Wednesday, Nov 21, 2018 Current Time: 10:44:49 PM (BST) Market Status: Closed
1JANATAMF 4.40 
0.10    2.33%

1STPRIMFMF 10.00 
-0.10    -0.99%

AAMRANET 59.10 
-1.40    -2.31%

AAMRATECH 29.40 
0.90    3.16%

ABB1STMF 4.30 
-0.10    -2.27%

ABBANK 11.90 
0.20    1.71%

ACI   348.90    
16.20    4.87%

ACIFORMULA 153.80 
0.60    0.39%

ACMELAB 81.10 
1.00    1.25%

ACTIVEFINE 28.40 
-0.70    -2.41%

ADVENT 42.70 
-0.20    -0.47%

AFCAGRO 31.40 
-0.40    -1.26%

AGNISYSL 19.20 
-0.40    -2.04%

AGRANINS 15.80 
0.00    0.00%

AIBL1STIMF 7.10 
0.00    0.00%

AIL   69.00    
-2.80    -3.90%

AL-HAJTEX 94.50 
7.20    8.25%

ALARABANK 18.90 
0.20    1.07%

ALIF   8.90    
-0.30    -3.26%

AMANFEED 61.80 
-1.70    -2.68%

AMBEEPHA 655.10 
-16.30    -2.43%

AMCL(PRAN) 257.70 
17.20    7.15%

ANWARGALV 76.40 
-0.90    -1.16%

APEXFOODS 175.00 
-2.80    -1.57%

APEXFOOT 276.00 
3.40    1.25%

APEXSPINN 132.70 
0.10    0.08%

APEXTANRY 145.80 
3.00    2.10%

APOLOISPAT 7.90 
-0.10    -1.25%

ARAMIT 431.60 
8.00    1.89%

ARAMITCEM 18.20 
0.20    1.11%

ARGONDENIM 28.80 
1.80    6.67%

ASIAINS 16.60 
0.10    0.61%

ASIAPACINS 20.00 
0.50    2.56%

ATCSLGF 9.40 
0.20    2.17%

ATLASBANG 129.50 
3.00    2.37%

AZIZPIPES 165.70 
-4.60    -2.70%

BANGAS 342.00 
-20.80    -5.73%

BANKASIA 17.40 
0.10    0.58%

BARKAPOWER 28.80 
-0.60    -2.04%

BATASHOE 1083.00 
0.00    0.00%

BATBC   3310.00    
-39.40    -1.18%

BAYLEASING 16.70 
-0.10    -0.60%

BBSCABLES 100.00 
-2.60    -2.53%

BDAUTOCA 247.70 
5.60    2.31%

BDCOM   25.00    
-1.50    -5.66%

BDFINANCE 15.50 
0.70    4.73%

BDLAMPS 210.60 
8.50    4.21%

BDTHAI 22.00 
-0.40    -1.79%

BDWELDING 15.60 
0.30    1.96%

BEACHHATCH 10.90 
-0.10    -0.91%

BEACONPHAR 17.00 
-0.10    -0.58%

BENGALWTL 27.50 
0.30    1.10%

BERGERPBL 1241.00 
19.60    1.60%

BEXIMCO 23.50 
0.20    0.86%

BGIC   18.50    
0.30    1.65%

BIFC   5.10    
0.30    6.25%

BNICL   15.40    
0.00    0.00%

BPML   99.20    
-0.70    -0.70%

BRACBANK 72.00 
2.70    3.90%

BSC   38.50    
0.30    0.79%

BSCCL   90.50    
0.00    0.00%

BSRMLTD 81.50 
0.10    0.12%

BSRMSTEEL 60.50 
0.20    0.33%

BXPHARMA 79.00 
1.10    1.41%

BXSYNTH 5.80 
-0.10    -1.69%

CAPMBDBLMF 6.00 
-0.20    -3.23%

CAPMIBBLMF 8.70 
0.00    0.00%

CENTRALINS 17.70 
0.10    0.57%

CENTRALPHL 17.20 
-1.00    -5.49%

CITYBANK 31.20 
0.80    2.63%

CITYGENINS 12.40 
0.00    0.00%

CNATEX 3.60 
0.00    0.00%

CONFIDCEM 225.70 
-2.60    -1.14%

CONTININS 16.70 
-0.30    -1.76%

CVOPRL 161.00 
1.60    1.00%

DACCADYE 4.80 
0.00    0.00%

DAFODILCOM 31.20 
-0.20    -0.64%

DBH   129.10    
-3.30    -2.49%

DBH1STMF 7.00 
-0.10    -1.41%

DELTALIFE 111.20 
-0.20    -0.18%

DELTASPINN 6.20 
0.00    0.00%

DESCO   40.90    
-0.70    -1.68%

DESHBANDHU 13.90 
-0.60    -4.14%

DHAKABANK 13.90 
0.10    0.72%

DHAKAINS 19.70 
0.30    1.55%

DOREENPWR 81.80 
0.60    0.74%

DSHGARME 214.20 
19.40    9.96%

DSSL   26.30    
-0.50    -1.87%

DULAMIACOT 32.20 
-0.20    -0.62%

DUTCHBANGL 133.30 
2.50    1.91%

EASTERNINS 26.10 
-1.20    -4.40%

EASTLAND 18.20 
0.00    0.00%

EASTRNLUB 1436.90 
66.50    4.85%

EBL   34.40    
0.70    2.08%

EBL1STMF 6.80 
0.10    1.49%

EBLNRBMF 4.60 
0.00    0.00%

ECABLES 180.00 
1.90    1.07%

EHL   47.80    
2.50    5.52%

EMERALDOIL 9.50 
0.40    4.40%

ENVOYTEX 35.90 
0.20    0.56%

ETL   11.20    
0.00    0.00%

EXIM1STMF 5.00 
0.00    0.00%

EXIMBANK 10.10 
0.40    4.12%

FAMILYTEX 5.20 
0.40    8.33%

FAREASTFIN 4.90 
0.10    2.08%

FAREASTLIF 59.30 
1.30    2.24%

FASFIN 12.60 
0.80    6.78%

FBFIF   4.20    
0.10    2.44%

FEDERALINS 8.80 
0.10    1.15%

FEKDIL 15.10 
-0.40    -2.58%

FINEFOODS 39.00 
-3.00    -7.14%

FIRSTFIN 6.30 
0.00    0.00%

FIRSTSBANK 10.00 
0.30    3.09%

FORTUNE 36.20 
-0.20    -0.55%

FUWANGCER 14.30 
0.00    0.00%

FUWANGFOOD 16.10 
-0.50    -3.01%

GENNEXT 6.30 
0.00    0.00%

GHAIL   29.90    
-3.70    -11.01%

GHCL   36.10    
-0.30    -0.82%

GLAXOSMITH 1063.10 
5.70    0.54%

GLOBALINS 12.40 
0.10    0.81%

GP   356.40    
-3.50    -0.97%

GPHISPAT 34.40 
-0.60    -1.71%

GQBALLPEN 72.60 
2.60    3.71%

GRAMEENS2 12.00 
0.10    0.84%

GREENDELMF 6.60 
0.00    0.00%

GREENDELT 53.00 
-1.40    -2.57%

GSPFINANCE 19.70 
0.60    3.14%

HAKKANIPUL 65.60 
-1.90    -2.81%

HEIDELBCEM 338.10 
3.10    0.93%

HFL   24.90    
-0.30    -1.19%

HRTEX   42.90    
0.30    0.70%

HWAWELLTEX 39.00 
0.20    0.52%

IBBLPBOND 930.00 
23.00    2.54%

IBNSINA 245.50 
1.20    0.49%

IBP   38.10    
1.30    3.53%

ICB   116.00    
0.00    0.00%

ICB3RDNRB 5.10 
0.00    0.00%

ICBAGRANI1 6.70 
0.00    0.00%

ICBAMCL2ND 6.00 
0.00    0.00%

ICBEPMF1S1 5.20 
0.00    0.00%

ICBIBANK 3.90 
-0.10    -2.50%

IDLC   70.50    
0.60    0.86%

IFADAUTOS 105.30 
0.10    0.10%

IFIC   10.30    
0.10    0.98%

IFIC1STMF 4.10 
0.00    0.00%

IFILISLMF1 6.90 
0.00    0.00%

ILFSL   13.60    
0.40    3.03%

IMAMBUTTON 26.00 
0.30    1.17%

INTECH 61.50 
-2.40    -3.76%

INTRACO 30.00 
-1.20    -3.85%

IPDC   38.80    
1.80    4.86%

ISLAMIBANK 23.90 
0.30    1.27%

ISLAMICFIN 17.00 
0.40    2.41%

ISLAMIINS 20.00 
-0.50    -2.44%

ISNLTD 36.40 
-0.20    -0.55%

ITC   44.40    
-0.80    -1.77%

JAMUNABANK 17.40 
0.40    2.35%

JAMUNAOIL 189.60 
-0.50    -0.26%

JANATAINS 13.00 
0.60    4.84%

JUTESPINN 108.20 
-12.00    -9.98%

KARNAPHULI 14.50 
0.10    0.69%

KAY&QUE 178.60 
4.20    2.41%

KBPPWBIL 11.00 
-0.70    -5.98%

KDSALTD 53.20 
-0.20    -0.37%

KEYACOSMET 7.60 
0.20    2.70%

KOHINOOR 468.90 
0.20    0.04%

KPCL   77.70    
-8.50    -9.86%

KPPL   15.70    
-0.80    -4.85%

KTL   31.10    
2.80    9.89%

LANKABAFIN 22.80 
0.50    2.24%

LEGACYFOOT 204.00 
1.50    0.74%

LHBL   41.90    
0.00    0.00%

LINDEBD 1138.00 
20.10    1.80%

MAKSONSPIN 8.30 
0.00    0.00%

MALEKSPIN 17.60 
-0.60    -3.30%

MARICO 1173.90 
-0.50    -0.04%

MATINSPINN 38.70 
-0.50    -1.28%

MBL1STMF 7.20 
0.10    1.41%

MEGCONMILK 22.80 
-0.50    -2.15%

MEGHNACEM 92.20 
-1.20    -1.28%

MEGHNALIFE 58.00 
1.10    1.93%

MEGHNAPET 15.10 
-0.90    -5.63%

MERCANBANK 16.90 
0.30    1.81%

MERCINS 23.30 
-0.20    -0.85%

METROSPIN 8.40 
-0.10    -1.18%

MHSML   12.00    
0.00    0.00%

MICEMENT 71.00 
0.70    1.00%

MIDASFIN 24.90 
1.20    5.06%

MIRACLEIND 35.90 
-1.10    -2.97%

MITHUNKNIT 16.80 
-0.20    -1.18%

MJLBD   94.00    
-0.30    -0.32%

MLDYEING 44.00 
-0.80    -1.79%

MONNOCERA 310.00 
-18.20    -5.55%

MONNOSTAF 1501.60 
88.30    6.25%

MPETROLEUM 200.10 
-0.20    -0.10%

MTB   35.60    
0.00    0.00%

NATLIFEINS 163.00 
-3.50    -2.10%

NBL   8.90    
0.00    0.00%

NCCBANK 14.70 
0.10    0.68%

NFML   10.70    
-0.10    -0.93%

NHFIL   45.60    
1.10    2.47%

NITOLINS 27.70 
-0.20    -0.72%

NORTHERN 866.00 
19.20    2.27%

NORTHRNINS 16.70 
0.20    1.21%

NPOLYMAR 71.10 
0.30    0.42%

NTC   726.00    
13.30    1.87%

NTLTUBES 110.50 
2.60    2.41%

NURANI 18.20 
-0.70    -3.70%

OAL   12.10    
0.10    0.83%

OIMEX   40.90    
-2.20    -5.10%

OLYMPIC 224.00 
5.30    2.42%

ONEBANKLTD 13.60 
-0.40    -2.86%

ORIONINFU 59.00 
0.90    1.55%

ORIONPHARM 38.30 
-0.10    -0.26%

PADMALIFE 22.80 
-0.10    -0.44%

PADMAOIL 233.00 
-1.50    -0.64%

PARAMOUNT 13.20 
-0.70    -5.04%

PDL   14.80    
-0.70    -4.52%

PENINSULA 33.10 
1.50    4.75%

PEOPLESINS 16.60 
0.30    1.84%

PF1STMF 5.20 
0.00    0.00%

PHARMAID 637.00 
16.30    2.63%

PHENIXINS 24.30 
-0.20    -0.82%

PHOENIXFIN 32.80 
0.30    0.92%

PHPMF1 4.40 
0.10    2.33%

PIONEERINS 28.00 
-0.90    -3.11%

PLFSL   4.80    
0.10    2.13%

POPULAR1MF 4.20 
0.10    2.44%

POPULARLIF 110.00 
1.70    1.57%

POWERGRID 49.80 
-0.50    -0.99%

PRAGATIINS 25.70 
0.00    0.00%

PRAGATILIF 99.70 
2.90    3.00%

PREMIERBAN 10.90 
0.20    1.87%

PREMIERCEM 65.00 
0.70    1.09%

PREMIERLEA 8.60 
0.10    1.18%

PRIME1ICBA 5.70 
0.00    0.00%

PRIMEBANK 17.10 
0.20    1.18%

PRIMEFIN 9.50 
0.00    0.00%

PRIMEINSUR 12.40 
0.20    1.64%

PRIMELIFE 44.10 
0.30    0.68%

PRIMETEX 41.80 
-0.10    -0.24%

PROGRESLIF 56.70 
-1.40    -2.41%

PROVATIINS 16.30 
0.00    0.00%

PTL   59.00    
-0.80    -1.34%

PUBALIBANK 25.40 
0.00    0.00%

PURABIGEN 12.20 
0.20    1.67%

QUASEMIND 47.10 
1.70    3.74%

QUEENSOUTH 47.80 
1.10    2.36%

RAHIMTEXT 371.00 
-4.50    -1.20%

RAKCERAMIC 38.20 
0.60    1.60%

RANFOUNDRY 145.80 
-1.20    -0.82%

RDFOOD 14.90 
-0.70    -4.49%

RECKITTBEN 1981.10 
116.50    6.25%

REGENTTEX 17.20 
-0.70    -3.91%

RELIANCE1 9.30 
0.00    0.00%

RELIANCINS 44.10 
0.80    1.85%

RENATA 1118.00 
-17.60    -1.55%

RENWICKJA 890.00 
39.20    4.61%

REPUBLIC 30.40 
-0.20    -0.65%

RSRMSTEEL 47.90 
2.00    4.36%

RUPALIBANK 36.50 
1.80    5.19%

RUPALIINS 17.80 
0.10    0.56%

RUPALILIFE 51.40 
-1.20    -2.28%

SAFKOSPINN 16.30 
-0.50    -2.98%

SAIFPOWER 21.20 
0.10    0.47%

SAIHAMTEX 58.00 
0.50    0.87%

SALAMCRST 30.00 
-0.70    -2.28%

SALVOCHEM 16.40 
-0.60    -3.53%

SAMATALETH 45.80 
-3.40    -6.91%

SAMORITA 70.50 
0.10    0.14%

SANDHANINS 23.60 
0.40    1.72%

SAPORTL 24.90 
-0.30    -1.19%

SAVAREFR 96.10 
-9.30    -8.82%

SEBL1STMF 11.50 
-0.10    -0.86%

SEMLLECMF 6.60 
0.10    1.54%

SHAHJABANK 28.50 
1.00    3.64%

SHASHADNIM 69.00 
-0.70    -1.00%

SHEPHERD 43.70 
1.10    2.58%

SHURWID 24.60 
0.70    2.93%

SHYAMPSUG 32.00 
-1.20    -3.61%

SIBL   14.10    
0.30    2.17%

SILVAPHL 35.80 
0.80    2.29%

SIMTEX 32.40 
-2.00    -5.81%

SINGERBD 220.00 
-1.20    -0.54%

SINOBANGLA 50.40 
0.00    0.00%

SKTRIMS 50.30 
0.60    1.21%

SONALIANSH 473.00 
-36.70    -7.20%

SONARBAINS 14.00 
0.00    0.00%

SOUTHEASTB 14.90 
0.00    0.00%

SPCERAMICS 12.50 
-0.10    -0.79%

SPCL   84.00    
4.10    5.13%

SQUARETEXT 53.70 
1.80    3.47%

SQURPHARMA 275.00 
7.40    2.77%

STANCERAM 150.00 
0.10    0.07%

STANDARINS 27.50 
0.10    0.36%

STANDBANKL 9.90 
0.10    1.02%

STYLECRAFT 1285.10 
-69.20    -5.11%

SUMITPOWER 38.80 
0.30    0.78%

SUNLIFEINS 20.40 
-0.20    -0.97%

TAKAFULINS 25.40 
0.10    0.40%

TALLUSPIN 5.40 
0.30    5.88%

TITASGAS 37.20 
0.60    1.64%

TOSRIFA 20.40 
-0.30    -1.45%

TRUSTB1MF 4.30 
0.00    0.00%

TRUSTBANK 31.60 
0.60    1.94%

TUNGHAI 4.20 
-0.10    -2.33%

UCB   16.90    
0.10    0.60%

UNIONCAP 12.00 
0.20    1.69%

UNIQUEHRL 53.60 
-1.40    -2.55%

UNITEDAIR 2.50 
-0.10    -3.85%

UNITEDFIN 17.90 
-0.10    -0.56%

UNITEDINS 25.10 
0.40    1.62%

UPGDCL 314.90 
-12.30    -3.76%

USMANIAGL 117.50 
3.90    3.43%

UTTARABANK 29.30 
0.90    3.17%

UTTARAFIN 62.90 
0.60    0.96%

VAMLBDMF1 7.90 
0.20    2.60%

VAMLRBBF 7.40 
0.00    0.00%

VFSTDL 57.60 
0.50    0.88%

WMSHIPYARD 18.20 
-0.10    -0.55%

YPL   12.00    
-0.10    -0.83%

ZAHEENSPIN 11.00 
-0.20    -1.79%

ZEALBANGLA 35.30 
-3.40    -8.79%


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 Nov 20, 2018 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 348.9 348.9 332 335.7 332.7 4.87 518 12.7380 38,049
2 ALARABANK 18.9 19.1 18.5 18.9 18.7 1.07 58 0.6780 36,077
3 BATBC 3,310 3,355 3,310 3,337.1 3,349.4 -1.18 11 0.1230 37
4 BEXIMCO 23.5 23.8 23.3 23.5 23.3 0.86 1,093 56.2280 2,391,762
5 BRACBANK 72 73.5 69.2 72.2 69.3 3.90 2,160 372.8240 5,208,564
6 BSRMLTD 81.5 82.4 81.3 81.6 81.4 0.12 339 15.9930 195,726
7 BSRMSTEEL 60.5 60.7 60 60.1 60.3 0.33 128 3.3330 55,368
8 BXPHARMA 79 79.3 77.5 78.8 77.9 1.41 418 22.4940 286,883
9 CITYBANK 31.2 31.6 30.2 31.5 30.4 2.63 582 37.9710 1,224,105
10 DELTALIFE 111.2 114.1 111.2 111.6 111.4 -0.18 531 28.1200 248,744
11 EBL 34.4 34.9 33.7 34.5 33.7 2.08 104 6.7210 195,758
12 GP 356.4 359.9 352.3 356.8 359.9 -0.97 2,204 130.8530 369,136
13 HEIDELBCEM 338.1 342.8 335.5 339.6 335 0.93 120 2.3640 6,993
14 IDLC 70.5 70.9 69.6 70.3 69.9 0.86 439 32.0790 456,782
15 IFADAUTOS 105.3 107 103.3 106 105.2 0.10 1,496 96.7670 916,909
16 LANKABAFIN 22.8 23 22.1 22.7 22.3 2.24 600 21.7920 963,160
17 LHBL 41.9 42.1 41.8 42 41.9 0 279 10.4730 249,495
18 MJLBD 94 97 93 93.9 94.3 -0.32 247 9.0890 96,037
19 NBL 8.9 9 8.8 8.9 8.9 0 302 15.0740 1,689,728
20 OLYMPIC 224 225.9 219.1 224.9 218.7 2.42 508 20.4750 91,346
21 ORIONPHARM 38.3 38.7 38.1 38.3 38.4 -0.26 208 5.3480 139,380
22 PADMAOIL 233 236.5 232.6 232.7 234.5 -0.64 96 4.5210 19,321
23 RAKCERAMIC 38.2 40 37.1 37.9 37.6 1.60 149 3.7210 96,591
24 RENATA 1,118 1,137.9 1,110 1,124.6 1,135.6 -1.55 335 8.6150 7,648
25 SINGERBD 220 223.8 218.6 220.6 221.2 -0.54 283 8.5600 38,824
26 SQURPHARMA 275 275 268.7 274.4 267.6 2.77 2,610 165.6980 607,869
27 SUMITPOWER 38.8 39.1 38.4 38.8 38.5 0.78 656 47.0250 1,212,771
28 TITASGAS 37.2 37.4 36.4 36.9 36.6 1.64 288 7.7770 210,931
29 UNIQUEHRL 53.6 56.3 53.4 53.8 55 -2.55 219 21.9000 403,121
30 UPGDCL 314.9 327.2 314.5 317.1 327.2 -3.76 2,381 257.4200 804,656

 

 

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.