Thursday, Dec 12, 2019 Current Time: 11:15:50 AM (BST) Market Status: Open
1JANATAMF 4.10 
-0.10    -2.38%

1STPRIMFMF 17.50 
-0.20    -1.13%

AAMRANET 39.90 
-0.10    -0.25%

AAMRATECH 22.00 
-0.10    -0.45%

ABB1STMF 4.00 
0.00    0.00%

ABBANK 7.80 
0.10    1.30%

ACFL   21.00    
-0.20    -0.94%

ACI   191.10    
-1.30    -0.68%

ACMELAB 58.20 
-0.20    -0.34%

ACTIVEFINE 15.10 
-0.20    -1.31%

ADVENT 22.80 
-0.20    -0.87%

AFTABAUTO 24.90 
0.10    0.40%

AGNISYSL 14.80 
-0.10    -0.67%

AGRANINS 26.90 
-0.10    -0.37%

AIBL1STIMF 6.90 
-0.10    -1.43%

AIL   28.00    
-1.10    -3.78%

AL-HAJTEX 36.20 
-0.50    -1.36%

ALARABANK 16.80 
-0.10    -0.59%

ALIF   7.20    
0.00    0.00%

ALLTEX 9.30 
-0.10    -1.06%

AMANFEED 28.10 
-0.20    -0.71%

AMBEEPHA 449.00 
-3.70    -0.82%

ANLIMAYARN 33.30 
0.40    1.22%

ANWARGALV 72.60 
0.00    0.00%

APEXFOOT 224.00 
2.90    1.31%

APEXTANRY 115.00 
1.60    1.41%

APOLOISPAT 4.40 
0.00    0.00%

ASIAINS 26.50 
0.30    1.15%

ASIAPACINS 25.60 
0.00    0.00%

ATCSLGF 8.00 
0.10    1.27%

ATLASBANG 112.00 
0.00    0.00%

BANGAS 162.00 
-1.80    -1.10%

BANKASIA 19.10 
-0.10    -0.52%

BARKAPOWER 23.00 
0.00    0.00%

BATASHOE 696.90 
13.00    1.90%

BATBC   1016.00    
7.20    0.71%

BAYLEASING 13.80 
-0.10    -0.72%

BBS   16.30    
-0.20    -1.21%

BBSCABLES 57.00 
-0.70    -1.21%

BDAUTOCA 154.00 
0.90    0.59%

BDCOM   21.30    
-0.10    -0.47%

BDFINANCE 10.20 
-0.10    -0.97%

BDLAMPS 130.90 
-0.40    -0.30%

BDTHAI 9.60 
-0.10    -1.03%

BDWELDING 14.00 
0.50    3.70%

BEACONPHAR 36.30 
0.20    0.55%

BENGALWTL 16.80 
0.00    0.00%

BEXIMCO 14.50 
-0.10    -0.68%

BIFC   2.40    
0.00    0.00%

BNICL   24.00    
0.70    3.00%

BPML   50.10    
0.00    0.00%

BRACBANK 56.80 
-0.70    -1.22%

BSC   42.40    
-0.40    -0.93%

BSCCL   91.80    
-1.70    -1.82%

BSRMLTD 51.50 
-1.00    -1.90%

BXPHARMA 75.10 
-1.10    -1.44%

CAPMBDBLMF 9.00 
0.00    0.00%

CAPMIBBLMF 8.90 
-0.10    -1.11%

CENTRALINS 25.80 
-0.20    -0.77%

CENTRALPHL 8.10 
0.00    0.00%

CITYBANK 21.50 
-0.10    -0.46%

CITYGENINS 24.40 
0.30    1.24%

CONFIDCEM 99.20 
-1.80    -1.78%

CONTININS 23.50 
0.30    1.29%

COPPERTECH 25.40 
-0.30    -1.17%

CVOPRL 92.90 
-0.80    -0.85%

DACCADYE 3.20 
0.20    6.67%

DAFODILCOM 57.00 
-0.20    -0.35%

DBH   115.40    
-2.90    -2.45%

DELTASPINN 4.40 
0.10    2.33%

DESCO   39.90    
-0.60    -1.48%

DESHBANDHU 11.10 
-0.10    -0.89%

DHAKABANK 11.90 
-0.10    -0.83%

DHAKAINS 34.00 
0.10    0.29%

DOREENPWR 60.40 
-0.20    -0.33%

DSSL   11.30    
0.00    0.00%

DUTCHBANGL 70.10 
-0.80    -1.13%

EASTERNINS 41.50 
0.80    1.97%

EASTLAND 26.00 
0.50    1.96%

EASTRNLUB 1027.80 
2.10    0.20%

EHL   41.20    
-0.40    -0.96%

EMERALDOIL 11.80 
-0.70    -5.60%

ENVOYTEX 22.40 
-0.10    -0.44%

ESQUIRENIT 29.00 
-0.30    -1.02%

ETL   10.40    
-0.20    -1.89%

EXIMBANK 10.00 
0.00    0.00%

FAMILYTEX 2.20 
-0.10    -4.35%

FARCHEM 7.80 
0.10    1.30%

FAREASTFIN 2.80 
0.00    0.00%

FASFIN 6.60 
-0.10    -1.49%

FBFIF   3.70    
-0.10    -2.63%

FEDERALINS 14.40 
0.10    0.70%

FEKDIL 9.10 
-0.10    -1.09%

FINEFOODS 42.10 
-0.40    -0.94%

FIRSTSBANK 9.60 
0.00    0.00%

FORTUNE 22.70 
-0.10    -0.44%

FUWANGCER 7.40 
0.10    1.37%

FUWANGFOOD 9.70 
0.00    0.00%

GBBPOWER 13.90 
0.00    0.00%

GEMINISEA 188.40 
-0.10    -0.05%

GENEXIL 60.90 
0.00    0.00%

GENNEXT 2.80 
0.00    0.00%

GHAIL   17.50    
-0.10    -0.57%

GLAXOSMITH 1760.00 
-14.70    -0.83%

GLOBALINS 22.40 
0.20    0.90%

GOLDENSON 6.80 
-0.10    -1.45%

GP   297.30    
-1.70    -0.57%

GPHISPAT 25.30 
0.10    0.40%

GQBALLPEN 72.00 
0.00    0.00%

GRAMEENS2 11.70 
0.10    0.86%

GREENDELMF 7.70 
0.00    0.00%

GSPFINANCE 15.20 
0.00    0.00%

HAKKANIPUL 50.80 
1.10    2.21%

HFL   16.00    
0.00    0.00%

HRTEX   35.20    
-0.10    -0.28%

IBNSINA 230.40 
-2.20    -0.95%

IBP   18.50    
-0.30    -1.60%

ICB   80.20    
2.10    2.69%

ICBAMCL2ND 8.00 
0.30    3.90%

ICBEPMF1S1 4.50 
0.00    0.00%

ICBIBANK 2.90 
0.10    3.57%

IDLC   50.50    
0.60    1.20%

IFADAUTOS 39.70 
-0.50    -1.24%

IFIC   9.70    
0.10    1.04%

ILFSL   5.90    
-0.10    -1.67%

IMAMBUTTON 19.30 
0.00    0.00%

INTRACO 14.20 
-0.10    -0.70%

IPDC   25.00    
0.00    0.00%

ISLAMIBANK 19.20 
-0.10    -0.52%

ISLAMICFIN 15.00 
-0.20    -1.32%

ISLAMIINS 24.80 
0.90    3.77%

ISNLTD 44.30 
3.90    9.65%

ITC   33.00    
0.70    2.17%

JAMUNABANK 18.60 
0.10    0.54%

JAMUNAOIL 158.70 
-1.60    -1.00%

JANATAINS 18.80 
-0.10    -0.53%

JMISMDL 342.50 
-3.90    -1.13%

KARNAPHULI 19.10 
-0.20    -1.04%

KAY&QUE 213.00 
6.10    2.95%

KBPPWBIL 5.50 
0.00    0.00%

KDSALTD 37.80 
0.10    0.27%

KEYACOSMET 3.30 
0.00    0.00%

KOHINOOR 354.90 
8.80    2.54%

KPCL   42.50    
3.40    8.70%

KPPL   14.90    
0.40    2.76%

KTL   12.70    
0.10    0.79%

LANKABAFIN 17.50 
-0.10    -0.57%

LEGACYFOOT 63.00 
-0.40    -0.63%

LHBL   35.10    
-0.20    -0.57%

LIBRAINFU 682.00 
-2.40    -0.35%

LINDEBD 1297.90 
3.30    0.25%

LRGLOBMF1 7.00 
0.00    0.00%

MAKSONSPIN 4.80 
0.10    2.13%

MALEKSPIN 12.10 
-0.10    -0.82%

MEGHNALIFE 50.50 
0.20    0.40%

MEGHNAPET 8.70 
-0.30    -3.33%

MERCANBANK 13.10 
-0.10    -0.76%

MERCINS 35.60 
0.10    0.28%

METROSPIN 6.90 
0.00    0.00%

MHSML   9.60    
-0.10    -1.03%

MICEMENT 37.50 
0.00    0.00%

MIDASFIN 13.90 
-0.10    -0.71%

MIRACLEIND 21.50 
0.10    0.47%

MJLBD   72.60    
-0.30    -0.41%

MLDYEING 33.90 
-0.80    -2.31%

MONNOCERA 127.00 
-1.40    -1.09%

MONNOSTAF 760.40 
-7.40    -0.96%

MPETROLEUM 165.90 
0.00    0.00%

NAHEEACP 37.00 
0.10    0.27%

NATLIFEINS 254.00 
-0.40    -0.16%

NAVANACNG 35.60 
0.20    0.56%

NBL   8.10    
0.00    0.00%

NCCBANK 12.00 
0.00    0.00%

NCCBLMF1 5.50 
-0.10    -1.79%

NEWLINE 17.40 
-0.10    -0.57%

NFML   9.00    
-0.10    -1.10%

NHFIL   34.40    
-0.10    -0.29%

NITOLINS 28.40 
0.00    0.00%

NLI1STMF 10.60 
0.00    0.00%

NORTHERN 758.70 
-4.00    -0.52%

NORTHRNINS 27.30 
0.90    3.41%

NPOLYMAR 60.00 
-1.90    -3.07%

NTLTUBES 125.70 
-1.70    -1.33%

NURANI 8.90 
0.10    1.14%

OAL   6.50    
0.10    1.56%

OIMEX   21.10    
0.00    0.00%

OLYMPIC 159.90 
1.40    0.88%

ONEBANKLTD 10.30 
-0.10    -0.96%

ORIONINFU 52.60 
0.00    0.00%

PADMALIFE 16.20 
0.20    1.25%

PARAMOUNT 40.60 
2.00    5.18%

PDL   10.30    
0.10    0.98%

PENINSULA 19.40 
0.30    1.57%

PEOPLESINS 21.80 
0.20    0.93%

PF1STMF 5.70 
0.10    1.79%

PHARMAID 434.50 
1.80    0.42%

PHENIXINS 27.50 
0.60    2.23%

PHOENIXFIN 21.70 
0.00    0.00%

PHPMF1 4.00 
-0.10    -2.44%

PIONEERINS 35.30 
0.20    0.57%

POPULAR1MF 4.10 
0.00    0.00%

POWERGRID 47.90 
-0.30    -0.62%

PREMIERBAN 12.10 
-0.10    -0.82%

PREMIERLEA 6.90 
0.10    1.47%

PRIME1ICBA 4.90 
0.00    0.00%

PRIMEBANK 18.00 
-0.10    -0.55%

PRIMEFIN 6.50 
0.00    0.00%

PRIMEINSUR 27.00 
0.40    1.50%

PRIMELIFE 46.80 
-0.20    -0.43%

PRIMETEX 21.20 
-0.10    -0.47%

PROGRESLIF 102.90 
9.30    9.94%

PROVATIINS 28.00 
0.20    0.72%

PTL   56.50    
1.60    2.91%

PURABIGEN 18.30 
0.20    1.10%

QUASEMIND 32.00 
0.30    0.95%

QUEENSOUTH 26.80 
-0.50    -1.83%

RAHIMTEXT 234.90 
5.50    2.40%

RAKCERAMIC 31.20 
-0.10    -0.32%

RDFOOD 12.50 
-0.30    -2.34%

RECKITTBEN 3182.00 
-59.70    -1.84%

REGENTTEX 9.70 
0.00    0.00%

RELIANCE1 8.30 
0.00    0.00%

RENATA 1150.00 
-1.50    -0.13%

REPUBLIC 25.20 
-0.20    -0.79%

RINGSHINE 15.00 
5.00    50.00%

RNSPIN 4.10 
0.10    2.50%

RSRMSTEEL 25.60 
-0.20    -0.78%

RUNNERAUTO 57.00 
-1.00    -1.72%

RUPALIBANK 29.20 
-0.40    -1.35%

RUPALIINS 21.00 
-0.10    -0.47%

RUPALILIFE 48.20 
1.10    2.34%

SAFKOSPINN 9.20 
0.30    3.37%

SAIFPOWER 14.40 
0.10    0.70%

SAIHAMCOT 21.70 
-0.70    -3.13%

SAIHAMTEX 33.00 
-1.20    -3.51%

SALVOCHEM 9.90 
-0.10    -1.00%

SAMATALETH 164.90 
7.30    4.63%

SAMORITA 62.00 
-0.50    -0.80%

SANDHANINS 21.80 
0.20    0.93%

SAPORTL 17.60 
0.10    0.57%

SEAPEARL 41.20 
-0.40    -0.96%

SEBL1STMF 9.90 
0.00    0.00%

SEMLFBSLGF 12.90 
-0.40    -3.01%

SEMLIBBLSF 7.60 
0.10    1.33%

SEMLLECMF 6.40 
-0.20    -3.03%

SHAHJABANK 24.30 
-0.40    -1.62%

SHURWID 29.20 
-0.30    -1.02%

SIBL   14.30    
0.00    0.00%

SILCOPHL 27.40 
-0.70    -2.49%

SILVAPHL 16.20 
0.00    0.00%

SIMTEX 16.40 
-0.10    -0.61%

SINGERBD 172.00 
-2.20    -1.26%

SINOBANGLA 75.80 
-0.60    -0.79%

SKTRIMS 49.40 
0.20    0.41%

SONALIANSH 372.00 
-1.20    -0.32%

SONARBAINS 39.10 
0.00    0.00%

SONARGAON 32.30 
1.00    3.19%

SOUTHEASTB 12.80 
0.00    0.00%

SQURPHARMA 188.60 
-1.50    -0.79%

SSSTEEL 24.60 
-0.50    -1.99%

STANCERAM 606.00 
7.10    1.19%

STANDBANKL 8.60 
0.00    0.00%

STYLECRAFT 275.80 
-0.50    -0.18%

SUMITPOWER 36.80 
0.00    0.00%

SUNLIFEINS 16.30 
0.20    1.24%

TITASGAS 31.70 
0.20    0.63%

TOSRIFA 13.60 
-0.10    -0.73%

TRUSTB1MF 4.50 
-0.10    -2.17%

TRUSTBANK 27.30 
0.00    0.00%

UCB   13.80    
0.00    0.00%

UNIONCAP 6.60 
0.10    1.54%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 17.20 
-0.20    -1.15%

UNITEDINS 50.50 
-0.30    -0.59%

UPGDCL 241.30 
-4.10    -1.67%

USMANIAGL 47.50 
-0.40    -0.84%

UTTARABANK 27.10 
0.00    0.00%

VAMLBDMF1 5.70 
0.00    0.00%

VAMLRBBF 4.90 
0.10    2.08%

VFSTDL 20.90 
-0.10    -0.48%

WATACHEM 384.20 
-6.20    -1.59%

WMSHIPYARD 10.40 
0.00    0.00%

YPL   10.70    
0.00    0.00%

ZAHEENSPIN 10.40 
-0.10    -0.95%


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 12, 2019 at 11:14 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 39.9 40.1 39.9 0 40 -0.25 24 0.6540 16,340
2 AAMRATECH 22 22.1 22 0 22.1 -0.45 4 0.1100 5,000
3 ABBANK 7.8 7.8 7.7 0 7.7 1.30 8 0.0340 4,403
4 ACFL 21 21.5 20.8 0 21.2 -0.94 13 0.1870 8,995
5 ACI 191.1 193 191 0 192.4 -0.68 32 1.5680 8,204
6 ACIFORMULA 0 0 0 0 98.5 -- 0 0.0000 0
7 ACMELAB 58.2 58.2 58.2 0 58.4 -0.34 2 0.0070 120
8 ACTIVEFINE 15.1 15.3 15 0 15.3 -1.31 91 1.6990 112,542
9 ADVENT 22.8 23.2 22.8 0 23 -0.87 22 0.5860 25,655
10 AFCAGRO 0 0 0 0 22 -- 0 0.0000 0
11 AFTABAUTO 24.9 24.9 24.9 0 24.8 0.40 5 0.0190 750
12 AGNISYSL 14.8 14.9 14.8 0 14.9 -0.67 10 0.1040 7,000
13 AIL 28 29 28 0 29.1 -3.78 217 4.9430 173,994
14 AL-HAJTEX 36.2 36.3 36 0 36.7 -1.36 27 0.2550 7,035
15 ALARABANK 16.8 16.8 16.8 0 16.9 -0.59 3 0.0370 2,225
16 ALIF 7.2 7.3 7.1 0 7.2 0 35 0.7350 101,188
17 ALLTEX 9.3 9.5 9.3 0 9.4 -1.06 5 0.0290 3,153
18 AMANFEED 28.1 28.5 28 0 28.3 -0.71 75 2.4760 88,254
19 AMBEEPHA 449 468.3 449 0 452.7 -0.82 7 0.0400 85
20 AMCL(PRAN) 0 0 0 0 185.2 -- 0 0.0000 0
21 ANLIMAYARN 33.3 33.7 32.4 0 32.9 1.22 172 3.9990 120,904
22 ANWARGALV 72.6 72.9 72.5 0 72.6 0 11 0.2890 3,984
23 APEXFOODS 0 0 0 0 123.9 -- 0 0.0000 0
24 APEXFOOT 224 224 224 0 221.1 1.31 1 0.0020 8
25 APEXSPINN 0 0 0 0 95.8 -- 0 0.0000 0
26 APEXTANRY 115 115 113 0 113.4 1.41 15 0.6740 5,861
27 APOLOISPAT 4.4 4.5 4.3 0 4.4 0 25 0.5020 114,159
28 ARAMIT 0 0 0 0 237.2 -- 0 0.0000 0
29 ARGONDENIM 0 0 0 0 17.9 -- 0 0.0000 0
30 ASIAPACINS 25.6 25.7 25.6 0 25.6 0 5 0.0610 2,400
31 ATLASBANG 112 114.9 112 0 112 0 26 0.8330 7,300
32 AZIZPIPES 0 0 0 0 128.9 -- 0 0.0000 0
33 BANGAS 162 164.8 161.3 0 163.8 -1.10 207 1.9910 12,194
34 BANKASIA 19.1 19.2 19 0 19.2 -0.52 12 0.8800 46,069
35 BARKAPOWER 23 23.3 23 0 23 0 21 0.4250 18,466
36 BATASHOE 696.9 697 686 0 683.9 1.90 4 0.0420 60
37 BATBC 1,016 1,025 1,008.9 0 1,008.8 0.71 350 7.0780 6,958
38 BAYLEASING 13.8 13.8 13.8 0 13.9 -0.72 1 0.0000 4
39 BBS 16.3 16.4 16.3 0 16.5 -1.21 6 0.0880 5,400
40 BBSCABLES 57 58 56.9 0 57.7 -1.21 87 3.2900 57,360
41 BDAUTOCA 154 155 151.3 0 153.1 0.59 81 1.4220 9,291
42 BDCOM 21.3 21.4 21.2 0 21.4 -0.47 27 0.2520 11,842
43 BDFINANCE 10.2 10.3 10.2 0 10.3 -0.97 15 0.1780 17,400
44 BDLAMPS 130.9 131.3 130.9 0 131.3 -0.30 5 0.0580 440
45 BDTHAI 9.6 9.6 9.6 0 9.7 -1.03 1 0.0010 100
46 BDWELDING 14 14 14 0 13.5 3.70 2 0.0000 34
47 BEACHHATCH 0 0 0 0 12.5 -- 0 0.0000 0
48 BEACONPHAR 36.3 36.8 36 0 36.1 0.55 114 4.3610 119,776
49 BENGALWTL 16.8 16.9 16.8 0 16.8 0 2 0.0030 157
50 BERGERPBL 0 0 0 0 1,390.9 -- 0 0.0000 0
51 BEXIMCO 14.5 14.7 14.5 0 14.6 -0.68 41 1.0670 72,984
52 BNICL 24 24.5 23.5 0 23.3 3.00 766 23.7340 984,750
53 BPML 50.1 50.7 49.6 0 50.1 0 68 1.7990 35,745
54 BRACBANK 56.8 57.5 56.8 0 57.5 -1.22 34 2.2960 40,308
55 BSC 42.4 43 42.4 0 42.8 -0.93 85 1.6090 37,758
56 BSCCL 91.8 94.4 91.5 0 93.5 -1.82 146 2.9260 31,737
57 BSRMLTD 51.5 52.2 51.5 0 52.5 -1.90 14 0.3100 6,001
58 BSRMSTEEL 0 0 0 0 41.8 -- 0 0.0000 0
59 BXPHARMA 75.1 76 75 0 76.2 -1.44 15 0.7530 9,981
60 CENTRALPHL 8.1 8.3 8 0 8.1 0 31 0.3840 47,465
61 CITYBANK 21.5 21.7 21.5 0 21.6 -0.46 30 1.0380 48,200
62 CITYGENINS 24.4 25.3 24.1 0 24.1 1.24 331 12.4030 504,009
63 CNATEX 0 0 0 0 2 -- 0 0.0000 0
64 CONFIDCEM 99.2 101.4 99.2 0 101 -1.78 12 0.2790 2,791
65 CONTININS 23.5 23.9 23.5 0 23.2 1.29 34 0.6710 28,228
66 CVOPRL 92.9 93.7 92.9 0 93.7 -0.85 13 0.0680 728
67 DAFODILCOM 57 58.5 57 0 57.2 -0.35 68 4.3620 75,137
68 DBH 115.4 115.4 115.4 0 118.3 -2.45 1 0.0230 200
69 DELTALIFE 0 0 0 0 82 -- 0 0.0000 0
70 DELTASPINN 4.4 4.5 4.3 0 4.3 2.33 9 0.1130 25,425
71 DESCO 39.9 40 39.9 0 40.5 -1.48 9 0.5020 12,550
72 DESHBANDHU 11.1 11.2 11.1 0 11.2 -0.89 23 0.2810 25,300
73 DHAKABANK 11.9 12 11.9 0 12 -0.83 5 0.1600 13,362
74 DHAKAINS 34 34.9 34 0 33.9 0.29 26 0.4490 13,140
75 DOREENPWR 60.4 61 60.4 0 60.6 -0.33 8 0.1970 3,250
76 DSHGARME 0 0 0 0 121.4 -- 0 0.0000 0
77 DSSL 11.3 11.5 11.3 0 11.3 0 55 0.6590 58,207
78 DUTCHBANGL 70.1 70.8 70.1 0 70.9 -1.13 34 0.6180 8,792
79 EASTLAND 26 26.4 25.6 0 25.5 1.96 171 6.7850 261,172
80 EASTRNLUB 1,027.8 1,029 1,027.8 0 1,025.7 0.20 3 0.0050 5
81 EBL 0 0 0 0 34 -- 0 0.0000 0
82 ECABLES 0 0 0 0 234.7 -- 0 0.0000 0
83 EHL 41.2 41.9 41.1 0 41.6 -0.96 58 1.5910 38,550
84 EMERALDOIL 11.8 12.5 11.5 0 12.5 -5.6 19 0.0900 7,700
85 ENVOYTEX 22.4 22.5 22.4 0 22.5 -0.44 2 0.0110 500
86 ETL 10.4 10.8 10.4 0 10.6 -1.89 55 0.9010 86,342
87 EXIMBANK 10 10.1 9.9 0 10 0 17 0.2160 21,567
88 FAMILYTEX 2.2 2.3 2.2 0 2.3 -4.35 25 0.5650 246,108
89 FARCHEM 7.8 7.8 7.7 0 7.7 1.30 11 0.1520 19,800
90 FAREASTFIN 2.8 2.8 2.8 0 2.8 0 1 0.0000 10
91 FAREASTLIF 0 0 0 0 45.9 -- 0 0.0000 0
92 FASFIN 6.6 6.9 6.6 0 6.7 -1.49 15 0.2230 33,352
93 FEDERALINS 14.4 14.5 14.3 0 14.3 0.70 84 1.8350 127,251
94 FEKDIL 9.1 9.1 9.1 0 9.2 -1.09 1 0.0910 9,996
95 FINEFOODS 42.1 43.6 42.1 0 42.5 -0.94 18 0.2640 6,170
96 FIRSTSBANK 9.6 9.7 9.6 0 9.6 0 13 0.1710 17,652
97 FORTUNE 22.7 22.9 22.6 0 22.8 -0.44 164 2.9270 128,850
98 FUWANGCER 7.4 7.5 7.4 0 7.3 1.37 11 0.1010 13,600
99 FUWANGFOOD 9.7 9.8 9.7 0 9.7 0 12 0.3910 40,350
100 GBBPOWER 13.9 14.1 13.9 0 13.9 0 9 0.0600 4,300
101 GEMINISEA 188.4 188.4 188.4 0 188.5 -0.05 1 0.0010 5
102 GENNEXT 2.8 2.8 2.8 0 2.8 0 8 0.0340 12,061
103 GHAIL 17.5 17.7 17.4 0 17.6 -0.57 35 0.4640 26,536
104 GHCL 0 0 0 0 25.4 -- 0 0.0000 0
105 GLAXOSMITH 1,760 1,770 1,760 0 1,774.7 -0.83 12 0.4580 260
106 GLOBALINS 22.4 22.7 22.3 0 22.2 0.90 168 4.2510 189,152
107 GOLDENSON 6.8 6.8 6.8 0 6.9 -1.45 1 0.0000 1
108 GP 297.3 298.4 296.1 0 299 -0.57 46 2.7150 9,112
109 GPHISPAT 25.3 25.3 25.3 0 25.2 0.40 2 0.0590 2,330
110 GQBALLPEN 72 72 72 0 72 0 3 0.0180 250
111 GREENDELT 0 0 0 0 53.4 -- 0 0.0000 0
112 GSPFINANCE 15.2 15.3 15.1 0 15.2 0 32 0.8500 56,006
113 HAKKANIPUL 50.8 51.4 49 0 49.7 2.21 90 1.0310 20,528
114 HEIDELBCEM 0 0 0 0 165.4 -- 0 0.0000 0
115 HFL 16 16.1 15.9 0 16 0 6 0.0660 4,080
116 HRTEX 35.2 35.2 34.3 0 35.3 -0.28 15 0.2540 7,300
117 HWAWELLTEX 0 0 0 0 33.5 -- 0 0.0000 0
118 IBNSINA 230.4 233 230.1 0 232.6 -0.95 19 0.1520 661
119 ICB 80.2 80.2 77.7 0 78.1 2.69 10 0.1860 2,391
120 ICBIBANK 2.9 2.9 2.8 0 2.8 3.57 5 0.0990 34,960
121 IDLC 50.5 50.5 50.5 0 49.9 1.20 3 0.0180 357
122 IFADAUTOS 39.7 40.1 39.4 0 40.2 -1.24 59 1.1970 30,100
123 IFIC 9.7 9.7 9.6 0 9.6 1.04 49 3.0900 321,720
124 ILFSL 5.9 6 5.9 0 6 -1.67 36 0.8850 149,613
125 INTECH 0 0 0 0 13.5 -- 0 0.0000 0
126 INTRACO 14.2 14.3 14.2 0 14.3 -0.70 18 0.2060 14,500
127 IPDC 25 25 25 0 25 0 8 0.1750 7,000
128 ISLAMIBANK 19.2 19.3 19.2 0 19.3 -0.52 17 0.4250 22,142
129 ISLAMICFIN 15 15.3 15 0 15.2 -1.32 2 0.1580 10,500
130 ISLAMIINS 24.8 25.2 24.5 0 23.9 3.77 210 7.3520 295,264
131 ISNLTD 44.3 44.3 41 0 40.4 9.65 119 2.4500 56,693
132 ITC 33 33 32.5 0 32.3 2.17 21 0.3140 9,566
133 JAMUNABANK 18.6 18.6 18.5 0 18.5 0.54 14 0.9250 50,001
134 JAMUNAOIL 158.7 160.4 158.7 0 160.3 -1.00 43 1.6630 10,455
135 JMISMDL 342.5 347 340 0 346.4 -1.13 111 1.5220 4,455
136 KARNAPHULI 19.1 19.6 19.1 0 19.3 -1.04 29 0.2560 13,150
137 KAY&QUE 213 213.6 205.6 0 206.9 2.95 270 20.8130 99,421
138 KBPPWBIL 5.5 5.5 5.5 0 5.5 0 2 0.0460 8,324
139 KDSALTD 37.8 38.5 37.8 0 37.7 0.27 5 0.0980 2,585
140 KEYACOSMET 3.3 3.4 3.3 0 3.3 0 9 0.0630 19,012
141 KOHINOOR 354.9 354.9 354.9 0 346.1 2.54 3 0.0200 55
142 KPCL 42.5 43 41 0 39.1 8.70 1,768 115.8040 2,718,186
143 KPPL 14.9 14.9 14.4 0 14.5 2.76 9 0.0190 1,296
144 LANKABAFIN 17.5 17.7 17.5 0 17.6 -0.57 51 1.2110 68,860
145 LEGACYFOOT 63 64 62.6 0 63.4 -0.63 115 1.7360 27,431
146 LHBL 35.1 35.8 34.9 0 35.3 -0.57 153 6.2480 177,262
147 LIBRAINFU 682 690 680.4 0 684.4 -0.35 9 0.0480 70
148 LINDEBD 1,297.9 1,297.9 1,297.9 0 1,294.6 0.25 2 0.0450 35
149 MAKSONSPIN 4.8 4.9 4.7 0 4.7 2.13 32 0.3530 73,535
150 MALEKSPIN 12.1 12.1 12.1 0 12.2 -0.82 1 0.0010 100
151 MARICO 0 0 0 0 1,685.4 -- 0 0.0000 0
152 MATINSPINN 0 0 0 0 30.8 -- 0 0.0000 0
153 MEGCONMILK 0 0 0 0 10.5 -- 0 0.0000 0
154 MEGHNACEM 0 0 0 0 62.6 -- 0 0.0000 0
155 MEGHNALIFE 50.5 50.6 50.5 0 50.3 0.40 18 0.4040 8,000
156 MERCANBANK 13.1 13.2 13.1 0 13.2 -0.76 13 0.1670 12,727
157 MERCINS 35.6 35.9 35.2 0 35.5 0.28 53 0.8210 23,050
158 METROSPIN 6.9 7.1 6.8 0 6.9 0 20 0.2030 29,705
159 MHSML 9.6 9.6 9.6 0 9.7 -1.03 4 0.0290 3,000
160 MICEMENT 37.5 37.5 37.5 0 37.5 0 1 0.0000 13
161 MIDASFIN 13.9 14 13.9 0 14 -0.71 3 0.0070 512
162 MIRACLEIND 21.5 21.7 20.8 0 21.4 0.47 221 3.9070 183,481
163 MJLBD 72.6 72.7 72.2 0 72.9 -0.41 12 0.2680 3,702
164 MLDYEING 33.9 35.1 33.9 0 34.7 -2.31 38 1.2830 37,581
165 MONNOCERA 127 130 126.8 0 128.4 -1.09 217 3.4320 26,639
166 MPETROLEUM 165.9 166.5 165.9 0 165.9 0 29 0.2650 1,600
167 MTB 0 0 0 0 28.2 -- 0 0.0000 0
168 NAHEEACP 37 37 36.9 0 36.9 0.27 6 0.2190 5,915
169 NATLIFEINS 254 259.9 254 0 254.4 -0.16 43 1.3200 5,165
170 NAVANACNG 35.6 35.8 35.2 0 35.4 0.56 15 0.4650 13,105
171 NBL 8.1 8.1 8 0 8.1 0 21 0.2260 28,036
172 NCCBANK 12 12.2 12 0 12 0 12 0.2410 20,013
173 NFML 9 9.3 9 0 9.1 -1.10 36 0.2140 23,610
174 NHFIL 34.4 34.4 34.4 0 34.5 -0.29 4 0.0190 565
175 NITOLINS 28.4 28.9 28.4 0 28.4 0 31 0.7700 26,880
176 NORTHERN 758.7 763.9 758 0 762.7 -0.52 32 0.2240 295
177 NORTHRNINS 27.3 28.6 26.9 0 26.4 3.41 1,183 51.2670 1,862,201
178 NPOLYMAR 60 62.1 60 0 61.9 -3.07 168 4.9400 81,553
179 NTC 0 0 0 0 565.3 -- 0 0.0000 0
180 NTLTUBES 125.7 128.9 125.5 0 127.4 -1.33 384 9.0540 71,101
181 NURANI 8.9 9 8.8 0 8.8 1.14 31 0.8750 97,787
182 OAL 6.5 6.5 6.5 0 6.4 1.56 3 0.0510 7,800
183 OIMEX 21.1 21.5 21.1 0 21.1 0 7 0.1050 4,950
184 OLYMPIC 159.9 159.9 158.1 0 158.5 0.88 12 0.2400 1,518
185 ONEBANKLTD 10.3 10.5 10.2 0 10.4 -0.96 43 1.2290 118,115
186 ORIONINFU 52.6 53.2 52.6 0 52.6 0 9 0.0860 1,630
187 ORIONPHARM 0 0 0 0 27.2 -- 0 0.0000 0
188 PADMALIFE 16.2 16.2 16.2 0 16 1.25 1 0.0080 500
189 PADMAOIL 0 0 0 0 202.5 -- 0 0.0000 0
190 PARAMOUNT 40.6 42 39.6 0 38.6 5.18 484 32.3030 794,782
191 PDL 10.3 10.4 10.3 0 10.2 0.98 9 0.2600 25,150
192 PENINSULA 19.4 19.4 19 0 19.1 1.57 7 0.1390 7,210
193 PHARMAID 434.5 438 431.5 0 432.7 0.42 41 1.0860 2,500
194 PHOENIXFIN 21.7 21.7 21.7 0 21.7 0 3 0.0510 2,356
195 PIONEERINS 35.3 35.7 35.3 0 35.1 0.57 26 0.5090 14,400
196 PLFSL 0 0 0 0 3 -- 0 0.0000 0
197 POPULARLIF 0 0 0 0 85.9 -- 0 0.0000 0
198 POWERGRID 47.9 48.8 47.9 0 48.2 -0.62 21 0.5020 10,412
199 PRAGATIINS 0 0 0 0 37 -- 0 0.0000 0
200 PRAGATILIF 0 0 0 0 122.9 -- 0 0.0000 0
201 PREMIERBAN 12.1 12.2 12 0 12.2 -0.82 132 12.0620 1,002,961
202 PREMIERLEA 6.9 6.9 6.8 0 6.8 1.47 17 0.3050 44,165
203 PRIMEBANK 18 18 18 0 18.1 -0.55 1 0.0900 5,000
204 PRIMEFIN 6.5 6.5 6.5 0 6.5 0 2 0.0020 234
205 PRIMEINSUR 27 28 26.6 0 26.6 1.50 52 1.7300 62,618
206 PRIMELIFE 46.8 46.8 46.8 0 47 -0.43 1 0.0050 100
207 PRIMETEX 21.2 21.4 21.1 0 21.3 -0.47 10 0.2190 10,289
208 PROVATIINS 28 28.3 27.8 0 27.8 0.72 46 1.2330 44,052
209 PTL 56.5 57.3 54.9 0 54.9 2.91 309 22.8830 403,843
210 PUBALIBANK 0 0 0 0 24.9 -- 0 0.0000 0
211 PURABIGEN 18.3 18.5 18.1 0 18.1 1.10 181 3.8300 208,868
212 QUASEMIND 32 32 31.6 0 31.7 0.95 9 0.1220 3,815
213 QUEENSOUTH 26.8 27.2 26.8 0 27.3 -1.83 23 0.3620 13,405
214 RAHIMTEXT 234.9 234.9 234.9 0 229.4 2.40 1 0.0010 5
215 RAKCERAMIC 31.2 31.2 31.2 0 31.3 -0.32 1 0.0000 10
216 RANFOUNDRY 0 0 0 0 117.2 -- 0 0.0000 0
217 RDFOOD 12.5 12.7 12.5 0 12.8 -2.34 29 1.0230 81,500
218 RECKITTBEN 3,182 3,230 3,180 0 3,241.7 -1.84 123 3.3990 1,060
219 REGENTTEX 9.7 9.8 9.7 0 9.7 0 16 0.1930 19,870
220 RENATA 1,150 1,150.7 1,150 0 1,151.5 -0.13 6 0.1710 149
221 RENWICKJA 0 0 0 0 956 -- 0 0.0000 0
222 REPUBLIC 25.2 25.9 25.1 0 25.4 -0.79 53 0.9950 39,201
223 RNSPIN 4.1 4.1 4 0 4 2.5 18 0.0520 12,800
224 RSRMSTEEL 25.6 25.7 25.6 0 25.8 -0.78 6 0.0690 2,668
225 RUPALIBANK 29.2 29.6 29.2 0 29.6 -1.35 17 0.1620 5,500
226 RUPALIINS 21 21.4 21 0 21.1 -0.47 81 2.1220 99,952
227 RUPALILIFE 48.2 48.3 47.2 0 47.1 2.34 188 3.5420 73,959
228 SAFKOSPINN 9.2 9.2 9 0 8.9 3.37 6 0.0100 1,144
229 SAIFPOWER 14.4 14.5 14.2 0 14.3 0.70 14 0.0880 6,172
230 SAIHAMCOT 21.7 22.4 21.7 0 22.4 -3.13 153 6.6490 303,351
231 SAIHAMTEX 33 33 32.6 0 34.2 -3.51 3 0.0990 3,000
232 SALAMCRST 0 0 0 0 19.5 -- 0 0.0000 0
233 SALVOCHEM 9.9 9.9 9.9 0 10 -1 1 0.0000 45
234 SAMATALETH 164.9 166 157 0 157.6 4.63 90 1.1790 7,206
235 SAMORITA 62 62 62 0 62.5 -0.8 8 0.0870 1,400
236 SANDHANINS 21.8 21.8 21.8 0 21.6 0.93 2 0.0040 200
237 SAPORTL 17.6 17.6 17.6 0 17.5 0.57 3 0.0360 2,043
238 SHAHJABANK 24.3 24.3 24.3 0 24.7 -1.62 3 0.0010 55
239 SHASHADNIM 0 0 0 0 24.6 -- 0 0.0000 0
240 SHEPHERD 0 0 0 0 27.9 -- 0 0.0000 0
241 SHURWID 29.2 30 29.2 0 29.5 -1.02 69 2.5370 86,454
242 SIBL 14.3 14.3 14.3 0 14.3 0 2 0.1080 7,550
243 SILVAPHL 16.2 16.3 16.1 0 16.2 0 50 1.4770 91,082
244 SIMTEX 16.4 16.8 16.2 0 16.5 -0.61 7 0.0820 5,010
245 SINGERBD 172 175.9 172 0 174.2 -1.26 101 1.8070 10,433
246 SINOBANGLA 75.8 76.9 73.5 0 76.4 -0.79 220 9.8670 130,761
247 SKTRIMS 49.4 49.7 48.5 0 49.2 0.41 103 5.9620 121,797
248 SONALIANSH 372 381 370.1 0 373.2 -0.32 20 0.1670 450
249 SONARBAINS 39.1 39.8 38.8 0 39.1 0 419 14.5410 370,209
250 SONARGAON 32.3 32.3 31.3 0 31.3 3.19 28 0.2660 8,355
251 SOUTHEASTB 12.8 12.8 12.7 0 12.8 0 8 0.0930 7,304
252 SPCERAMICS 0 0 0 0 8.8 -- 0 0.0000 0
253 SPCL 0 0 0 0 69.9 -- 0 0.0000 0
254 SQUARETEXT 0 0 0 0 32 -- 0 0.0000 0
255 SQURPHARMA 188.6 191 188.6 0 190.1 -0.79 319 11.5590 61,126
256 SSSTEEL 24.6 25.1 24.6 0 25.1 -1.99 42 0.6070 24,508
257 STANCERAM 606 609 600 0 598.9 1.19 245 4.8950 8,087
258 STANDARINS 0 0 0 0 35.1 -- 0 0.0000 0
259 STANDBANKL 8.6 8.8 8.6 0 8.6 0 8 0.2130 24,302
260 STYLECRAFT 275.8 282 274.1 0 276.3 -0.18 286 3.5820 12,941
261 SUMITPOWER 36.8 38 36.7 0 36.8 0 9 0.1740 4,650
262 SUNLIFEINS 16.3 16.3 15.8 0 16.1 1.24 2 0.0000 10
263 TITASGAS 31.7 31.7 31.6 0 31.5 0.63 7 0.0920 2,900
264 TOSRIFA 13.6 13.6 13.4 0 13.7 -0.73 4 0.0030 190
265 TRUSTBANK 27.3 28.4 27.3 0 27.3 0 19 1.2350 44,501
266 TUNGHAI 0 0 0 0 2.3 -- 0 0.0000 0
267 UCB 13.8 13.8 13.8 0 13.8 0 3 0.0040 315
268 UNIONCAP 6.6 6.6 6.5 0 6.5 1.54 13 0.0910 14,011
269 UNIQUEHRL 0 0 0 0 46.3 -- 0 0.0000 0
270 UNITEDAIR 1.4 1.4 1.3 0 1.4 0 14 0.0170 12,328
271 UNITEDFIN 17.2 17.4 17.1 0 17.4 -1.15 75 2.5040 144,894
272 UNITEDINS 50.5 50.5 50.5 0 50.8 -0.59 1 0.0000 5
273 UPGDCL 241.3 246.5 239.4 0 245.4 -1.67 115 3.2510 13,501
274 USMANIAGL 47.5 47.5 47.5 0 47.9 -0.84 1 0.0050 110
275 UTTARABANK 27.1 27.1 27 0 27.1 0 11 0.1670 6,187
276 UTTARAFIN 0 0 0 0 55.8 -- 0 0.0000 0
277 VFSTDL 20.9 21.3 20.9 0 21 -0.48 76 1.8890 89,830
278 WATACHEM 384.2 390.4 383 0 390.4 -1.59 328 7.6360 19,765
279 WMSHIPYARD 10.4 10.5 10.4 0 10.4 0 18 0.2120 20,400
280 YPL 10.7 11.2 10.7 0 10.7 0 12 0.1900 17,500
281 ZAHEENSPIN 10.4 11 10.3 0 10.5 -0.95 353 28.1730 2,629,617
282 ZAHINTEX 0 0 0 0 4.2 -- 0 0.0000 0

 

 

 

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: info@dse.com.bd, 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.