Thursday, Dec 12, 2019 Current Time: 11:43:45 AM (BST) Market Status: Open
1JANATAMF 4.10 
-0.10    -2.38%

1STPRIMFMF 17.50 
-0.20    -1.13%

AAMRANET 39.60 
-0.40    -1.00%

AAMRATECH 21.90 
-0.20    -0.90%

ABB1STMF 4.00 
0.00    0.00%

ABBANK 7.80 
0.10    1.30%

ACFL   21.00    
-0.20    -0.94%

ACI   191.00    
-1.40    -0.73%

ACMELAB 57.90 
-0.50    -0.86%

ACTIVEFINE 15.20 
-0.10    -0.65%

ADVENT 22.90 
-0.10    -0.43%

AFCAGRO 22.10 
0.10    0.45%

AFTABAUTO 24.90 
0.10    0.40%

AGNISYSL 14.60 
-0.30    -2.01%

AGRANINS 27.60 
0.60    2.22%

AIBL1STIMF 6.90 
-0.10    -1.43%

AIL   28.30    
-0.80    -2.75%

AL-HAJTEX 36.90 
0.20    0.54%

ALARABANK 16.90 
0.00    0.00%

ALIF   7.20    
0.00    0.00%

ALLTEX 9.30 
-0.10    -1.06%

AMANFEED 28.40 
0.10    0.35%

AMBEEPHA 462.00 
9.30    2.05%

ANLIMAYARN 33.20 
0.30    0.91%

ANWARGALV 72.60 
0.00    0.00%

APEXFOODS 122.00 
-1.90    -1.53%

APEXFOOT 220.10 
-1.00    -0.45%

APEXSPINN 95.80 
0.00    0.00%

APEXTANRY 115.50 
2.10    1.85%

APOLOISPAT 4.40 
0.00    0.00%

ARAMIT 229.60 
-7.60    -3.20%

ASIAINS 26.80 
0.60    2.29%

ASIAPACINS 25.70 
0.10    0.39%

ATCSLGF 7.90 
0.00    0.00%

ATLASBANG 112.00 
0.00    0.00%

AZIZPIPES 130.20 
1.30    1.01%

BANGAS 160.00 
-3.80    -2.32%

BANKASIA 19.60 
0.40    2.08%

BARKAPOWER 22.80 
-0.20    -0.87%

BATASHOE 690.00 
6.10    0.89%

BATBC   1011.50    
2.70    0.27%

BAYLEASING 13.80 
-0.10    -0.72%

BBS   16.40    
-0.10    -0.61%

BBSCABLES 57.30 
-0.40    -0.69%

BDAUTOCA 157.80 
4.70    3.07%

BDCOM   21.30    
-0.10    -0.47%

BDFINANCE 10.20 
-0.10    -0.97%

BDLAMPS 130.50 
-0.80    -0.61%

BDTHAI 9.50 
-0.20    -2.06%

BDWELDING 14.40 
0.90    6.67%

BEACHHATCH 12.90 
0.40    3.20%

BEACONPHAR 36.20 
0.10    0.28%

BENGALWTL 16.70 
-0.10    -0.60%

BERGERPBL 1391.00 
0.10    0.01%

BEXIMCO 14.70 
0.10    0.68%

BGIC   23.50    
-0.10    -0.42%

BIFC   2.40    
0.00    0.00%

BNICL   24.30    
1.00    4.29%

BPML   50.60    
0.50    1.00%

BRACBANK 56.60 
-0.90    -1.57%

BSC   42.00    
-0.80    -1.87%

BSCCL   92.00    
-1.50    -1.60%

BSRMLTD 51.50 
-1.00    -1.90%

BSRMSTEEL 41.80 
0.00    0.00%

BXPHARMA 75.20 
-1.00    -1.31%

BXSYNTH 3.60 
0.00    0.00%

CAPMBDBLMF 8.90 
-0.10    -1.11%

CAPMIBBLMF 8.90 
-0.10    -1.11%

CENTRALINS 26.30 
0.30    1.15%

CENTRALPHL 8.20 
0.10    1.23%

CITYBANK 21.60 
0.00    0.00%

CITYGENINS 24.40 
0.30    1.24%

CNATEX 2.00 
0.00    0.00%

CONFIDCEM 99.50 
-1.50    -1.49%

CONTININS 24.00 
0.80    3.45%

COPPERTECH 25.50 
-0.20    -0.78%

CVOPRL 92.30 
-1.40    -1.49%

DACCADYE 3.20 
0.20    6.67%

DAFODILCOM 56.80 
-0.40    -0.70%

DBH   115.70    
-2.60    -2.20%

DBH1STMF 8.30 
-0.10    -1.19%

DELTALIFE 84.60 
2.60    3.17%

DELTASPINN 4.30 
0.00    0.00%

DESCO   40.40    
-0.10    -0.25%

DESHBANDHU 11.10 
-0.10    -0.89%

DHAKABANK 12.00 
0.00    0.00%

DHAKAINS 34.00 
0.10    0.29%

DOREENPWR 61.20 
0.60    0.99%

DSHGARME 123.00 
1.60    1.32%

DSSL   11.30    
0.00    0.00%

DULAMIACOT 44.70 
-1.20    -2.61%

DUTCHBANGL 71.40 
0.50    0.71%

EASTERNINS 41.60 
0.90    2.21%

EASTLAND 26.20 
0.70    2.75%

EASTRNLUB 1027.80 
2.10    0.20%

EBL   34.10    
0.10    0.29%

EBL1STMF 4.50 
0.10    2.27%

EHL   41.00    
-0.60    -1.44%

EMERALDOIL 12.80 
0.30    2.40%

ENVOYTEX 22.40 
-0.10    -0.44%

ESQUIRENIT 29.50 
0.20    0.68%

ETL   10.40    
-0.20    -1.89%

EXIMBANK 10.00 
0.00    0.00%

FAMILYTEX 2.30 
0.00    0.00%

FARCHEM 7.70 
0.00    0.00%

FAREASTFIN 2.80 
0.00    0.00%

FAREASTLIF 47.70 
1.80    3.92%

FASFIN 6.70 
0.00    0.00%

FBFIF   3.80    
0.00    0.00%

FEDERALINS 14.40 
0.10    0.70%

FEKDIL 9.00 
-0.20    -2.17%

FINEFOODS 42.00 
-0.50    -1.18%

FIRSTSBANK 9.70 
0.10    1.04%

FORTUNE 22.70 
-0.10    -0.44%

FUWANGCER 7.40 
0.10    1.37%

FUWANGFOOD 9.70 
0.00    0.00%

GBBPOWER 13.70 
-0.20    -1.44%

GEMINISEA 188.20 
-0.30    -0.16%

GENEXIL 60.90 
0.00    0.00%

GENNEXT 2.80 
0.00    0.00%

GHAIL   17.80    
0.20    1.14%

GHCL   25.10    
-0.30    -1.18%

GLAXOSMITH 1766.10 
-8.60    -0.48%

GLOBALINS 22.60 
0.40    1.80%

GOLDENSON 6.80 
-0.10    -1.45%

GP   297.90    
-1.10    -0.37%

GPHISPAT 25.20 
0.00    0.00%

GQBALLPEN 71.10 
-0.90    -1.25%

GRAMEENS2 11.60 
0.00    0.00%

GREENDELMF 7.70 
0.00    0.00%

GSPFINANCE 15.20 
0.00    0.00%

HAKKANIPUL 51.40 
1.70    3.42%

HEIDELBCEM 165.50 
0.10    0.06%

HFL   15.90    
-0.10    -0.62%

HRTEX   34.70    
-0.60    -1.70%

IBNSINA 230.50 
-2.10    -0.90%

IBP   18.80    
0.00    0.00%

ICB   78.50    
0.40    0.51%

ICBAGRANI1 5.50 
-0.10    -1.79%

ICBAMCL2ND 7.90 
0.20    2.60%

ICBEPMF1S1 4.60 
0.10    2.22%

ICBIBANK 2.90 
0.10    3.57%

IDLC   49.50    
-0.40    -0.80%

IFADAUTOS 39.90 
-0.30    -0.75%

IFIC   9.60    
0.00    0.00%

IFIC1STMF 4.50 
0.00    0.00%

IFILISLMF1 5.60 
0.00    0.00%

ILFSL   6.00    
0.00    0.00%

IMAMBUTTON 19.30 
0.00    0.00%

INTECH 13.60 
0.10    0.74%

INTRACO 14.20 
-0.10    -0.70%

IPDC   25.60    
0.60    2.40%

ISLAMIBANK 19.20 
-0.10    -0.52%

ISLAMICFIN 15.20 
0.00    0.00%

ISLAMIINS 25.60 
1.70    7.11%

ISNLTD 44.10 
3.70    9.16%

ITC   32.60    
0.30    0.93%

JAMUNABANK 18.60 
0.10    0.54%

JAMUNAOIL 158.80 
-1.50    -0.94%

JANATAINS 19.10 
0.20    1.06%

JMISMDL 341.10 
-5.30    -1.53%

KARNAPHULI 19.30 
0.00    0.00%

KAY&QUE 225.00 
18.10    8.75%

KBPPWBIL 5.50 
0.00    0.00%

KDSALTD 37.80 
0.10    0.27%

KEYACOSMET 3.40 
0.10    3.03%

KOHINOOR 350.00 
3.90    1.13%

KPCL   42.50    
3.40    8.70%

KPPL   14.50    
0.00    0.00%

KTL   12.60    
0.00    0.00%

LANKABAFIN 17.50 
-0.10    -0.57%

LEGACYFOOT 63.30 
-0.10    -0.16%

LHBL   35.20    
-0.10    -0.28%

LIBRAINFU 682.00 
-2.40    -0.35%

LINDEBD 1290.00 
-4.60    -0.36%

LRGLOBMF1 7.00 
0.00    0.00%

MAKSONSPIN 4.70 
0.00    0.00%

MALEKSPIN 12.10 
-0.10    -0.82%

MBL1STMF 6.00 
0.20    3.45%

MEGHNACEM 62.00 
-0.60    -0.96%

MEGHNALIFE 50.30 
0.00    0.00%

MEGHNAPET 8.70 
-0.30    -3.33%

MERCANBANK 13.10 
-0.10    -0.76%

MERCINS 35.80 
0.30    0.85%

METROSPIN 6.80 
-0.10    -1.45%

MHSML   9.80    
0.10    1.03%

MICEMENT 37.60 
0.10    0.27%

MIDASFIN 13.80 
-0.20    -1.43%

MIRACLEIND 21.70 
0.30    1.40%

MJLBD   72.10    
-0.80    -1.10%

MLDYEING 33.90 
-0.80    -2.31%

MONNOCERA 127.50 
-0.90    -0.70%

MONNOSTAF 760.00 
-7.80    -1.02%

MPETROLEUM 166.50 
0.60    0.36%

MTB   27.70    
-0.50    -1.77%

NAHEEACP 37.20 
0.30    0.81%

NATLIFEINS 260.00 
5.60    2.20%

NAVANACNG 35.70 
0.30    0.85%

NBL   8.10    
0.00    0.00%

NCCBANK 12.10 
0.10    0.83%

NCCBLMF1 5.70 
0.10    1.79%

NEWLINE 17.40 
-0.10    -0.57%

NFML   9.00    
-0.10    -1.10%

NHFIL   34.50    
0.00    0.00%

NITOLINS 28.80 
0.40    1.41%

NLI1STMF 10.70 
0.10    0.94%

NORTHERN 760.00 
-2.70    -0.35%

NORTHRNINS 28.00 
1.60    6.06%

NPOLYMAR 61.10 
-0.80    -1.29%

NTC   568.50    
3.20    0.57%

NTLTUBES 126.70 
-0.70    -0.55%

NURANI 8.90 
0.10    1.14%

OAL   6.50    
0.10    1.56%

OIMEX   20.80    
-0.30    -1.42%

OLYMPIC 158.70 
0.20    0.13%

ONEBANKLTD 10.30 
-0.10    -0.96%

ORIONINFU 52.10 
-0.50    -0.95%

ORIONPHARM 27.40 
0.20    0.74%

PADMALIFE 16.20 
0.20    1.25%

PARAMOUNT 40.50 
1.90    4.92%

PDL   10.30    
0.10    0.98%

PENINSULA 19.10 
0.00    0.00%

PEOPLESINS 22.00 
0.40    1.85%

PF1STMF 5.50 
-0.10    -1.79%

PHARMAID 433.00 
0.30    0.07%

PHENIXINS 27.50 
0.60    2.23%

PHOENIXFIN 21.50 
-0.20    -0.92%

PHPMF1 4.00 
-0.10    -2.44%

PIONEERINS 35.30 
0.20    0.57%

POPULAR1MF 4.20 
0.10    2.44%

POWERGRID 48.30 
0.10    0.21%

PRAGATILIF 122.90 
0.00    0.00%

PREMIERBAN 12.10 
-0.10    -0.82%

PREMIERLEA 6.90 
0.10    1.47%

PRIME1ICBA 4.90 
0.00    0.00%

PRIMEBANK 18.10 
0.00    0.00%

PRIMEFIN 6.50 
0.00    0.00%

PRIMEINSUR 27.30 
0.70    2.63%

PRIMELIFE 47.00 
0.00    0.00%

PRIMETEX 21.30 
0.00    0.00%

PROGRESLIF 102.90 
9.30    9.94%

PROVATIINS 28.30 
0.50    1.80%

PTL   56.90    
2.00    3.64%

PURABIGEN 18.60 
0.50    2.76%

QUASEMIND 31.90 
0.20    0.63%

QUEENSOUTH 27.20 
-0.10    -0.37%

RAHIMTEXT 231.70 
2.30    1.00%

RAKCERAMIC 31.00 
-0.30    -0.96%

RDFOOD 12.70 
-0.10    -0.78%

RECKITTBEN 3202.80 
-38.90    -1.20%

REGENTTEX 9.50 
-0.20    -2.06%

RELIANCE1 8.30 
0.00    0.00%

RELIANCINS 42.10 
-0.10    -0.24%

RENATA 1149.90 
-1.60    -0.14%

REPUBLIC 25.80 
0.40    1.57%

RINGSHINE 15.00 
5.00    50.00%

RNSPIN 4.00 
0.00    0.00%

RSRMSTEEL 25.70 
-0.10    -0.39%

RUNNERAUTO 57.00 
-1.00    -1.72%

RUPALIBANK 29.80 
0.20    0.68%

RUPALIINS 21.20 
0.10    0.47%

RUPALILIFE 48.30 
1.20    2.55%

SAFKOSPINN 9.00 
0.10    1.12%

SAIFPOWER 14.40 
0.10    0.70%

SAIHAMCOT 21.80 
-0.60    -2.68%

SAIHAMTEX 33.80 
-0.40    -1.17%

SALAMCRST 19.50 
0.00    0.00%

SALVOCHEM 9.90 
-0.10    -1.00%

SAMATALETH 162.10 
4.50    2.86%

SAMORITA 61.80 
-0.70    -1.12%

SANDHANINS 21.90 
0.30    1.39%

SAPORTL 17.80 
0.30    1.71%

SEAPEARL 41.20 
-0.40    -0.96%

SEBL1STMF 9.90 
0.00    0.00%

SEMLFBSLGF 12.90 
-0.40    -3.01%

SEMLIBBLSF 7.40 
-0.10    -1.33%

SEMLLECMF 6.50 
-0.10    -1.52%

SHAHJABANK 25.10 
0.40    1.62%

SHASHADNIM 24.00 
-0.60    -2.44%

SHURWID 29.60 
0.10    0.34%

SHYAMPSUG 22.00 
0.10    0.46%

SIBL   14.40    
0.10    0.70%

SILCOPHL 27.40 
-0.70    -2.49%

SILVAPHL 16.30 
0.10    0.62%

SIMTEX 16.30 
-0.20    -1.21%

SINGERBD 172.00 
-2.20    -1.26%

SINOBANGLA 76.50 
0.10    0.13%

SKTRIMS 49.20 
0.00    0.00%

SONALIANSH 372.10 
-1.10    -0.29%

SONARBAINS 39.00 
-0.10    -0.26%

SONARGAON 32.20 
0.90    2.88%

SOUTHEASTB 12.70 
-0.10    -0.78%

SPCERAMICS 8.70 
-0.10    -1.14%

SPCL   69.50    
-0.40    -0.57%

SQURPHARMA 189.00 
-1.10    -0.58%

SSSTEEL 24.80 
-0.30    -1.20%

STANCERAM 595.00 
-3.90    -0.65%

STANDBANKL 8.60 
0.00    0.00%

STYLECRAFT 270.00 
-6.30    -2.28%

SUMITPOWER 37.30 
0.50    1.36%

SUNLIFEINS 16.10 
0.00    0.00%

TAKAFULINS 28.10 
0.20    0.72%

TITASGAS 31.60 
0.10    0.32%

TOSRIFA 13.80 
0.10    0.73%

TRUSTB1MF 4.60 
0.00    0.00%

TRUSTBANK 27.30 
0.00    0.00%

TUNGHAI 2.30 
0.00    0.00%

UCB   13.90    
0.10    0.72%

UNIONCAP 6.50 
0.00    0.00%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 17.30 
-0.10    -0.57%

UNITEDINS 51.00 
0.20    0.39%

UPGDCL 240.00 
-5.40    -2.20%

USMANIAGL 47.50 
-0.40    -0.84%

UTTARABANK 27.00 
-0.10    -0.37%

UTTARAFIN 55.80 
0.00    0.00%

VAMLBDMF1 5.70 
0.00    0.00%

VAMLRBBF 4.80 
0.00    0.00%

VFSTDL 20.90 
-0.10    -0.48%

WATACHEM 382.50 
-7.90    -2.02%

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 11:42 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 39.6 40.1 39.6 0 40 -1 38 0.9510 23,830
2 AAMRATECH 21.9 22.1 21.3 0 22.1 -0.90 22 0.3960 18,201
3 ABBANK 7.8 7.8 7.7 0 7.7 1.30 14 0.0430 5,578
4 ACFL 21 21.5 20.8 0 21.2 -0.94 19 0.3660 17,495
5 ACI 191 193 191 0 192.4 -0.73 36 1.5830 8,284
6 ACIFORMULA 0 0 0 0 98.5 -- 0 0.0000 0
7 ACMELAB 57.9 58.2 57.9 0 58.4 -0.86 10 0.0410 700
8 ACTIVEFINE 15.2 15.3 15 0 15.3 -0.65 157 3.1950 211,959
9 ADVENT 22.9 23.2 22.7 0 23 -0.43 38 1.1020 48,285
10 AFCAGRO 22.1 22.1 22.1 0 22 0.45 1 0.0020 100
11 AFTABAUTO 24.9 25 24.9 0 24.8 0.40 14 0.0970 3,879
12 AGNISYSL 14.6 14.9 14.6 0 14.9 -2.01 28 0.3330 22,650
13 AIL 28.3 29 27.8 0 29.1 -2.75 329 7.8900 279,185
14 AL-HAJTEX 36.9 36.9 35.6 0 36.7 0.54 81 0.8840 24,315
15 ALARABANK 16.9 16.9 16.8 0 16.9 0 9 0.0530 3,155
16 ALIF 7.2 7.3 7.1 0 7.2 0 60 1.1270 156,392
17 ALLTEX 9.3 9.5 9.3 0 9.4 -1.06 5 0.0290 3,153
18 AMANFEED 28.4 28.5 28 0 28.3 0.35 83 2.6310 93,763
19 AMBEEPHA 462 468.3 449 0 452.7 2.05 10 0.0940 205
20 AMCL(PRAN) 0 0 0 0 185.2 -- 0 0.0000 0
21 ANLIMAYARN 33.2 33.7 32.4 0 32.9 0.91 242 5.4230 163,688
22 ANWARGALV 72.6 73.2 72.5 0 72.6 0 20 0.4560 6,283
23 APEXFOODS 122 122 122 0 123.9 -1.53 2 0.0120 100
24 APEXFOOT 220.1 224 220.1 0 221.1 -0.45 3 0.0130 58
25 APEXSPINN 95.8 95.8 95.3 0 95.8 0 4 0.0520 540
26 APEXTANRY 115.5 115.5 113 0 113.4 1.85 37 1.0560 9,181
27 APOLOISPAT 4.4 4.5 4.3 0 4.4 0 34 0.5480 124,564
28 ARAMIT 229.6 231.6 229 0 237.2 -3.20 72 0.6000 2,611
29 ARGONDENIM 0 0 0 0 17.9 -- 0 0.0000 0
30 ASIAPACINS 25.7 25.7 25.6 0 25.6 0.39 7 0.0730 2,850
31 ATLASBANG 112 114.9 112 0 112 0 31 1.0010 8,800
32 AZIZPIPES 130.2 130.2 128.8 0 128.9 1.01 20 0.1840 1,421
33 BANGAS 160 164.8 157 0 163.8 -2.32 499 5.0710 31,474
34 BANKASIA 19.6 19.7 19 0 19.2 2.08 40 2.2430 115,867
35 BARKAPOWER 22.8 23.3 22.8 0 23 -0.87 25 0.4570 19,872
36 BATASHOE 690 697 686 0 683.9 0.89 13 0.0960 138
37 BATBC 1,011.5 1,025 1,008.9 0 1,008.8 0.27 584 12.2720 12,091
38 BAYLEASING 13.8 13.8 13.8 0 13.9 -0.72 1 0.0000 4
39 BBS 16.4 16.4 16.3 0 16.5 -0.61 9 0.1100 6,716
40 BBSCABLES 57.3 58 56.9 0 57.7 -0.69 126 4.0620 70,843
41 BDAUTOCA 157.8 157.8 151.3 0 153.1 3.07 155 2.4420 15,867
42 BDCOM 21.3 21.4 21.2 0 21.4 -0.47 78 0.9010 42,413
43 BDFINANCE 10.2 10.3 10.1 0 10.3 -0.97 30 0.7370 72,675
44 BDLAMPS 130.5 135 130.4 0 131.3 -0.61 14 0.1850 1,412
45 BDTHAI 9.5 9.6 9.5 0 9.7 -2.06 3 0.0030 270
46 BDWELDING 14.4 14.4 14 0 13.5 6.67 3 0.0010 44
47 BEACHHATCH 12.9 13.1 12.9 0 12.5 3.2 3 0.0890 6,850
48 BEACONPHAR 36.2 36.8 35.9 0 36.1 0.28 183 5.7940 159,419
49 BENGALWTL 16.7 17.4 16.7 0 16.8 -0.60 13 0.0910 5,457
50 BERGERPBL 1,391 1,400 1,391 0 1,390.9 0.01 17 0.2410 172
51 BEXIMCO 14.7 14.7 14.5 0 14.6 0.68 71 1.8900 129,402
52 BNICL 24.3 24.5 23.5 0 23.3 4.29 913 27.2950 1,132,414
53 BPML 50.6 50.7 49.6 0 50.1 1.00 132 4.2670 84,841
54 BRACBANK 56.6 57.5 56.1 0 57.5 -1.57 140 5.2620 92,713
55 BSC 42 43 41.9 0 42.8 -1.87 180 4.2450 100,413
56 BSCCL 92 94.4 91.4 0 93.5 -1.60 270 6.9510 75,553
57 BSRMLTD 51.5 52.2 51.5 0 52.5 -1.90 19 0.3270 6,331
58 BSRMSTEEL 41.8 41.8 41.8 0 41.8 0 3 0.0420 1,005
59 BXPHARMA 75.2 76 75 0 76.2 -1.31 19 0.7690 10,193
60 CENTRALPHL 8.2 8.3 8 0 8.1 1.23 49 0.6670 82,520
61 CITYBANK 21.6 21.7 21.5 0 21.6 0 63 2.7140 126,155
62 CITYGENINS 24.4 25.3 24.1 0 24.1 1.24 429 18.0400 734,049
63 CNATEX 2 2 2 0 2 0 2 0.0040 1,780
64 CONFIDCEM 99.5 101.4 99.2 0 101 -1.49 21 0.4430 4,431
65 CONTININS 24 24.1 23.5 0 23.2 3.45 89 2.8880 121,333
66 CVOPRL 92.3 93.7 91.6 0 93.7 -1.49 37 0.4240 4,579
67 DAFODILCOM 56.8 58.5 56.8 0 57.2 -0.70 103 6.7710 117,511
68 DBH 115.7 115.7 115.4 0 118.3 -2.20 2 0.0240 207
69 DELTALIFE 84.6 84.6 84.6 0 82 3.17 1 0.0010 10
70 DELTASPINN 4.3 4.5 4.3 0 4.3 0 11 0.1770 40,325
71 DESCO 40.4 40.4 39.9 0 40.5 -0.25 33 1.4750 36,758
72 DESHBANDHU 11.1 11.2 11.1 0 11.2 -0.89 37 0.3620 32,550
73 DHAKABANK 12 12 11.9 0 12 0 7 0.1730 14,462
74 DHAKAINS 34 34.9 33.9 0 33.9 0.29 68 1.3310 39,079
75 DOREENPWR 61.2 61.2 60 0 60.6 0.99 68 1.3670 22,639
76 DSHGARME 123 123 123 0 121.4 1.32 1 0.0010 10
77 DSSL 11.3 11.5 11.2 0 11.3 0 86 1.2670 112,060
78 DUTCHBANGL 71.4 71.5 70.1 0 70.9 0.71 119 7.5750 106,590
79 EASTLAND 26.2 26.4 25.6 0 25.5 2.75 211 8.0100 308,272
80 EASTRNLUB 1,027.8 1,029 1,027.8 0 1,025.7 0.20 3 0.0050 5
81 EBL 34.1 34.2 34.1 0 34 0.29 3 0.0100 300
82 ECABLES 0 0 0 0 234.7 -- 0 0.0000 0
83 EHL 41 41.9 41 0 41.6 -1.44 83 1.7150 41,561
84 EMERALDOIL 12.8 12.8 11.5 0 12.5 2.4 20 0.0910 7,800
85 ENVOYTEX 22.4 22.5 22.4 0 22.5 -0.44 2 0.0110 500
86 ETL 10.4 10.8 10.3 0 10.6 -1.89 78 1.4210 136,406
87 EXIMBANK 10 10.1 9.9 0 10 0 29 0.3010 30,171
88 FAMILYTEX 2.3 2.3 2.2 0 2.3 0 33 0.6000 261,899
89 FARCHEM 7.7 7.8 7.7 0 7.7 0 21 0.3610 46,850
90 FAREASTFIN 2.8 2.8 2.8 0 2.8 0 2 0.0110 4,010
91 FAREASTLIF 47.7 47.7 47.7 0 45.9 3.92 1 0.0000 1
92 FASFIN 6.7 6.9 6.6 0 6.7 0 40 0.5350 79,872
93 FEDERALINS 14.4 14.5 14.3 0 14.3 0.70 113 2.8150 195,317
94 FEKDIL 9 9.1 9 0 9.2 -2.17 10 0.1870 20,696
95 FINEFOODS 42 43.6 42 0 42.5 -1.18 54 0.8560 20,242
96 FIRSTSBANK 9.7 9.7 9.6 0 9.6 1.04 32 0.5800 59,944
97 FORTUNE 22.7 22.9 22.5 0 22.8 -0.44 273 5.8680 258,883
98 FUWANGCER 7.4 7.5 7.3 0 7.3 1.37 23 0.3540 48,251
99 FUWANGFOOD 9.7 9.8 9.7 0 9.7 0 57 1.7860 184,151
100 GBBPOWER 13.7 14.1 13.7 0 13.9 -1.44 24 0.2770 20,000
101 GEMINISEA 188.2 188.6 188.2 0 188.5 -0.16 16 0.2200 1,170
102 GENNEXT 2.8 2.8 2.8 0 2.8 0 19 0.1810 64,490
103 GHAIL 17.8 17.8 17.4 0 17.6 1.14 72 1.1630 66,200
104 GHCL 25.1 25.1 25 0 25.4 -1.18 6 0.0790 3,150
105 GLAXOSMITH 1,766.1 1,770 1,760 0 1,774.7 -0.48 13 0.4600 261
106 GLOBALINS 22.6 22.7 22.3 0 22.2 1.80 257 6.8260 303,486
107 GOLDENSON 6.8 6.8 6.8 0 6.9 -1.45 1 0.0000 1
108 GP 297.9 298.4 296.1 0 299 -0.37 81 5.7650 19,353
109 GPHISPAT 25.2 25.3 25.2 0 25.2 0 7 0.1030 4,080
110 GQBALLPEN 71.1 72 71.1 0 72 -1.25 9 0.2220 3,118
111 GREENDELT 0 0 0 0 53.4 -- 0 0.0000 0
112 GSPFINANCE 15.2 15.3 15 0 15.2 0 48 1.5770 104,156
113 HAKKANIPUL 51.4 51.4 49 0 49.7 3.42 182 2.0610 40,820
114 HEIDELBCEM 165.5 165.5 165.5 0 165.4 0.06 5 0.0380 232
115 HFL 15.9 16.1 15.8 0 16 -0.62 13 0.1130 7,056
116 HRTEX 34.7 35.2 34.3 0 35.3 -1.70 18 0.2710 7,800
117 HWAWELLTEX 0 0 0 0 33.5 -- 0 0.0000 0
118 IBNSINA 230.5 233 230.1 0 232.6 -0.90 25 0.1950 844
119 ICB 78.5 80.2 77.7 0 78.1 0.51 14 0.2340 2,997
120 ICBIBANK 2.9 2.9 2.8 0 2.8 3.57 5 0.0990 34,960
121 IDLC 49.5 50.5 49.5 0 49.9 -0.80 6 0.1130 2,268
122 IFADAUTOS 39.9 40.2 39.4 0 40.2 -0.75 115 2.6800 67,307
123 IFIC 9.6 9.7 9.6 0 9.6 0 80 5.7380 597,430
124 ILFSL 6 6 5.9 0 6 0 43 0.9920 167,548
125 INTECH 13.6 13.6 13.6 0 13.5 0.74 5 0.0300 2,215
126 INTRACO 14.2 14.3 14.1 0 14.3 -0.70 63 0.9590 67,675
127 IPDC 25.6 25.6 24.9 0 25 2.4 71 3.2330 127,500
128 ISLAMIBANK 19.2 19.3 19.2 0 19.3 -0.52 54 1.5990 83,292
129 ISLAMICFIN 15.2 15.3 15 0 15.2 0 12 0.3080 20,470
130 ISLAMIINS 25.6 25.6 24.5 0 23.9 7.11 316 15.6840 625,639
131 ISNLTD 44.1 44.3 41 0 40.4 9.16 178 3.2300 74,324
132 ITC 32.6 33 32.5 0 32.3 0.93 24 0.3230 9,861
133 JAMUNABANK 18.6 18.6 18.4 0 18.5 0.54 20 1.1840 64,000
134 JAMUNAOIL 158.8 160.4 158.6 0 160.3 -0.94 77 2.5440 16,005
135 JMISMDL 341.1 347 340 0 346.4 -1.53 162 2.2800 6,680
136 KARNAPHULI 19.3 19.6 19.1 0 19.3 0 33 0.2810 14,450
137 KAY&QUE 225 225 205.6 0 206.9 8.75 943 41.6360 194,241
138 KBPPWBIL 5.5 5.5 5.5 0 5.5 0 4 0.2440 44,324
139 KDSALTD 37.8 38.5 37.8 0 37.7 0.27 6 0.1090 2,885
140 KEYACOSMET 3.4 3.4 3.3 0 3.3 3.03 11 0.0630 19,122
141 KOHINOOR 350 354.9 350 0 346.1 1.13 6 0.0390 110
142 KPCL 42.5 43 41 0 39.1 8.70 2,203 139.3380 3,272,795
143 KPPL 14.5 14.9 14.4 0 14.5 0 57 0.2850 19,484
144 LANKABAFIN 17.5 17.7 17.4 0 17.6 -0.57 126 3.9750 226,864
145 LEGACYFOOT 63.3 64 62.5 0 63.4 -0.16 170 2.2870 36,194
146 LHBL 35.2 35.8 34.9 0 35.3 -0.28 206 8.4110 238,982
147 LIBRAINFU 682 690 680.4 0 684.4 -0.35 28 0.2430 356
148 LINDEBD 1,290 1,297.9 1,290 0 1,294.6 -0.36 12 0.2780 215
149 MAKSONSPIN 4.7 4.9 4.7 0 4.7 0 69 0.9630 203,335
150 MALEKSPIN 12.1 12.1 12.1 0 12.2 -0.82 2 0.0090 705
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 62 62 61 0 62.6 -0.96 5 0.0120 200
155 MEGHNALIFE 50.3 50.6 50.3 0 50.3 0 38 0.9090 18,000
156 MERCANBANK 13.1 13.2 13.1 0 13.2 -0.76 28 0.9270 70,754
157 MERCINS 35.8 35.9 35.2 0 35.5 0.85 117 2.5900 72,495
158 METROSPIN 6.8 7.1 6.7 0 6.9 -1.45 51 0.8210 120,621
159 MHSML 9.8 9.8 9.6 0 9.7 1.03 6 0.0340 3,501
160 MICEMENT 37.6 37.6 37.5 0 37.5 0.27 5 0.0170 457
161 MIDASFIN 13.8 14 13.8 0 14 -1.43 9 0.0670 4,813
162 MIRACLEIND 21.7 21.7 20.8 0 21.4 1.40 340 5.7420 268,824
163 MJLBD 72.1 72.7 72.1 0 72.9 -1.10 16 0.3080 4,250
164 MLDYEING 33.9 35.1 33.8 0 34.7 -2.31 51 1.4410 42,240
165 MONNOCERA 127.5 130 125 0 128.4 -0.70 325 4.8090 37,530
166 MPETROLEUM 166.5 166.5 165.5 0 165.9 0.36 39 0.4020 2,422
167 MTB 27.7 27.7 27.7 0 28.2 -1.77 2 0.0420 1,534
168 NAHEEACP 37.2 37.2 36.9 0 36.9 0.81 58 1.9040 51,511
169 NATLIFEINS 260 260.9 254 0 254.4 2.20 241 7.1480 27,682
170 NAVANACNG 35.7 35.8 35 0 35.4 0.85 31 0.7490 21,205
171 NBL 8.1 8.1 8 0 8.1 0 33 0.3900 48,534
172 NCCBANK 12.1 12.2 11.9 0 12 0.83 34 0.8780 72,888
173 NFML 9 9.3 8.9 0 9.1 -1.10 78 1.1050 123,220
174 NHFIL 34.5 34.5 34.4 0 34.5 0 9 0.1400 4,065
175 NITOLINS 28.8 28.9 28.4 0 28.4 1.41 48 1.0070 35,150
176 NORTHERN 760 763.9 756.2 0 762.7 -0.35 52 0.4590 606
177 NORTHRNINS 28 28.6 26.9 0 26.4 6.06 1,812 83.4550 3,015,612
178 NPOLYMAR 61.1 62.1 60 0 61.9 -1.29 278 6.9210 114,410
179 NTC 568.5 568.5 568.5 0 565.3 0.57 5 0.0090 15
180 NTLTUBES 126.7 128.9 124.1 0 127.4 -0.55 640 16.5490 130,919
181 NURANI 8.9 9 8.8 0 8.8 1.14 41 1.0170 113,788
182 OAL 6.5 6.5 6.4 0 6.4 1.56 10 0.2040 31,800
183 OIMEX 20.8 21.5 20.7 0 21.1 -1.42 50 0.8360 39,952
184 OLYMPIC 158.7 159.9 158.1 0 158.5 0.13 22 2.4480 15,428
185 ONEBANKLTD 10.3 10.5 10.2 0 10.4 -0.96 57 1.3770 132,511
186 ORIONINFU 52.1 53.2 52.1 0 52.6 -0.95 21 0.2630 5,022
187 ORIONPHARM 27.4 27.4 27.4 0 27.2 0.74 1 0.0050 200
188 PADMALIFE 16.2 16.2 16 0 16 1.25 4 0.0650 4,000
189 PADMAOIL 0 0 0 0 202.5 -- 0 0.0000 0
190 PARAMOUNT 40.5 42 39.6 0 38.6 4.92 626 37.7890 930,550
191 PDL 10.3 10.4 10.3 0 10.2 0.98 32 0.9440 91,600
192 PENINSULA 19.1 19.4 19 0 19.1 0 15 0.3090 16,060
193 PHARMAID 433 438 431.5 0 432.7 0.07 77 1.6550 3,811
194 PHOENIXFIN 21.5 21.7 21.5 0 21.7 -0.92 11 0.5350 24,856
195 PIONEERINS 35.3 35.7 35.3 0 35.1 0.57 40 0.7630 21,613
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 48.3 48.8 47.9 0 48.2 0.21 47 1.0890 22,612
199 PRAGATIINS 0 0 0 0 37 -- 0 0.0000 0
200 PRAGATILIF 122.9 123.3 122.9 0 122.9 0 24 0.8070 6,555
201 PREMIERBAN 12.1 12.2 11.9 0 12.2 -0.82 288 22.6830 1,890,387
202 PREMIERLEA 6.9 6.9 6.8 0 6.8 1.47 27 0.5120 74,210
203 PRIMEBANK 18.1 18.1 18 0 18.1 0 2 0.1810 10,000
204 PRIMEFIN 6.5 6.5 6.5 0 6.5 0 3 0.0020 334
205 PRIMEINSUR 27.3 28 26.6 0 26.6 2.63 64 1.9150 69,382
206 PRIMELIFE 47 47 46.8 0 47 0 9 0.0520 1,100
207 PRIMETEX 21.3 21.4 21 0 21.3 0 20 0.2810 13,240
208 PROVATIINS 28.3 28.3 27.8 0 27.8 1.80 85 2.2580 80,650
209 PTL 56.9 57.3 54.9 0 54.9 3.64 360 26.0010 458,762
210 PUBALIBANK 0 0 0 0 24.9 -- 0 0.0000 0
211 PURABIGEN 18.6 18.6 18.1 0 18.1 2.76 298 7.8380 425,909
212 QUASEMIND 31.9 32.2 31.6 0 31.7 0.63 23 0.3050 9,525
213 QUEENSOUTH 27.2 27.2 26.8 0 27.3 -0.37 37 0.7820 28,958
214 RAHIMTEXT 231.7 234.9 222.1 0 229.4 1.00 14 0.1840 815
215 RAKCERAMIC 31 31.9 31 0 31.3 -0.96 85 7.5180 238,489
216 RANFOUNDRY 0 0 0 0 117.2 -- 0 0.0000 0
217 RDFOOD 12.7 12.7 12.5 0 12.8 -0.78 68 2.2050 174,701
218 RECKITTBEN 3,202.8 3,230 3,180 0 3,241.7 -1.20 174 4.5100 1,407
219 REGENTTEX 9.5 9.8 9.5 0 9.7 -2.06 47 0.6290 65,280
220 RENATA 1,149.9 1,150.7 1,149.9 0 1,151.5 -0.14 13 0.3080 268
221 RENWICKJA 0 0 0 0 956 -- 0 0.0000 0
222 REPUBLIC 25.8 25.9 25.1 0 25.4 1.57 89 1.7070 67,087
223 RNSPIN 4 4.1 3.9 0 4 0 30 0.0810 20,034
224 RSRMSTEEL 25.7 25.7 25.6 0 25.8 -0.39 7 0.0940 3,668
225 RUPALIBANK 29.8 29.8 29.2 0 29.6 0.68 23 0.3430 11,647
226 RUPALIINS 21.2 21.4 21 0 21.1 0.47 106 2.5340 119,520
227 RUPALILIFE 48.3 48.3 47.2 0 47.1 2.55 282 5.6000 116,785
228 SAFKOSPINN 9 9.2 9 0 8.9 1.12 7 0.0110 1,200
229 SAIFPOWER 14.4 14.5 14.2 0 14.3 0.70 20 0.1660 11,642
230 SAIHAMCOT 21.8 22.4 21.7 0 22.4 -2.68 213 8.2010 374,754
231 SAIHAMTEX 33.8 33.8 32.5 0 34.2 -1.17 18 0.2950 9,001
232 SALAMCRST 19.5 19.5 19.5 0 19.5 0 2 0.0250 1,300
233 SALVOCHEM 9.9 9.9 9.9 0 10 -1 3 0.0100 1,045
234 SAMATALETH 162.1 166 157 0 157.6 2.86 138 1.7480 10,693
235 SAMORITA 61.8 62.1 61.8 0 62.5 -1.12 13 0.1050 1,700
236 SANDHANINS 21.9 22 21.8 0 21.6 1.39 29 0.7370 33,590
237 SAPORTL 17.8 17.8 17.6 0 17.5 1.71 12 0.1260 7,143
238 SHAHJABANK 25.1 25.1 24.3 0 24.7 1.62 48 4.5700 183,383
239 SHASHADNIM 24 24.5 24 0 24.6 -2.44 37 0.5430 22,563
240 SHEPHERD 0 0 0 0 27.9 -- 0 0.0000 0
241 SHURWID 29.6 30 29.1 0 29.5 0.34 80 2.8360 96,709
242 SIBL 14.4 14.4 14.3 0 14.3 0.70 9 0.2910 20,325
243 SILVAPHL 16.3 16.3 16.1 0 16.2 0.62 101 2.1590 133,150
244 SIMTEX 16.3 16.8 16.2 0 16.5 -1.21 27 0.3060 18,720
245 SINGERBD 172 175.9 171.6 0 174.2 -1.26 141 5.9620 34,494
246 SINOBANGLA 76.5 77 73.5 0 76.4 0.13 347 13.6180 180,141
247 SKTRIMS 49.2 49.7 48.5 0 49.2 0 212 13.8150 283,203
248 SONALIANSH 372.1 381 370.1 0 373.2 -0.29 37 0.2360 635
249 SONARBAINS 39 39.8 38.5 0 39.1 -0.26 582 19.7380 503,976
250 SONARGAON 32.2 32.3 31.3 0 31.3 2.88 46 0.5620 17,560
251 SOUTHEASTB 12.7 12.8 12.7 0 12.8 -0.78 21 0.7960 62,630
252 SPCERAMICS 8.7 8.9 8.7 0 8.8 -1.14 26 0.3660 41,963
253 SPCL 69.5 69.7 68.4 0 69.9 -0.57 19 0.7960 11,475
254 SQUARETEXT 0 0 0 0 32 -- 0 0.0000 0
255 SQURPHARMA 189 191 188.5 0 190.1 -0.58 477 21.6300 114,470
256 SSSTEEL 24.8 25.1 24.4 0 25.1 -1.20 85 1.3980 56,630
257 STANCERAM 595 609 593.1 0 598.9 -0.65 411 7.9150 13,116
258 STANDARINS 0 0 0 0 35.1 -- 0 0.0000 0
259 STANDBANKL 8.6 8.8 8.5 0 8.6 0 27 0.8990 104,402
260 STYLECRAFT 270 282 266.3 0 276.3 -2.28 562 5.7640 20,995
261 SUMITPOWER 37.3 38 36.7 0 36.8 1.36 81 3.3800 90,719
262 SUNLIFEINS 16.1 16.5 15.8 0 16.1 0 10 0.1700 10,330
263 TITASGAS 31.6 31.7 31.5 0 31.5 0.32 11 0.1080 3,420
264 TOSRIFA 13.8 13.8 13.4 0 13.7 0.73 25 0.4340 31,890
265 TRUSTBANK 27.3 28.4 27.3 0 27.3 0 19 1.2350 44,501
266 TUNGHAI 2.3 2.3 2.3 0 2.3 0 2 0.0000 25
267 UCB 13.9 13.9 13.6 0 13.8 0.72 15 0.3500 25,480
268 UNIONCAP 6.5 6.6 6.4 0 6.5 0 29 0.4950 76,741
269 UNIQUEHRL 0 0 0 0 46.3 -- 0 0.0000 0
270 UNITEDAIR 1.4 1.4 1.3 0 1.4 0 29 0.0480 34,049
271 UNITEDFIN 17.3 17.4 17.1 0 17.4 -0.57 126 4.6040 267,179
272 UNITEDINS 51 51 50.5 0 50.8 0.39 7 0.0460 913
273 UPGDCL 240 246.5 238 0 245.4 -2.20 241 7.3760 30,680
274 USMANIAGL 47.5 47.5 47.5 0 47.9 -0.84 1 0.0050 110
275 UTTARABANK 27 27.1 26.9 0 27.1 -0.37 42 1.3410 49,732
276 UTTARAFIN 55.8 55.8 55.8 0 55.8 0 1 0.3380 6,050
277 VFSTDL 20.9 21.3 20.7 0 21 -0.48 118 2.7020 128,965
278 WATACHEM 382.5 390.4 380 0 390.4 -2.02 593 14.4580 37,619
279 WMSHIPYARD 10.4 10.5 10.2 0 10.4 0 38 0.7540 73,100
280 YPL 10.7 11.2 10.6 0 10.7 0 31 0.4270 39,825
281 ZAHEENSPIN 10.4 11 10.2 0 10.5 -0.95 493 36.5070 3,438,082
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.