Thursday, Aug 22, 2019 Current Time: 2:14:36 PM (BST) Market Status: Open
1JANATAMF 4.40 
0.00    0.00%

1STPRIMFMF 13.80 
-0.20    -1.43%

AAMRANET 53.70 
-0.20    -0.37%

AAMRATECH 24.90 
-0.10    -0.40%

ABB1STMF 4.60 
0.10    2.22%

ABBANK 9.00 
0.00    0.00%

ACFL   33.10    
0.40    1.22%

ACI   293.60    
1.80    0.62%

ACIFORMULA 159.40 
5.40    3.51%

ACMELAB 76.10 
-0.10    -0.13%

ACTIVEFINE 25.70 
1.10    4.47%

ADVENT 31.00 
0.10    0.32%

AFCAGRO 29.20 
0.60    2.10%

AFTABAUTO 34.50 
0.40    1.17%

AGNISYSL 19.80 
0.30    1.54%

AGRANINS 23.30 
-0.50    -2.10%

AIBL1STIMF 6.80 
0.00    0.00%

AIL   56.20    
-0.20    -0.35%

AL-HAJTEX 73.30 
-0.60    -0.81%

ALARABANK 18.70 
0.30    1.63%

ALIF   9.30    
-0.10    -1.06%

ALLTEX 10.90 
0.00    0.00%

AMANFEED 43.60 
-0.40    -0.91%

AMBEEPHA 609.50 
0.30    0.05%

AMCL(PRAN) 230.30 
-1.10    -0.48%

ANLIMAYARN 37.40 
-0.10    -0.27%

ANWARGALV 86.10 
-0.70    -0.81%

APEXFOODS 164.10 
1.80    1.11%

APEXFOOT 282.30 
-0.60    -0.21%

APEXSPINN 127.50 
2.00    1.59%

APEXTANRY 128.00 
-1.20    -0.93%

APOLOISPAT 6.50 
0.10    1.56%

ARAMIT 340.00 
0.40    0.12%

ARAMITCEM 18.10 
0.10    0.56%

ARGONDENIM 24.20 
0.20    0.83%

ASIAINS 23.90 
0.00    0.00%

ASIAPACINS 24.50 
-0.40    -1.61%

ATCSLGF 9.10 
-0.10    -1.09%

ATLASBANG 134.00 
3.00    2.29%

AZIZPIPES 146.50 
2.40    1.67%

BANGAS 319.60 
-1.90    -0.59%

BANKASIA 18.60 
0.00    0.00%

BARKAPOWER 28.10 
0.40    1.44%

BATASHOE 963.00 
-1.20    -0.12%

BATBC   1203.80    
-6.90    -0.57%

BAYLEASING 15.10 
0.30    2.03%

BBS   26.80    
0.30    1.13%

BBSCABLES 94.60 
0.00    0.00%

BDAUTOCA 217.70 
0.10    0.05%

BDCOM   27.70    
0.10    0.36%

BDFINANCE 12.30 
0.30    2.50%

BDLAMPS 189.30 
-1.40    -0.73%

BDTHAI 15.90 
0.60    3.92%

BDWELDING 19.80 
0.00    0.00%

BEACHHATCH 14.50 
0.00    0.00%

BEACONPHAR 24.60 
-0.30    -1.20%

BENGALWTL 25.70 
-0.10    -0.39%

BERGERPBL 1530.00 
-2.20    -0.14%

BEXIMCO 21.00 
1.60    8.25%

BGIC   25.40    
-0.50    -1.93%

BIFC   3.70    
0.00    0.00%

BNICL   22.20    
0.10    0.45%

BPML   66.80    
-0.40    -0.60%

BRACBANK 61.00 
-0.10    -0.16%

BSC   55.20    
0.10    0.18%

BSCCL   121.40    
-1.90    -1.54%

BSRMLTD 69.80 
0.00    0.00%

BSRMSTEEL 55.20 
-0.30    -0.54%

BXPHARMA 84.70 
0.50    0.59%

BXSYNTH 5.00 
0.10    2.04%

CAPMBDBLMF 7.10 
-0.10    -1.39%

CAPMIBBLMF 8.40 
-0.20    -2.33%

CENTRALINS 25.00 
-0.30    -1.19%

CENTRALPHL 11.80 
-0.30    -2.48%

CITYBANK 27.80 
0.00    0.00%

CITYGENINS 20.50 
1.10    5.67%

CNATEX 3.00 
0.20    7.14%

CONFIDCEM 149.50 
2.60    1.77%

CONTININS 25.50 
0.30    1.19%

COPPERTECH 37.80 
-0.10    -0.26%

CVOPRL 142.60 
0.10    0.07%

DACCADYE 4.20 
0.30    7.69%

DAFODILCOM 55.00 
1.30    2.42%

DBH   122.30    
-0.60    -0.49%

DBH1STMF 8.60 
-0.10    -1.15%

DELTALIFE 94.30 
0.10    0.11%

DELTASPINN 5.70 
0.40    7.55%

DESCO   44.40    
-0.20    -0.45%

DESHBANDHU 13.50 
0.10    0.75%

DHAKABANK 13.20 
0.00    0.00%

DHAKAINS 40.00 
2.20    5.82%

DOREENPWR 82.80 
0.30    0.36%

DSHGARME 181.00 
-1.50    -0.82%

DSSL   19.30    
0.30    1.58%

DULAMIACOT 50.50 
2.00    4.12%

DUTCHBANGL 69.60 
-0.50    -0.71%

EASTERNINS 41.90 
0.50    1.21%

EASTLAND 26.60 
-0.10    -0.37%

EASTRNLUB 1197.40 
5.20    0.44%

EBL   36.80    
-0.70    -1.87%

EBL1STMF 5.40 
-0.20    -3.57%

EBLNRBMF 4.80 
-0.20    -4.00%

ECABLES 266.10 
-4.30    -1.59%

EHL   53.20    
0.30    0.57%

EMERALDOIL 11.90 
0.00    0.00%

ENVOYTEX 32.90 
0.00    0.00%

ESQUIRENIT 40.60 
0.10    0.25%

ETL   12.80    
-0.10    -0.78%

EXIM1STMF 5.10 
0.10    2.00%

EXIMBANK 10.50 
0.00    0.00%

FAMILYTEX 3.90 
0.30    8.33%

FARCHEM 11.90 
0.10    0.85%

FAREASTFIN 3.70 
0.30    8.82%

FAREASTLIF 61.70 
-0.20    -0.32%

FASFIN 7.60 
0.40    5.56%

FBFIF   4.30    
0.00    0.00%

FEDERALINS 14.10 
-0.10    -0.70%

FEKDIL 15.50 
0.10    0.65%

FINEFOODS 42.00 
0.70    1.69%

FIRSTFIN 4.80 
0.00    0.00%

FIRSTSBANK 10.00 
0.00    0.00%

FORTUNE 41.40 
0.00    0.00%

FUWANGCER 10.70 
0.20    1.90%

FUWANGFOOD 13.80 
0.30    2.22%

GBBPOWER 11.80 
0.00    0.00%

GEMINISEA 248.50 
0.50    0.20%

GENEXIL 58.90 
0.00    0.00%

GENNEXT 5.10 
0.40    8.51%

GHAIL   30.70    
0.10    0.33%

GHCL   38.40    
-0.50    -1.29%

GLAXOSMITH 1620.00 
14.70    0.92%

GLOBALINS 33.60 
0.90    2.75%

GOLDENSON 7.70 
-0.30    -3.75%

GP   319.30    
-4.00    -1.24%

GPHISPAT 34.60 
0.20    0.58%

GQBALLPEN 84.90 
1.80    2.17%

GRAMEENS2 12.60 
0.00    0.00%

GREENDELMF 7.80 
0.10    1.30%

GREENDELT 61.10 
-1.20    -1.93%

GSPFINANCE 15.20 
0.40    2.70%

HAKKANIPUL 59.00 
-2.00    -3.28%

HEIDELBCEM 220.00 
-2.80    -1.26%

HFL   21.00    
0.20    0.96%

HRTEX   47.40    
0.10    0.21%

HWAWELLTEX 37.60 
0.00    0.00%

IBBLPBOND 923.50 
-1.00    -0.11%

IBNSINA 259.70 
-0.60    -0.23%

IBP   24.60    
-0.30    -1.20%

ICB   105.50    
-0.20    -0.19%

ICB3RDNRB 5.50 
0.00    0.00%

ICBAGRANI1 6.80 
0.10    1.49%

ICBAMCL2ND 8.20 
0.10    1.23%

ICBEPMF1S1 5.50 
0.10    1.85%

ICBIBANK 4.00 
0.10    2.56%

ICBSONALI1 6.80 
-0.20    -2.86%

IDLC   53.50    
0.60    1.13%

IFADAUTOS 73.20 
0.40    0.55%

IFIC   9.80    
-0.10    -1.01%

IFIC1STMF 4.50 
0.00    0.00%

IFILISLMF1 6.70 
-0.10    -1.47%

ILFSL   6.60    
0.40    6.45%

IMAMBUTTON 23.20 
1.20    5.45%

INTECH 30.90 
0.70    2.32%

INTRACO 21.80 
0.10    0.46%

IPDC   23.70    
-0.10    -0.42%

ISLAMIBANK 22.70 
-0.10    -0.44%

ISLAMICFIN 15.20 
0.30    2.01%

ISLAMIINS 23.10 
-0.10    -0.43%

ISNLTD 32.00 
0.10    0.31%

ITC   41.60    
0.10    0.24%

JAMUNABANK 17.90 
-0.10    -0.56%

JAMUNAOIL 167.10 
-1.20    -0.71%

JANATAINS 17.70 
-0.10    -0.56%

JMISMDL 496.10 
-7.20    -1.43%

JUTESPINN 87.40 
1.70    1.98%

KARNAPHULI 18.90 
0.00    0.00%

KAY&QUE 182.20 
2.20    1.22%

KBPPWBIL 10.70 
0.10    0.94%

KDSALTD 58.00 
0.50    0.87%

KEYACOSMET 5.00 
0.10    2.04%

KOHINOOR 396.00 
3.70    0.94%

KPCL   58.80    
1.10    1.91%

KPPL   13.20    
-0.20    -1.49%

KTL   20.80    
-0.10    -0.48%

LANKABAFIN 18.50 
0.50    2.78%

LEGACYFOOT 121.80 
-0.80    -0.65%

LHBL   39.90    
-0.10    -0.25%

LIBRAINFU 950.20 
-26.30    -2.69%

LINDEBD 1288.50 
-10.10    -0.78%

LRGLOBMF1 6.20 
-0.20    -3.13%

MAKSONSPIN 6.00 
0.20    3.45%

MALEKSPIN 14.60 
0.10    0.69%

MARICO 1819.40 
42.40    2.39%

MATINSPINN 37.80 
-0.40    -1.05%

MBL1STMF 6.40 
-0.20    -3.03%

MEGCONMILK 16.30 
0.50    3.16%

MEGHNACEM 89.30 
-0.30    -0.33%

MEGHNALIFE 57.20 
0.80    1.42%

MEGHNAPET 11.00 
0.50    4.76%

MERCANBANK 14.00 
0.10    0.72%

MERCINS 25.00 
-0.30    -1.19%

METROSPIN 8.40 
0.30    3.70%

MHSML   11.50    
-0.10    -0.86%

MICEMENT 60.00 
-0.40    -0.66%

MIDASFIN 16.30 
0.40    2.52%

MIRACLEIND 25.90 
0.20    0.78%

MITHUNKNIT 13.80 
0.30    2.22%

MJLBD   90.60    
-0.70    -0.77%

MLDYEING 29.50 
-0.10    -0.34%

MONNOCERA 217.00 
-0.90    -0.41%

MONNOSTAF 1429.00 
11.70    0.83%

MPETROLEUM 198.50 
-1.30    -0.65%

MTB   33.90    
-0.10    -0.29%

NAHEEACP 51.30 
-0.20    -0.39%

NAVANACNG 47.70 
0.00    0.00%

NBL   8.10    
0.00    0.00%

NCCBANK 13.20 
0.00    0.00%

NCCBLMF1 6.40 
-0.10    -1.54%

NEWLINE 21.80 
-0.20    -0.91%

NFML   10.90    
-0.20    -1.80%

NHFIL   42.00    
0.50    1.20%

NITOLINS 27.60 
-0.50    -1.78%

NLI1STMF 13.10 
0.10    0.77%

NORTHERN 1105.00 
1.90    0.17%

NORTHRNINS 22.50 
0.10    0.45%

NPOLYMAR 128.70 
8.20    6.80%

NTC   702.30    
-4.20    -0.59%

NTLTUBES 121.60 
4.20    3.58%

NURANI 15.20 
0.10    0.66%

OAL   10.00    
0.30    3.09%

OIMEX   30.90    
0.20    0.65%

OLYMPIC 219.70 
0.80    0.37%

ONEBANKLTD 12.10 
0.00    0.00%

ORIONINFU 70.70 
1.50    2.17%

ORIONPHARM 34.30 
0.00    0.00%

PADMALIFE 19.70 
0.10    0.51%

PADMAOIL 224.30 
1.50    0.67%

PARAMOUNT 23.40 
-0.30    -1.27%

PDL   15.40    
0.10    0.65%

PENINSULA 24.80 
-0.30    -1.20%

PEOPLESINS 20.30 
-0.10    -0.49%

PF1STMF 6.90 
0.00    0.00%

PHARMAID 533.10 
-2.10    -0.39%

PHENIXINS 28.20 
0.10    0.36%

PHOENIXFIN 24.10 
-0.50    -2.03%

PHPMF1 4.40 
-0.10    -2.22%

PIONEERINS 35.10 
-0.80    -2.23%

POPULAR1MF 4.40 
-0.10    -2.22%

POPULARLIF 101.90 
4.50    4.62%

POWERGRID 60.40 
0.80    1.34%

PRAGATIINS 37.90 
0.30    0.80%

PRAGATILIF 141.90 
-3.10    -2.14%

PREMIERBAN 11.20 
0.10    0.90%

PREMIERCEM 70.00 
0.50    0.72%

PREMIERLEA 7.30 
0.40    5.80%

PRIME1ICBA 6.50 
0.10    1.56%

PRIMEBANK 19.00 
0.00    0.00%

PRIMEFIN 8.60 
0.10    1.18%

PRIMEINSUR 21.60 
-0.10    -0.46%

PRIMELIFE 50.90 
-1.10    -2.12%

PRIMETEX 30.60 
-0.20    -0.65%

PROVATIINS 23.50 
-0.40    -1.67%

PTL   59.90    
-0.30    -0.50%

PUBALIBANK 26.10 
-0.30    -1.14%

PURABIGEN 16.70 
0.00    0.00%

QUASEMIND 32.90 
0.20    0.61%

QUEENSOUTH 31.90 
-0.10    -0.31%

RAHIMTEXT 338.10 
0.50    0.15%

RAKCERAMIC 35.30 
0.10    0.28%

RANFOUNDRY 140.20 
0.30    0.21%

RDFOOD 13.90 
-0.10    -0.71%

RECKITTBEN 2478.90 
8.10    0.33%

REGENTTEX 15.10 
0.10    0.67%

RELIANCE1 9.80 
0.00    0.00%

RELIANCINS 47.00 
0.10    0.21%

RENATA 1192.00 
1.50    0.13%

RENWICKJA 1522.20 
89.30    6.23%

REPUBLIC 22.50 
-0.20    -0.88%

RNSPIN 6.00 
0.50    9.09%

RSRMSTEEL 44.90 
0.20    0.45%

RUNNERAUTO 92.00 
-0.60    -0.65%

RUPALIBANK 35.10 
0.00    0.00%

RUPALIINS 23.40 
-0.20    -0.85%

RUPALILIFE 51.70 
0.20    0.39%

SAFKOSPINN 17.50 
0.20    1.16%

SAIFPOWER 19.60 
0.80    4.26%

SAIHAMCOT 26.50 
0.50    1.92%

SAIHAMTEX 46.90 
-0.40    -0.85%

SALAMCRST 28.30 
0.20    0.71%

SALVOCHEM 15.50 
-0.10    -0.64%

SAMATALETH 73.50 
0.10    0.14%

SAMORITA 72.40 
-0.10    -0.14%

SANDHANINS 25.50 
-0.30    -1.16%

SAPORTL 22.90 
0.60    2.69%

SAVAREFR 106.80 
1.10    1.04%

SEAPEARL 30.80 
-0.20    -0.65%

SEBL1STMF 12.10 
0.10    0.83%

SEMLFBSLGF 22.60 
-1.60    -6.61%

SEMLIBBLSF 10.10 
0.10    1.00%

SEMLLECMF 7.70 
0.00    0.00%

SHAHJABANK 24.30 
-0.40    -1.62%

SHASHADNIM 41.10 
-0.70    -1.67%

SHEPHERD 37.60 
0.00    0.00%

SHURWID 30.90 
-0.10    -0.32%

SHYAMPSUG 26.50 
0.30    1.15%

SIBL   14.50    
-0.10    -0.68%

SILCOPHL 31.40 
0.40    1.29%

SILVAPHL 21.90 
-0.10    -0.45%

SIMTEX 23.30 
0.30    1.30%

SINGERBD 207.00 
-1.30    -0.62%

SINOBANGLA 84.10 
0.00    0.00%

SKTRIMS 46.60 
-0.70    -1.48%

SONALIANSH 489.70 
-1.40    -0.29%

SONARBAINS 31.70 
-0.30    -0.94%

SONARGAON 35.50 
0.50    1.43%

SOUTHEASTB 13.90 
0.10    0.72%

SPCERAMICS 14.30 
0.90    6.72%

SPCL   81.60    
4.20    5.43%

SQUARETEXT 43.10 
-0.30    -0.69%

SQURPHARMA 251.80 
0.60    0.24%

SSSTEEL 29.40 
0.40    1.38%

STANCERAM 370.00 
9.10    2.52%

STANDARINS 28.70 
0.50    1.77%

STANDBANKL 9.10 
0.00    0.00%

STYLECRAFT 759.80 
-1.30    -0.17%

SUMITPOWER 41.20 
0.10    0.24%

SUNLIFEINS 16.40 
0.00    0.00%

TAKAFULINS 28.90 
-0.40    -1.37%

TALLUSPIN 5.20 
-0.10    -1.89%

TITASGAS 38.60 
0.10    0.26%

TOSRIFA 18.60 
0.20    1.09%

TRUSTB1MF 4.50 
0.00    0.00%

TRUSTBANK 31.30 
-0.20    -0.63%

TUNGHAI 3.70 
0.10    2.78%

UCB   15.30    
-0.20    -1.29%

UNIONCAP 8.40 
0.20    2.44%

UNIQUEHRL 50.00 
-0.60    -1.19%

UNITEDAIR 2.00 
0.10    5.26%

UNITEDFIN 17.30 
0.10    0.58%

UNITEDINS 60.10 
-0.80    -1.31%

UPGDCL 409.00 
7.90    1.97%

USMANIAGL 93.80 
1.40    1.52%

UTTARABANK 27.90 
0.10    0.36%

UTTARAFIN 56.90 
-0.20    -0.35%

VAMLBDMF1 6.40 
-0.10    -1.54%

VAMLRBBF 6.40 
0.10    1.59%

VFSTDL 36.20 
0.20    0.56%

WATACHEM 501.00 
1.00    0.20%

WMSHIPYARD 17.00 
0.40    2.41%

YPL   12.00    
0.10    0.84%

ZAHEENSPIN 9.30 
0.10    1.09%

ZAHINTEX 8.10 
0.00    0.00%

ZEALBANGLA 33.00 
0.20    0.61%


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

DSE 30 Share By Company Name On Aug 22, 2019 at 2:12 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 76.1 76.6 75.5 0 76.2 -0.13 115 2.2220 29,190
2 ACTIVEFINE 25.7 26 24.5 0 24.6 4.47 1,144 44.3940 1,744,975
3 BATBC 1,203.8 1,212.7 1,202.5 0 1,210.7 -0.57 2,024 49.3880 40,947
4 BBSCABLES 94.6 95.3 94.2 0 94.6 0 838 26.4510 279,026
5 BEXIMCO 21 21.2 19.5 0 19.4 8.25 2,934 145.8890 7,052,982
6 BRACBANK 61 61.8 60.8 0 61.1 -0.16 260 12.1350 198,440
7 BSCCL 121.4 124.9 120.8 0 123.3 -1.54 730 22.1870 181,585
8 BSRMLTD 69.8 70.7 69.2 0 69.8 0 211 7.7760 111,148
9 BXPHARMA 84.7 85.4 84.1 0 84.2 0.59 276 10.1340 119,467
10 CITYBANK 27.8 28.2 27.5 0 27.8 0 229 10.4400 376,150
11 CONFIDCEM 149.5 149.6 147 0 146.9 1.77 321 8.6310 58,249
12 DELTALIFE 94.3 94.3 93.9 0 94.2 0.11 42 1.2050 12,815
13 EBL 36.8 37.8 36.6 0 37.5 -1.87 98 8.3920 227,004
14 GP 319.3 325 319 0 323.3 -1.24 653 29.7910 93,089
15 IDLC 53.5 53.7 53 0 52.9 1.13 222 14.6410 274,504
16 IFADAUTOS 73.2 73.5 73 0 72.8 0.55 330 7.3350 100,123
17 ISLAMIBANK 22.7 22.9 22.7 0 22.8 -0.44 63 2.4560 107,786
18 LANKABAFIN 18.5 18.6 18 0 18 2.78 488 19.0850 1,036,131
19 LHBL 39.9 40.2 39.8 0 40 -0.25 217 8.3030 207,685
20 MJLBD 90.6 91.3 90.5 0 91.3 -0.77 197 6.2990 69,170
21 MPETROLEUM 198.5 201.6 198.5 0 199.8 -0.65 123 2.7370 13,758
22 NBL 8.1 8.3 8.1 0 8.1 0 447 10.4010 1,275,982
23 OLYMPIC 219.7 220.5 217.3 0 218.9 0.37 264 15.6020 70,927
24 RENATA 1,192 1,199 1,189 0 1,190.5 0.13 158 3.5470 2,977
25 SINGERBD 207 210 206.7 0 208.3 -0.62 414 12.8000 61,571
26 SQURPHARMA 251.8 252.4 251.3 0 251.2 0.24 614 41.2390 163,687
27 SUMITPOWER 41.2 41.3 41 0 41.1 0.24 206 10.3890 252,556
28 TITASGAS 38.6 38.9 38.4 0 38.5 0.26 63 0.9640 24,993
29 UNIQUEHRL 50 50.8 50 0 50.6 -1.19 88 1.6780 33,225
30 UPGDCL 409 415 404 0 401.1 1.97 2,699 302.6700 738,916

 

 

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.