    3.55%

MJLBD   110.30    
0.00    0.00%

MODERNDYE 242.00 
-6.80    -2.73%

MONNOCERA 102.00 
-1.90    -1.83%

MONNOSTAF 683.50 
-11.80    -1.70%

MPETROLEUM 188.90 
0.20    0.11%

MTB   33.70    
0.10    0.30%

NATLIFEINS 155.80 
0.00    0.00%

NAVANACNG 69.30 
-0.20    -0.29%

NBL   12.50    
-0.20    -1.57%

NCCBANK 17.40 
0.00    0.00%

NCCBLMF1 9.10 
0.00    0.00%

NFML   19.40    
0.10    0.52%

NHFIL   48.00    
-0.50    -1.03%

NITOLINS 32.00 
-0.10    -0.31%

NLI1STMF 15.40 
0.00    0.00%

NORTHERN 541.00 
10.40    1.96%

NORTHRNINS 23.60 
-0.30    -1.26%

NPOLYMAR 90.70 
-0.70    -0.77%

NTC   629.00    
-3.30    -0.52%

NTLTUBES 125.70 
-1.30    -1.02%

NURANI 20.20 
-0.20    -0.98%

OAL   20.50    
0.10    0.49%

OIMEX   64.10    
-1.30    -1.99%

OLYMPIC 280.10 
-1.00    -0.36%

ONEBANKLTD 23.40 
-0.30    -1.27%

ORIONINFU 56.10 
-0.50    -0.88%

ORIONPHARM 48.60 
-0.50    -1.02%

PADMALIFE 50.60 
0.40    0.80%

PADMAOIL 248.00 
-3.60    -1.43%

PARAMOUNT 17.80 
0.10    0.56%

PDL   20.00    
-0.20    -0.99%

PENINSULA 24.20 
-0.20    -0.82%

PEOPLESINS 21.00 
-0.40    -1.87%

PF1STMF 7.20 
-0.10    -1.37%

PHARMAID 403.50 
-10.20    -2.47%

PHENIXINS 29.30 
-0.30    -1.01%

PHOENIXFIN 37.10 
-0.40    -1.07%

PHPMF1 6.50 
0.00    0.00%

PIONEERINS 29.20 
0.00    0.00%

PLFSL   12.90    
0.10    0.78%

POPULAR1MF 6.30 
0.00    0.00%

POPULARLIF 66.70 
-0.90    -1.33%

POWERGRID 52.70 
-0.90    -1.68%

PRAGATIINS 30.70 
0.10    0.33%

PRAGATILIF 113.00 
1.80    1.62%

PREMIERBAN 14.70 
-0.30    -2.00%

PREMIERCEM 88.00 
-5.20    -5.58%

PREMIERLEA 17.80 
0.00    0.00%

PRIME1ICBA 7.40 
0.20    2.78%

PRIMEBANK 24.60 
-0.30    -1.20%

PRIMEFIN 11.90 
-0.20    -1.65%

PRIMEINSUR 19.50 
0.10    0.52%

PRIMELIFE 54.40 
-1.30    -2.33%

PRIMETEX 26.20 
0.90    3.56%

PROGRESLIF 57.90 
2.30    4.14%

PROVATIINS 20.30 
-0.10    -0.49%

PTL   44.50    
-0.50    -1.11%

PUBALIBANK 29.70 
0.80    2.77%

PURABIGEN 17.00 
-0.20    -1.16%

QSMDRYCELL 79.30 
-0.30    -0.38%

RAHIMAFOOD 167.20 
0.40    0.24%

RAHIMTEXT 252.00 
-1.80    -0.71%

RAKCERAMIC 60.00 
-0.50    -0.83%

RANFOUNDRY 137.00 
-2.60    -1.86%

RDFOOD 18.00 
0.40    2.27%

RECKITTBEN 1858.00 
-31.80    -1.68%

REGENTTEX 22.30 
0.10    0.45%

RELIANCE1 10.70 
0.00    0.00%

RELIANCINS 54.10 
-1.40    -2.52%

RENATA 1118.50 
-4.60    -0.41%

RENWICKJA 609.00 
1.00    0.16%

REPUBLIC 24.40 
0.10    0.41%

RNSPIN 17.10 
-0.10    -0.58%

RSRMSTEEL 63.30 
-1.20    -1.86%

RUPALIBANK 56.00 
0.50    0.90%

RUPALIINS 20.20 
-0.40    -1.94%

RUPALILIFE 40.10 
0.20    0.50%

SAFKOSPINN 17.80 
0.60    3.49%

SAIFPOWER 34.10 
-0.20    -0.58%

SAIHAMCOT 18.00 
0.00    0.00%

SAIHAMTEX 20.00 
0.10    0.50%

SALAMCRST 34.60 
0.20    0.58%

SALVOCHEM 22.20 
-0.20    -0.89%

SAMORITA 88.90 
-3.40    -3.68%

SANDHANINS 31.00 
-0.40    -1.27%

SAPORTL 35.20 
0.50    1.44%

SAVAREFR 160.00 
7.90    5.19%

SEBL1STMF 14.40 
-0.10    -0.69%

SEMLIBBLSF 8.30 
-0.60    -6.74%

SEMLLECMF 8.00 
-0.60    -6.98%

SHAHJABANK 31.00 
-0.80    -2.52%

SHASHADNIM 61.00 
-0.10    -0.16%

SHEPHERD 30.70 
-0.60    -1.92%

SHURWID 15.60 
0.40    2.63%

SHYAMPSUG 58.30 
-0.20    -0.34%

SIBL   23.60    
-0.40    -1.67%

SIMTEX 30.40 
0.80    2.70%

SINGERBD 195.50 
-1.00    -0.51%

SINOBANGLA 52.20 
4.70    9.89%

SONALIANSH 235.90 
-0.30    -0.13%

SONARBAINS 17.70 
-0.20    -1.12%

SONARGAON 15.20 
1.30    9.35%

SOUTHEASTB 21.40 
-0.10    -0.47%

SPCERAMICS 16.20 
-1.50    -8.47%

SPCL   121.50    
1.40    1.17%

SQUARETEXT 67.30 
0.30    0.45%

SQURPHARMA 306.50 
-2.10    -0.68%

STANCERAM 113.70 
1.90    1.70%

STANDARINS 30.60 
-1.10    -3.47%

STANDBANKL 15.80 
0.40    2.60%

STYLECRAFT 1595.00 
-2.60    -0.16%

SUMITPOWER 35.90 
-0.40    -1.10%

SUNLIFEINS 25.80 
0.00    0.00%

TAKAFULINS 24.60 
-0.70    -2.77%

TALLUSPIN 9.90 
0.00    0.00%

TITASGAS 44.70 
0.10    0.22%

TOSRIFA 25.40 
-0.20    -0.78%

TRUSTB1MF 6.70 
-0.10    -1.47%

TRUSTBANK 41.50 
-0.40    -0.95%

TUNGHAI 12.30 
-0.20    -1.60%

UCB   23.10    
-0.10    -0.43%

UNIONCAP 19.00 
-0.10    -0.52%

UNIQUEHRL 57.40 
-0.60    -1.03%

UNITEDAIR 5.70 
0.00    0.00%

UNITEDFIN 23.20 
-0.30    -1.28%

UNITEDINS 29.90 
0.60    2.05%

UPGDCL 181.10 
-0.10    -0.06%

USMANIAGL 104.70 
1.70    1.65%

UTTARABANK 33.90 
-1.10    -3.14%

UTTARAFIN 73.30 
0.10    0.14%

VAMLBDMF1 9.90 
-0.10    -1.00%

VAMLRBBF 10.20 
0.00    0.00%

WATACHEM 242.00 
4.30    1.81%

WMSHIPYARD 31.00 
-1.10    -3.43%

YPL   22.30    
0.30    1.36%

ZAHEENSPIN 23.10 
-0.50    -2.12%

ZAHINTEX 17.10 
0.00    0.00%

ZEALBANGLA 84.00 
1.00    1.20%


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 Dec 10, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 33.6 34.8 33.6 33.9 34.2 -1.75 543 14.3230 417,537
2 ABBANK 22.8 23.4 22.6 22.7 23.3 -2.15 897 55.7740 2,443,092
3 ACI 464 464.6 461.1 462.9 461.1 0.63 166 3.9310 8,486
4 ACIFORMULA 172.2 176 172.2 173.4 174.9 -1.54 134 4.3710 25,098
5 ACMELAB 114.3 115.4 114.3 114.6 115.4 -0.95 264 9.1920 80,080
6 ACTIVEFINE 37.3 37.7 37.3 37.3 37.5 -0.53 247 6.0730 162,357
7 AFCAGRO 46.6 47.2 46.5 46.6 47.1 -1.06 256 9.0020 192,488
8 AFTABAUTO 63.8 65.7 63.7 63.8 63.8 0 201 13.0610 202,363
9 AGNISYSL 22.9 23.2 22.5 22.7 22.8 0.44 144 3.7580 164,605
10 AGRANINS 20.5 21 20.5 20.6 20.9 -1.91 23 0.2120 10,290
11 AL-HAJTEX 96.2 98 95.1 96.5 105.6 -8.90 809 19.2980 199,517
12 ALARABANK 23.1 23.2 23.1 23.1 23.2 -0.43 227 11.2250 485,774
13 ALLTEX 11.5 11.5 11.4 11.5 11.5 0 41 0.6880 59,960
14 AMANFEED 65 66.1 64.8 65 66 -1.52 323 12.5240 192,009
15 AMBEEPHA 413 426 413 415.2 416.6 -0.86 116 3.2940 7,827
16 AMCL(PRAN) 240.7 246 238.8 240.2 245.5 -1.96 660 24.2460 100,018
17 ANLIMAYARN 33.7 33.8 31.8 33.6 31.8 5.97 817 21.2570 638,356
18 ANWARGALV 86.5 86.5 84.6 86.1 84.1 2.85 911 24.2860 283,848
19 APEXFOODS 149.4 153.8 147.2 148.1 150.7 -0.86 625 12.8660 85,942
20 APEXFOOT 325 332.9 325 325.7 330.9 -1.78 106 2.0590 6,307
21 APEXSPINN 130.2 130.4 125 127.7 127.9 1.80 179 4.2320 32,810
22 APEXTANRY 147.4 149.9 147.4 147.6 148.5 -0.74 83 1.8240 12,317
23 APOLOISPAT 16.5 16.8 16.5 16.6 16.6 -0.60 301 9.0830 547,147
24 ARAMIT 343.9 347 341.1 342.2 339.5 1.30 90 1.5130 4,413
25 ARAMITCEM 33 33.5 31.7 32.8 31.9 3.45 272 4.2460 128,948
26 ARGONDENIM 31.8 32.4 31.6 31.8 31.9 -0.31 337 16.5890 521,547
27 ASIAINS 23.8 24.2 23.1 23.9 23.9 -0.42 71 1.7780 74,372
28 ATLASBANG 125.3 128.5 124.5 124.9 125 0.24 263 5.9670 47,275
29 BANGAS 155.7 155.7 150.6 155.2 149.7 4.01 901 23.5340 152,850
30 BANKASIA 24.2 24.5 22.9 23.7 24 0.83 439 53.7180 2,269,763
31 BARKAPOWER 37.7 37.9 37.1 37.6 37.6 0.27 831 49.5870 1,321,074
32 BATASHOE 1,167.5 1,179 1,162 1,164.9 1,190.3 -1.92 154 8.7680 7,534
33 BATBC 3,460 3,493 3,459.9 3,488.6 3,520.4 -1.72 18 1.1550 331
34 BAYLEASING 26.9 27 26.6 26.7 27 -0.37 112 3.0980 115,772
35 BBS 40.2 40.7 39.9 40 40.3 -0.25 457 17.8280 444,793
36 BBSCABLES 118.4 120.9 116.7 117.6 118.8 -0.34 1,079 32.9190 279,253
37 BDAUTOCA 123.3 123.3 116 123 114.7 7.50 1,054 21.3800 176,924
38 BDCOM 28.4 29.2 28 28.6 28 1.43 1,201 54.3110 1,885,630
39 BDFINANCE 21.9 22.1 21.5 21.6 22 -0.45 175 9.5240 438,633
40 BDLAMPS 184.2 187 175 183.9 178.2 3.37 901 21.1610 115,096
41 BDTHAI 29.7 31.1 29.5 29.8 31.1 -4.50 1,767 121.2570 4,000,256
42 BDWELDING 24.3 24.9 24.1 24.3 23.8 2.10 742 18.5800 758,863
43 BEACHHATCH 18.3 18.4 17.7 18.1 17.6 3.98 389 7.4620 411,141
44 BEACONPHAR 21 21 20.3 20.7 21 0 368 23.7290 1,145,493
45 BENGALWTL 41.9 41.9 40.6 41.6 41 2.20 246 6.1900 151,057
46 BERGERPBL 0 0 0 2,149.7 2,149.7 -- 0 0.0000 0
47 BEXIMCO 26.7 27.2 26.6 26.7 27 -1.11 725 37.7960 1,412,013
48 BGIC 21 21.1 21 21 21.2 -0.94 46 0.4970 23,668
49 BNICL 19.7 19.9 19.6 19.7 19.7 0 108 2.4920 126,433
50 BRACBANK 105.5 106.5 104.4 105.7 106.2 -0.66 459 31.5930 299,336
51 BSC 45.7 46.5 45.7 45.8 46.3 -1.30 594 14.6740 318,979
52 BSCCL 106.1 106.5 105 105.6 104.9 1.14 271 9.2690 87,726
53 BSRMLTD 106 107 105.3 105.8 106.7 -0.66 267 4.5750 43,203
54 BSRMSTEEL 78.6 78.8 78.1 78.4 78.9 -0.38 113 3.7660 47,975
55 BXPHARMA 103.4 103.9 102.9 103.2 103.4 0 251 14.5620 140,935
56 CENTRALPHL 20.3 20.8 20.2 20.3 20.7 -1.93 341 8.7760 429,130
57 CITYBANK 52.8 53.2 52.4 52.7 52.9 -0.19 560 47.4270 900,331
58 CITYGENINS 17.9 18.2 17.9 18 17.9 0 67 1.1370 63,310
59 CMCKAMAL 27.5 27.9 27.3 27.4 27.7 -0.72 577 41.1780 1,499,950
60 CNATEX 8.4 8.4 8.2 8.2 8.4 0 277 5.7360 694,392
61 CONFIDCEM 163.3 166.9 163 163.3 164.1 -0.49 899 83.9800 512,407
62 CONTININS 22.1 22.2 22.1 22.2 22.3 -0.90 14 0.4110 18,504
63 CVOPRL 219.2 228 218.8 220.6 226.1 -3.05 1,341 34.7660 155,968
64 DACCADYE 8.8 9 8.6 8.7 8.6 2.33 96 1.3100 148,664
65 DAFODILCOM 47 47.2 46.1 46.5 46.1 1.95 270 11.1560 238,729
66 DBH 135.6 135.6 133.4 135.5 133.2 1.80 120 5.3650 39,740
67 DELTALIFE 109.3 111.8 108.7 109.2 109.6 -0.27 191 5.6070 51,076
68 DELTASPINN 9.7 9.8 9.6 9.6 9.7 0 191 4.1540 430,299
69 DESCO 46.8 47.1 46.6 46.8 47.4 -1.27 118 5.4930 117,065
70 DESHBANDHU 21.6 21.6 19.8 21.5 19.7 9.64 1,074 30.4250 1,436,573
71 DHAKABANK 22.7 22.9 22.3 22.6 22.7 0 380 23.3520 1,034,337
72 DHAKAINS 22.8 23.8 22.8 22.9 23.8 -4.20 91 2.0090 87,475
73 DOREENPWR 115.4 116.9 114.3 114.8 114.7 0.61 643 25.6600 221,711
74 DSHGARME 259 263.2 258.2 258.6 259.4 -0.15 240 4.6690 18,019
75 DSSL 18.3 18.5 18.1 18.3 18.3 0 171 6.8970 376,991
76 DUTCHBANGL 148.5 151 147 148.8 149.6 -0.74 366 13.8160 92,919
77 EASTERNINS 28.8 29 28.8 28.8 28.8 0 18 0.3050 10,572
78 EASTLAND 24.3 24.5 23.9 24.3 23.8 2.10 129 3.8600 158,911
79 EASTRNLUB 1,000 1,012 977 995.2 975.1 2.55 248 4.4570 4,469
80 EBL 52.1 52.1 51.5 51.9 52.7 -1.14 128 5.7650 111,121
81 ECABLES 224 229.8 221.6 226.2 223.3 0.31 929 25.5250 112,958
82 EHL 49.6 50.2 49.6 49.7 50 -0.8 231 8.6180 173,051
83 EMERALDOIL 18.4 19 18.4 18.5 18.8 -2.13 188 3.1050 166,967
84 ENVOYTEX 37 37.3 36.7 36.9 36.8 0.54 48 1.2370 33,460
85 ETL 16.9 17 16.7 16.9 16.9 0 218 7.7410 458,735
86 EXIMBANK 16.2 16.5 16 16.1 16.4 -1.22 1,000 37.2780 2,301,506
87 FAMILYTEX 0 0 0 8.1 8.1 -- 0 0.0000 0
88 FARCHEM 19.9 20.5 19.8 19.9 20.3 -1.97 419 12.3290 615,440
89 FAREASTFIN 11.7 11.9 11.7 11.7 11.8 -0.85 118 3.3270 280,791
90 FAREASTLIF 75.8 77.9 75.8 76 77 -1.56 100 7.2530 94,672
91 FASFIN 22.4 23.2 22.4 22.5 23 -2.61 427 23.3620 1,026,580
92 FEDERALINS 12.5 12.8 12.5 12.5 12.7 -1.57 55 0.8050 63,986
93 FEKDIL 20 20.3 19.9 20 20.2 -0.99 206 8.4030 418,176
94 FINEFOODS 35.8 35.8 33 35.8 32.6 9.82 1,817 58.6970 1,676,710
95 FIRSTFIN 12.4 12.4 12 12.2 12.3 0.81 37 0.4110 33,726
96 FIRSTSBANK 14.6 15 14.5 14.6 14.9 -2.01 388 10.9200 744,277
97 FUWANGCER 17.4 17.7 17.3 17.3 17.4 0 288 6.0740 349,155
98 FUWANGFOOD 21.1 21.6 20.9 21 21.4 -1.40 1,092 40.8470 1,924,192
99 GBBPOWER 19.6 20 19.6 19.6 20 -2 150 2.8790 146,296
100 GEMINISEA 518 540 518 522.4 532.1 -2.65 1,357 25.9660 49,076
101 GENNEXT 9.7 9.8 9.6 9.6 9.7 0 413 11.7080 1,212,736
102 GHAIL 43.7 44.7 43.3 43.5 44.1 -0.91 932 49.6650 1,133,742
103 GHCL 39.8 40.7 39.7 40 40.2 -1.00 64 2.7550 68,639
104 GLAXOSMITH 1,582.6 1,583.7 1,565 1,576 1,569.6 0.83 29 0.5670 359
105 GLOBALINS 15.7 16.4 15.5 15.7 15.6 0.64 51 0.9070 57,186
106 GOLDENSON 13.5 13.7 13.4 13.6 13.4 0.75 70 0.8840 65,389
107 GP 475.9 478.5 473.3 474.9 478 -0.44 417 24.0100 50,534
108 GPHISPAT 37.9 38.9 37.9 38.2 38.4 -1.30 165 5.6740 148,056
109 GQBALLPEN 97.3 98.9 96.5 96.9 96.7 0.62 530 15.9830 163,395
110 GREENDELT 63.8 64 62.1 63.5 64.2 -0.62 10 0.2310 3,632
111 GSPFINANCE 30.3 30.8 30.2 30.3 30.6 -0.98 198 7.9320 260,623
112 HAKKANIPUL 58.5 59.9 57.8 58.5 57 2.63 81 1.3070 22,293
113 HEIDELBCEM 408.5 409.9 408 408.9 408.3 0.05 104 4.2390 10,383
114 HFL 26.5 26.5 25.7 26.3 26.4 0.38 501 37.1410 1,422,731
115 HRTEX 33.8 34.2 32.4 33.5 32.4 4.32 325 9.6120 286,217
116 HWAWELLTEX 36 36.8 36 36.2 36.4 -1.10 45 1.0350 28,572
117 IBNSINA 244 245.9 243 243.7 245.2 -0.49 212 7.6170 31,249
118 ICB 163.3 166.1 163.3 164 165.3 -1.21 360 9.4440 57,517
119 ICBIBANK 6.6 6.8 6.5 6.6 6.6 0 117 1.7570 265,974
120 IDLC 87.1 88.3 86.9 87 88 -1.02 472 26.1720 300,082
121 IFADAUTOS 131.8 134.7 131 131.4 132.9 -0.83 672 36.1740 272,389
122 IFIC 17.9 18 17.6 17.7 18 -0.56 541 29.6900 1,672,059
123 ILFSL 21 21.5 20.9 21 21.4 -1.87 287 11.6960 554,986
124 INTECH 18.1 18.4 18.1 18.1 18 0.56 181 3.3770 185,300
125 IPDC 48.7 50.2 48.6 48.8 48.7 0 190 6.7880 138,513
126 ISLAMIBANK 33.1 33.4 32.6 32.8 33 0.30 639 43.0780 1,310,837
127 ISLAMICFIN 20.6 21.1 20.6 20.7 20.6 0 129 5.9890 289,000
128 ISLAMIINS 34 34.3 33.5 34.1 34.3 -0.87 121 6.8360 200,490
129 ITC 38.1 38.1 37.9 38 37.9 0.53 89 1.4160 37,286
130 JAMUNABANK 20.8 21.2 20 20.3 20.9 -0.48 353 22.8310 1,120,332
131 JAMUNAOIL 202.8 202.8 200.3 202.6 200.2 1.30 294 13.6330 67,473
132 JMISMDL 192.3 195 191.2 192 191.3 0.52 808 25.1830 130,360
133 KARNAPHULI 17.3 17.3 17.3 17.3 17.3 0 7 0.1180 6,815
134 KBPPWBIL 18.4 18.5 18.2 18.2 18.4 0 268 7.5300 411,481
135 KDSALTD 67.5 68 67.5 67.8 66.9 0.90 126 3.1660 46,679
136 KEYACOSMET 12.8 12.9 12.7 12.7 12.8 0 506 15.0390 1,179,675
137 KOHINOOR 400 406.5 399 401.8 404 -0.99 92 1.7190 4,258
138 KPCL 58.7 59.5 58.4 58.7 59.2 -0.84 230 12.0530 204,752
139 KPPL 11.9 12.1 11.8 12 11.9 0 181 3.3880 282,292
140 LAFSURCEML 55.9 56.1 55.6 55.8 55.9 0 328 15.1730 272,053
141 LANKABAFIN 50.2 51.1 49.9 50.1 50.8 -1.18 1,417 95.4470 1,900,157
142 LEGACYFOOT 61.1 61.1 56.9 61.1 55.6 9.89 2,149 102.8190 1,703,511
143 LIBRAINFU 544 551 540.1 542.3 551.7 -1.40 132 2.1670 3,974
144 LINDEBD 1,315 1,334.8 1,315 1,320.2 1,331.5 -1.24 171 11.3260 8,533
145 MAKSONSPIN 9 9.2 9 9.1 9 0 150 3.1320 344,952
146 MALEKSPIN 19.6 20 19.6 19.7 19.9 -1.51 32 0.5200 26,320
147 MARICO 1,121 1,136.5 1,120.1 1,127.3 1,134.1 -1.16 27 0.2070 184
148 MATINSPINN 39 39.7 38.5 38.9 38.5 1.30 65 2.5080 64,865
149 MEGHNACEM 103.9 104.7 103.1 103.5 103 0.87 54 1.4840 14,309
150 MEGHNALIFE 59.3 60.2 59.3 59.5 59.5 -0.34 29 0.4530 7,605
151 MERCANBANK 24.9 25.1 24.8 25 25.1 -0.80 283 17.1060 685,602
152 MERCINS 24 24.2 23.1 23.9 23 4.35 384 15.1550 642,484
153 METROSPIN 10.5 10.6 10.4 10.5 10.3 1.94 161 4.2170 404,138
154 MHSML 20.6 20.6 20.2 20.4 20.5 0.49 80 3.3220 162,482
155 MICEMENT 85 86.1 84.2 84.6 85.8 -0.93 42 0.4510 5,295
156 MIDASFIN 39 39.6 38.9 39 38.9 0.26 271 13.3040 340,062
157 MIRACLEIND 51.2 51.7 48.9 51.1 48.3 6.00 1,707 50.9680 1,007,757
158 MITHUNKNIT 29.2 29.4 28.2 29.3 28.2 3.55 499 7.2250 249,573
159 MJLBD 110.3 111.2 109.3 110.1 110.3 0 241 7.9250 72,127
160 MONNOCERA 102 104.7 100.8 101.8 103.9 -1.83 1,600 42.0220 411,078
161 MPETROLEUM 188.9 188.9 187.2 188 188.7 0.11 198 12.9630 68,892
162 MTB 33.7 34 33.5 33.8 33.6 0.30 58 3.1450 93,565
163 NATLIFEINS 155.8 156.2 155.5 155.7 155.8 0 48 1.4410 9,242
164 NAVANACNG 69.3 70 69.1 69.1 69.5 -0.29 114 3.2670 47,189
165 NBL 12.5 12.8 12.4 12.5 12.7 -1.57 1,126 53.2660 4,256,798
166 NCCBANK 17.4 17.5 17.3 17.4 17.4 0 183 13.5510 780,909
167 NFML 19.4 19.5 19.2 19.3 19.3 0.52 250 9.6360 499,826
168 NHFIL 48 48.5 47.9 48.1 48.5 -1.03 126 3.4250 71,096
169 NORTHERN 541 544 528.1 540.9 530.6 1.96 542 15.4470 28,971
170 NORTHRNINS 23.6 23.7 23.2 23.5 23.9 -1.26 27 0.6580 27,970
171 NPOLYMAR 90.7 92.5 90.7 90.9 91.4 -0.77 357 10.0770 110,252
172 NTC 629 638.5 625 626.1 632.3 -0.52 356 8.9840 14,191
173 NTLTUBES 125.7 129.5 124.1 125 127 -1.02 1,573 56.2100 445,287
174 OAL 20.5 20.5 20 20.2 20.4 0.49 326 7.1760 355,271
175 OLYMPIC 280.1 282.7 280 280.4 281.1 -0.36 301 12.0090 42,779
176 ONEBANKLTD 23.4 23.6 23.3 23.5 23.7 -1.27 242 32.8630 1,401,137
177 ORIONINFU 56.1 57.2 56.1 56.4 56.6 -0.88 163 5.0880 89,593
178 ORIONPHARM 48.6 49 48.3 48.5 49.1 -1.02 107 5.3360 109,749
179 PADMAOIL 248 252 246.1 246.9 251.6 -1.43 96 3.7430 15,076
180 PARAMOUNT 17.8 17.9 17.6 17.6 17.7 0.56 34 0.7940 44,901
181 PDL 20 20.3 20 20 20.2 -0.99 148 3.9090 195,071
182 PENINSULA 24.2 24.4 23.7 24.1 24.4 -0.82 370 9.8720 410,814
183 PHARMAID 403.5 414 396.7 401 413.7 -2.47 917 27.5480 68,251
184 PHENIXINS 29.3 30.6 29.3 29.5 29.6 -1.01 24 0.4750 15,930
185 PHOENIXFIN 37.1 38.3 37.1 37.2 37.5 -1.07 79 2.7830 74,100
186 PIONEERINS 29.2 29.5 29.1 29.3 29.2 0 15 0.3790 12,951
187 PLFSL 12.9 13.1 12.7 12.8 12.8 0.78 498 20.2480 1,577,946
188 POPULARLIF 66.7 68 66 66.4 67.6 -1.33 88 1.6250 24,350
189 POWERGRID 52.7 53.9 52.7 52.9 53.6 -1.68 120 5.2850 99,899
190 PRAGATILIF 113 113.8 111.2 112.8 111.2 1.62 243 8.3720 74,627
191 PREMIERBAN 14.7 15.1 14.7 14.8 15 -2 369 16.6030 1,123,234
192 PREMIERCEM 88 91.6 87.9 88.1 93.2 -5.58 960 43.4290 486,827
193 PREMIERLEA 17.8 18.1 17.8 17.8 17.8 0 93 2.8230 157,983
194 PRIMEBANK 24.6 25.1 24.6 24.8 24.9 -1.20 135 10.6360 428,738
195 PRIMEFIN 11.9 12 11.9 12 12.1 -1.65 42 0.6270 52,373
196 PRIMEINSUR 19.5 19.5 19.4 19.4 19.4 0.52 46 0.5830 30,051
197 PRIMELIFE 54.4 55 54.4 54.6 55.7 -2.33 28 0.5050 9,262
198 PRIMETEX 26.2 26.4 25.5 26.1 25.3 3.56 307 10.4470 401,113
199 PROVATIINS 20.3 20.5 19.9 20 20.4 -0.49 82 1.9750 98,217
200 PTL 44.5 45.7 43.7 44 45 -1.11 895 76.8720 1,733,688
201 PUBALIBANK 29.7 29.8 28.8 29.2 28.9 2.77 285 14.8790 511,802
202 PURABIGEN 17 17.4 17 17 17.2 -1.16 64 1.2440 72,991
203 QSMDRYCELL 79.3 80.5 79.2 79.3 79.6 -0.38 285 10.0350 126,138
204 RAHIMAFOOD 167.2 169.7 166.1 167.8 166.8 0.24 286 6.1350 36,491
205 RAHIMTEXT 252 254.4 252 252.7 253.8 -0.71 78 1.4630 5,783
206 RAKCERAMIC 60 60.7 59.4 59.6 60.5 -0.83 540 25.3860 423,557
207 RANFOUNDRY 137 142 137 137.8 139.6 -1.86 498 16.3070 117,250
208 RDFOOD 18 18.1 17.6 17.9 17.6 2.27 531 20.8190 1,162,182
209 REGENTTEX 22.3 22.7 22.2 22.3 22.2 0.45 220 8.3670 373,750
210 RELIANCINS 54.1 57.4 54.1 55 55.5 -2.52 54 0.7420 13,491
211 RENATA 1,118.5 1,125 1,116 1,118.9 1,123.1 -0.41 82 1.8420 1,643
212 RENWICKJA 609 614.9 600 601.5 608 0.16 174 2.5620 4,228
213 REPUBLIC 24.4 24.4 24.2 24.3 24.3 0.41 4 0.1240 5,092
214 RNSPIN 17.1 17.3 17.1 17.1 17.2 -0.58 371 7.8770 459,563
215 RSRMSTEEL 63.3 64.8 62.9 63.1 64.5 -1.86 587 22.8250 358,838
216 RUPALIBANK 56 56.4 54.8 55.4 55.5 0.90 354 7.5190 135,659
217 RUPALIINS 20.2 20.6 20.2 20.4 20.6 -1.94 21 0.7220 35,365
218 RUPALILIFE 40.1 41 39.6 39.9 39.9 0.50 105 1.8370 45,550
219 SAFKOSPINN 17.8 17.8 17.1 17.6 17.2 3.49 687 23.3830 1,329,825
220 SAIFPOWER 34.1 34.5 34 34.1 34.3 -0.58 458 12.1940 356,384
221 SAIHAMCOT 18 18.2 18 18 18 0 127 3.7070 205,480
222 SAIHAMTEX 20 20.2 19.7 19.9 19.9 0.50 95 5.6800 284,212
223 SALAMCRST 34.6 34.8 34.4 34.5 34.4 0.58 99 2.1870 63,375
224 SALVOCHEM 22.2 22.7 21.9 22 22.4 -0.89 356 13.4340 602,911
225 SAMORITA 88.9 93 88.5 88.9 92.3 -3.68 992 29.2420 322,971
226 SANDHANINS 31 31.7 31 31 31.4 -1.27 97 1.7070 54,466
227 SAPORTL 35.2 35.2 34.5 35 34.7 1.44 262 7.4680 214,849
228 SHAHJABANK 31 32 30.8 31 31.8 -2.52 549 57.8380 1,831,586
229 SHASHADNIM 61 61.7 61 61.1 61.1 -0.16 214 5.2940 86,580
230 SHURWID 15.6 16.3 15.5 15.7 15.2 2.63 461 9.5390 600,206
231 SIBL 23.6 24.2 23.5 23.6 24 -1.67 196 4.3130 182,219
232 SIMTEX 30.4 30.8 29.6 30.4 29.6 2.70 1,314 134.8720 4,462,838
233 SINGERBD 195.5 197 194.4 195.1 196.5 -0.51 237 8.4170 43,123
234 SINOBANGLA 52.2 52.2 49 52.2 47.5 9.89 419 12.2290 237,633
235 SONALIANSH 235.9 243.7 235.2 236.7 236.2 -0.13 377 7.5400 31,529
236 SOUTHEASTB 21.4 21.6 21.2 21.3 21.5 -0.47 250 17.1910 804,235
237 SPCERAMICS 16.2 17.9 16.2 17 17.7 -8.47 262 6.4830 375,459
238 SPCL 121.5 121.5 119.9 120.2 120.1 1.17 415 24.6710 205,294
239 SQUARETEXT 67.3 68.4 66.4 67.5 67 0.45 729 46.7730 689,775
240 SQURPHARMA 306.5 308.6 304.5 305.4 308.6 -0.68 895 68.1870 223,068
241 STANCERAM 113.7 113.9 111 113.3 111.8 1.70 86 0.6810 6,040
242 STANDBANKL 15.8 15.8 15.2 15.5 15.4 2.60 193 11.5110 750,727
243 STYLECRAFT 1,595 1,620 1,585.1 1,591.3 1,597.6 -0.16 179 2.9320 1,834
244 SUMITPOWER 35.9 36.3 35.8 35.9 36.3 -1.10 492 30.3250 841,414
245 SUNLIFEINS 25.8 26.4 25.3 25.8 25.8 0 227 4.5140 173,697
246 TAKAFULINS 24.6 24.6 24.6 24.6 25.3 -2.77 3 0.0250 1,000
247 TALLUSPIN 9.9 10 9.8 9.9 9.9 0 78 0.7510 75,877
248 TITASGAS 44.7 44.8 44.3 44.5 44.6 0.22 229 12.2270 275,097
249 TOSRIFA 25.4 26 25.3 25.5 25.6 -0.78 197 7.0460 274,381
250 TRUSTBANK 41.5 42 40.9 41.3 41.9 -0.95 233 22.1150 535,751
251 TUNGHAI 12.3 12.7 12.3 12.4 12.5 -1.6 412 8.6510 695,120
252 UCB 23.1 23.4 23 23.1 23.2 -0.43 321 20.0130 866,376
253 UNIONCAP 19 19.4 18.8 19 19.1 -0.52 126 2.8170 148,335
254 UNIQUEHRL 57.4 58.5 56.6 56.9 58 -1.03 507 22.2520 389,255
255 UNITEDAIR 5.7 6.1 5.7 5.7 5.7 0 264 3.1210 544,262
256 UNITEDFIN 23.2 23.5 23.2 23.3 23.5 -1.28 96 4.6420 198,707
257 UPGDCL 181.1 182.7 180.6 181.3 181.2 -0.06 610 20.1290 111,026
258 USMANIAGL 104.7 107.1 103 104.5 103 1.65 1,008 25.8660 246,923
259 UTTARABANK 33.9 35 33.7 34.1 35 -3.14 619 30.7290 900,306
260 UTTARAFIN 73.3 74.9 73.3 73.4 73.2 0.14 110 7.6870 103,594
261 WATACHEM 242 242.3 232.5 240.9 237.7 1.81 1,321 48.5190 204,225
262 WMSHIPYARD 31 32.1 30.9 31 32.1 -3.43 1,231 31.4100 1,003,956
263 YPL 22.3 22.5 22 22.4 22 1.36 175 2.8570 128,232
264 ZAHEENSPIN 23.1 23.7 23.1 23.2 23.6 -2.12 341 22.5200 965,604
265 ZAHINTEX 17.1 17.2 16.9 17 17.1 0 111 4.3500 255,486

 

 

 

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.