Thursday, Aug 22, 2019 Current Time: 1:52:28 PM (BST) Market Status: Open
1JANATAMF 4.40 
0.00    0.00%

1STPRIMFMF 13.80 
-0.20    -1.43%

AAMRANET 53.40 
-0.50    -0.93%

AAMRATECH 24.90 
-0.10    -0.40%

ABB1STMF 4.50 
0.00    0.00%

ABBANK 9.00 
0.00    0.00%

ACFL   33.00    
0.30    0.92%

ACI   293.50    
1.70    0.58%

ACIFORMULA 158.90 
4.90    3.18%

ACMELAB 76.50 
0.30    0.39%

ACTIVEFINE 25.70 
1.10    4.47%

ADVENT 31.10 
0.20    0.65%

AFCAGRO 29.40 
0.80    2.80%

AFTABAUTO 34.50 
0.40    1.17%

AGNISYSL 19.80 
0.30    1.54%

AGRANINS 23.70 
-0.10    -0.42%

AIBL1STIMF 6.80 
0.00    0.00%

AIL   56.20    
-0.20    -0.35%

AL-HAJTEX 72.90 
-1.00    -1.35%

ALARABANK 18.40 
0.00    0.00%

ALIF   9.40    
0.00    0.00%

ALLTEX 10.90 
0.00    0.00%

AMANFEED 43.60 
-0.40    -0.91%

AMBEEPHA 610.00 
0.80    0.13%

AMCL(PRAN) 230.20 
-1.20    -0.52%

ANLIMAYARN 37.00 
-0.50    -1.33%

ANWARGALV 85.30 
-1.50    -1.73%

APEXFOODS 163.10 
0.80    0.49%

APEXFOOT 283.00 
0.10    0.04%

APEXSPINN 126.90 
1.40    1.12%

APEXTANRY 128.00 
-1.20    -0.93%

APOLOISPAT 6.40 
0.00    0.00%

ARAMIT 340.00 
0.40    0.12%

ARAMITCEM 18.30 
0.30    1.67%

ARGONDENIM 24.00 
0.00    0.00%

ASIAINS 23.90 
0.00    0.00%

ASIAPACINS 24.70 
-0.20    -0.80%

ATCSLGF 9.10 
-0.10    -1.09%

ATLASBANG 133.40 
2.40    1.83%

AZIZPIPES 146.50 
2.40    1.67%

BANGAS 317.90 
-3.60    -1.12%

BANKASIA 18.10 
-0.50    -2.69%

BARKAPOWER 27.90 
0.20    0.72%

BATASHOE 964.00 
-0.20    -0.02%

BATBC   1205.00    
-5.70    -0.47%

BAYLEASING 15.00 
0.20    1.35%

BBS   26.90    
0.40    1.51%

BBSCABLES 94.30 
-0.30    -0.32%

BDAUTOCA 216.50 
-1.10    -0.51%

BDCOM   27.70    
0.10    0.36%

BDFINANCE 12.30 
0.30    2.50%

BDLAMPS 189.00 
-1.70    -0.89%

BDTHAI 16.10 
0.80    5.23%

BDWELDING 19.60 
-0.20    -1.01%

BEACHHATCH 14.50 
0.00    0.00%

BEACONPHAR 24.60 
-0.30    -1.20%

BENGALWTL 25.70 
-0.10    -0.39%

BERGERPBL 1524.00 
-8.20    -0.54%

BEXIMCO 20.70 
1.30    6.70%

BGIC   25.40    
-0.50    -1.93%

BIFC   3.60    
-0.10    -2.70%

BNICL   22.00    
-0.10    -0.45%

BPML   66.80    
-0.40    -0.60%

BRACBANK 61.20 
0.10    0.16%

BSC   55.20    
0.10    0.18%

BSCCL   121.70    
-1.60    -1.30%

BSRMLTD 69.70 
-0.10    -0.14%

BSRMSTEEL 55.50 
0.00    0.00%

BXPHARMA 84.80 
0.60    0.71%

BXSYNTH 5.00 
0.10    2.04%

CAPMBDBLMF 7.10 
-0.10    -1.39%

CAPMIBBLMF 8.50 
-0.10    -1.16%

CENTRALINS 25.10 
-0.20    -0.79%

CENTRALPHL 11.70 
-0.40    -3.31%

CITYBANK 27.90 
0.10    0.36%

CITYGENINS 20.00 
0.60    3.09%

CNATEX 2.90 
0.10    3.57%

CONFIDCEM 149.00 
2.10    1.43%

CONTININS 25.20 
0.00    0.00%

COPPERTECH 37.90 
0.00    0.00%

CVOPRL 142.60 
0.10    0.07%

DACCADYE 4.20 
0.30    7.69%

DAFODILCOM 54.70 
1.00    1.86%

DBH   122.60    
-0.30    -0.24%

DBH1STMF 8.60 
-0.10    -1.15%

DELTALIFE 94.20 
0.00    0.00%

DELTASPINN 5.60 
0.30    5.66%

DESCO   44.20    
-0.40    -0.90%

DESHBANDHU 13.40 
0.00    0.00%

DHAKABANK 13.20 
0.00    0.00%

DHAKAINS 39.90 
2.10    5.56%

DOREENPWR 82.80 
0.30    0.36%

DSHGARME 182.00 
-0.50    -0.27%

DSSL   19.40    
0.40    2.11%

DULAMIACOT 50.50 
2.00    4.12%

DUTCHBANGL 69.60 
-0.50    -0.71%

EASTERNINS 41.80 
0.40    0.97%

EASTLAND 26.70 
0.00    0.00%

EASTRNLUB 1192.00 
-0.20    -0.02%

EBL   36.90    
-0.60    -1.60%

EBL1STMF 5.40 
-0.20    -3.57%

EBLNRBMF 4.90 
-0.10    -2.00%

ECABLES 269.00 
-1.40    -0.52%

EHL   52.90    
0.00    0.00%

EMERALDOIL 12.00 
0.10    0.84%

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 10.40 
-0.10    -0.95%

FAMILYTEX 3.90 
0.30    8.33%

FARCHEM 11.90 
0.10    0.85%

FAREASTFIN 3.70 
0.30    8.82%

FAREASTLIF 61.60 
-0.30    -0.48%

FASFIN 7.60 
0.40    5.56%

FBFIF   4.30    
0.00    0.00%

FEDERALINS 14.10 
-0.10    -0.70%

FEKDIL 15.40 
0.00    0.00%

FINEFOODS 42.00 
0.70    1.69%

FIRSTFIN 4.80 
0.00    0.00%

FIRSTSBANK 10.00 
0.00    0.00%

FORTUNE 41.20 
-0.20    -0.48%

FUWANGCER 10.70 
0.20    1.90%

FUWANGFOOD 13.80 
0.30    2.22%

GBBPOWER 11.80 
0.00    0.00%

GEMINISEA 247.50 
-0.50    -0.20%

GENEXIL 59.20 
0.30    0.51%

GENNEXT 5.00 
0.30    6.38%

GHAIL   30.80    
0.20    0.65%

GHCL   38.40    
-0.50    -1.29%

GLAXOSMITH 1615.10 
9.80    0.61%

GLOBALINS 33.00 
0.30    0.92%

GOLDENSON 7.70 
-0.30    -3.75%

GP   319.40    
-3.90    -1.21%

GPHISPAT 34.50 
0.10    0.29%

GQBALLPEN 85.00 
1.90    2.29%

GRAMEENS2 12.70 
0.10    0.79%

GREENDELMF 7.80 
0.10    1.30%

GREENDELT 60.90 
-1.40    -2.25%

GSPFINANCE 15.10 
0.30    2.03%

HAKKANIPUL 59.40 
-1.60    -2.62%

HEIDELBCEM 219.70 
-3.10    -1.39%

HFL   20.90    
0.10    0.48%

HRTEX   47.30    
0.00    0.00%

HWAWELLTEX 37.90 
0.30    0.80%

IBBLPBOND 924.00 
-0.50    -0.05%

IBNSINA 260.00 
-0.30    -0.12%

IBP   24.70    
-0.20    -0.80%

ICB   106.20    
0.50    0.47%

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 6.90 
-0.10    -1.43%

IDLC   53.50    
0.60    1.13%

IFADAUTOS 73.30 
0.50    0.69%

IFIC   9.90    
0.00    0.00%

IFIC1STMF 4.40 
-0.10    -2.22%

IFILISLMF1 6.70 
-0.10    -1.47%

ILFSL   6.60    
0.40    6.45%

IMAMBUTTON 22.40 
0.40    1.82%

INTECH 31.30 
1.10    3.64%

INTRACO 21.80 
0.10    0.46%

IPDC   23.60    
-0.20    -0.84%

ISLAMIBANK 22.80 
0.00    0.00%

ISLAMICFIN 15.20 
0.30    2.01%

ISLAMIINS 23.00 
-0.20    -0.86%

ISNLTD 32.40 
0.50    1.57%

ITC   41.70    
0.20    0.48%

JAMUNABANK 17.90 
-0.10    -0.56%

JAMUNAOIL 167.00 
-1.30    -0.77%

JANATAINS 17.80 
0.00    0.00%

JMISMDL 499.90 
-3.40    -0.68%

JUTESPINN 85.50 
-0.20    -0.23%

KARNAPHULI 18.80 
-0.10    -0.53%

KAY&QUE 181.50 
1.50    0.83%

KBPPWBIL 10.70 
0.10    0.94%

KDSALTD 57.70 
0.20    0.35%

KEYACOSMET 4.80 
-0.10    -2.04%

KOHINOOR 395.00 
2.70    0.69%

KPCL   58.80    
1.10    1.91%

KPPL   13.30    
-0.10    -0.75%

KTL   20.60    
-0.30    -1.44%

LANKABAFIN 18.50 
0.50    2.78%

LEGACYFOOT 122.00 
-0.60    -0.49%

LHBL   39.90    
-0.10    -0.25%

LIBRAINFU 955.60 
-20.90    -2.14%

LINDEBD 1290.00 
-8.60    -0.66%

LRGLOBMF1 6.20 
-0.20    -3.13%

MAKSONSPIN 6.00 
0.20    3.45%

MALEKSPIN 14.60 
0.10    0.69%

MARICO 1821.00 
44.00    2.48%

MATINSPINN 38.20 
0.00    0.00%

MBL1STMF 6.50 
-0.10    -1.52%

MEGCONMILK 16.20 
0.40    2.53%

MEGHNACEM 90.00 
0.40    0.45%

MEGHNALIFE 57.20 
0.80    1.42%

MEGHNAPET 11.00 
0.50    4.76%

MERCANBANK 14.00 
0.10    0.72%

MERCINS 24.90 
-0.40    -1.58%

METROSPIN 8.30 
0.20    2.47%

MHSML   11.50    
-0.10    -0.86%

MICEMENT 60.00 
-0.40    -0.66%

MIDASFIN 16.20 
0.30    1.89%

MIRACLEIND 25.80 
0.10    0.39%

MITHUNKNIT 14.00 
0.50    3.70%

MJLBD   90.70    
-0.60    -0.66%

MLDYEING 29.70 
0.10    0.34%

MONNOCERA 216.90 
-1.00    -0.46%

MONNOSTAF 1425.00 
7.70    0.54%

MPETROLEUM 198.90 
-0.90    -0.45%

MTB   34.00    
0.00    0.00%

NAHEEACP 51.60 
0.10    0.19%

NAVANACNG 47.60 
-0.10    -0.21%

NBL   8.10    
0.00    0.00%

NCCBANK 13.20 
0.00    0.00%

NCCBLMF1 6.40 
-0.10    -1.54%

NEWLINE 21.90 
-0.10    -0.45%

NFML   11.00    
-0.10    -0.90%

NHFIL   41.90    
0.40    0.96%

NITOLINS 27.50 
-0.60    -2.14%

NLI1STMF 13.10 
0.10    0.77%

NORTHERN 1102.30 
-0.80    -0.07%

NORTHRNINS 22.20 
-0.20    -0.89%

NPOLYMAR 128.00 
7.50    6.22%

NTC   703.50    
-3.00    -0.42%

NTLTUBES 121.80 
4.40    3.75%

NURANI 15.20 
0.10    0.66%

OAL   9.90    
0.20    2.06%

OIMEX   30.80    
0.10    0.33%

OLYMPIC 220.00 
1.10    0.50%

ONEBANKLTD 12.20 
0.10    0.83%

ORIONINFU 68.80 
-0.40    -0.58%

ORIONPHARM 34.10 
-0.20    -0.58%

PADMALIFE 19.70 
0.10    0.51%

PADMAOIL 224.30 
1.50    0.67%

PARAMOUNT 23.40 
-0.30    -1.27%

PDL   15.30    
0.00    0.00%

PENINSULA 24.90 
-0.20    -0.80%

PEOPLESINS 20.30 
-0.10    -0.49%

PF1STMF 6.80 
-0.10    -1.45%

PHARMAID 536.10 
0.90    0.17%

PHENIXINS 28.10 
0.00    0.00%

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%

POWERGRID 60.20 
0.60    1.01%

PRAGATIINS 37.50 
-0.10    -0.27%

PRAGATILIF 143.00 
-2.00    -1.38%

PREMIERBAN 11.30 
0.20    1.80%

PREMIERCEM 69.80 
0.30    0.43%

PREMIERLEA 7.30 
0.40    5.80%

PRIME1ICBA 6.40 
0.00    0.00%

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 23.60 
-0.30    -1.26%

PTL   59.90    
-0.30    -0.50%

PUBALIBANK 26.00 
-0.40    -1.52%

PURABIGEN 16.50 
-0.20    -1.20%

QUASEMIND 32.80 
0.10    0.31%

QUEENSOUTH 31.90 
-0.10    -0.31%

RAHIMTEXT 337.90 
0.30    0.09%

RAKCERAMIC 34.90 
-0.30    -0.85%

RANFOUNDRY 140.40 
0.50    0.36%

RDFOOD 13.90 
-0.10    -0.71%

RECKITTBEN 2473.20 
2.40    0.10%

REGENTTEX 15.20 
0.20    1.33%

RELIANCE1 9.80 
0.00    0.00%

RELIANCINS 47.00 
0.10    0.21%

RENATA 1195.00 
4.50    0.38%

RENWICKJA 1469.00 
36.10    2.52%

REPUBLIC 22.40 
-0.30    -1.32%

RNSPIN 6.00 
0.50    9.09%

RSRMSTEEL 44.80 
0.10    0.22%

RUNNERAUTO 92.20 
-0.40    -0.43%

RUPALIBANK 35.10 
0.00    0.00%

RUPALIINS 23.40 
-0.20    -0.85%

RUPALILIFE 51.50 
0.00    0.00%

SAFKOSPINN 17.50 
0.20    1.16%

SAIFPOWER 19.60 
0.80    4.26%

SAIHAMCOT 26.40 
0.40    1.54%

SAIHAMTEX 46.90 
-0.40    -0.85%

SALAMCRST 28.20 
0.10    0.36%

SALVOCHEM 15.50 
-0.10    -0.64%

SAMATALETH 72.20 
-1.20    -1.63%

SAMORITA 71.60 
-0.90    -1.24%

SANDHANINS 25.70 
-0.10    -0.39%

SAPORTL 22.70 
0.40    1.79%

SAVAREFR 106.80 
1.10    1.04%

SEAPEARL 30.60 
-0.40    -1.29%

SEBL1STMF 12.10 
0.10    0.83%

SEMLFBSLGF 22.30 
-1.90    -7.85%

SEMLIBBLSF 9.80 
-0.20    -2.00%

SEMLLECMF 7.60 
-0.10    -1.30%

SHAHJABANK 24.00 
-0.70    -2.83%

SHASHADNIM 41.20 
-0.60    -1.44%

SHEPHERD 37.70 
0.10    0.27%

SHURWID 30.90 
-0.10    -0.32%

SHYAMPSUG 26.50 
0.30    1.15%

SIBL   14.40    
-0.20    -1.37%

SILCOPHL 30.90 
-0.10    -0.32%

SILVAPHL 21.90 
-0.10    -0.45%

SIMTEX 23.30 
0.30    1.30%

SINGERBD 207.00 
-1.30    -0.62%

SINOBANGLA 83.70 
-0.40    -0.48%

SKTRIMS 46.90 
-0.40    -0.85%

SONALIANSH 490.00 
-1.10    -0.22%

SONARBAINS 31.50 
-0.50    -1.56%

SONARGAON 35.50 
0.50    1.43%

SOUTHEASTB 13.80 
0.00    0.00%

SPCERAMICS 14.00 
0.60    4.48%

SPCL   81.00    
3.60    4.65%

SQUARETEXT 43.30 
-0.10    -0.23%

SQURPHARMA 251.80 
0.60    0.24%

SSSTEEL 28.90 
-0.10    -0.34%

STANCERAM 370.00 
9.10    2.52%

STANDARINS 28.70 
0.50    1.77%

STANDBANKL 9.10 
0.00    0.00%

STYLECRAFT 754.10 
-7.00    -0.92%

SUMITPOWER 41.20 
0.10    0.24%

SUNLIFEINS 16.30 
-0.10    -0.61%

TAKAFULINS 28.90 
-0.40    -1.37%

TALLUSPIN 5.20 
-0.10    -1.89%

TITASGAS 38.50 
0.00    0.00%

TOSRIFA 18.50 
0.10    0.54%

TRUSTB1MF 4.50 
0.00    0.00%

TRUSTBANK 31.10 
-0.40    -1.27%

TUNGHAI 3.80 
0.20    5.56%

UCB   15.30    
-0.20    -1.29%

UNIONCAP 8.50 
0.30    3.66%

UNIQUEHRL 50.00 
-0.60    -1.19%

UNITEDAIR 2.00 
0.10    5.26%

UNITEDFIN 17.40 
0.20    1.16%

UNITEDINS 60.00 
-0.90    -1.48%

UPGDCL 410.50 
9.40    2.34%

USMANIAGL 93.70 
1.30    1.41%

UTTARABANK 27.80 
0.00    0.00%

UTTARAFIN 56.90 
-0.20    -0.35%

VAMLBDMF1 6.50 
0.00    0.00%

VAMLRBBF 6.40 
0.10    1.59%

VFSTDL 36.20 
0.20    0.56%

WATACHEM 503.80 
3.80    0.76%

WMSHIPYARD 17.00 
0.40    2.41%

YPL   12.00    
0.10    0.84%

ZAHEENSPIN 9.30 
0.10    1.09%

ZAHINTEX 8.20 
0.10    1.23%


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 Close Price of Aug 21, 2019
Select Date for Previous Close Price:
  
SL NO TRADING CODE CLOSE PRICE YCP*
1 1JANATAMF 4.4 4.5
2 1STPRIMFMF 14 14.3
3 AAMRANET 53.9 53.7
4 AAMRATECH 25 24.7
5 ABB1STMF 4.5 4.5
6 ABBANK 9 8.9
7 ACFL 32.7 32.9
8 ACI 291.8 303.7
9 ACIFORMULA 154 157.6
10 ACMELAB 76.2 75.1
11 ACTIVEFINE 24.6 24.6
12 ADVENT 30.9 30.7
13 AFCAGRO 28.6 28.4
14 AFTABAUTO 34.1 34.4
15 AGNISYSL 19.5 19.3
16 AGRANINS 23.8 23.9
17 AIBL1STIMF 6.8 6.9
18 AIL 56.4 57
19 AL-HAJTEX 73.9 71.9
20 ALARABANK 18.4 18.6
21 ALIF 9.4 9.1
22 ALLTEX 10.9 11
23 AMANFEED 44 44
24 AMBEEPHA 609.2 614.3
25 AMCL(PRAN) 231.4 234.9
26 ANLIMAYARN 37.5 38.1
27 ANWARGALV 86.8 82.1
28 APEXFOODS 162.3 164.8
29 APEXFOOT 282.9 283.9
30 APEXSPINN 125.5 128.5
31 APEXTANRY 129.2 133
32 APOLOISPAT 6.4 5.9
33 ARAMIT 339.6 347
34 ARAMITCEM 18 18.3
35 ARGONDENIM 24 23.7
36 ASIAINS 23.9 24.1
37 ASIAPACINS 24.9 24.8
38 ATCSLGF 9.2 9.4
39 ATLASBANG 131 133.8
40 AZIZPIPES 144.1 143.3
41 BANGAS 321.5 326.7
42 BANKASIA 18.6 18.4
43 BARKAPOWER 27.7 28.1
44 BATASHOE 964.2 965.2
45 BATBC 1,210.7 1,216.5
46 BAYLEASING 14.8 14.8
47 BBS 26.5 26.4
48 BBSCABLES 94.6 95.5
49 BDAUTOCA 217.6 218.6
50 BDCOM 27.6 27.7
51 BDFINANCE 12 12
52 BDLAMPS 190.7 194
53 BDSERVICE 5.2 5.2
54 BDTHAI 15.3 15
55 BDWELDING 19.8 20.6
56 BEACHHATCH 14.5 15
57 BEACONPHAR 24.9 25.3
58 BENGALWTL 25.8 25.1
59 BERGERPBL 1,532.2 1,545.8
60 BEXIMCO 19.4 19
61 BGIC 25.9 26.1
62 BIFC 3.7 3.4
63 BNICL 22.1 22.3
64 BPML 67.2 67.9
65 BRACBANK 61.1 60.9
66 BSC 55.1 56.7
67 BSCCL 123.3 123.9
68 BSRMLTD 69.8 70
69 BSRMSTEEL 55.5 55.2
70 BXPHARMA 84.2 85.1
71 BXSYNTH 4.9 4.5
72 CAPMBDBLMF 7.2 7.2
73 CAPMIBBLMF 8.6 8.7
74 CENTRALINS 25.3 25.2
75 CENTRALPHL 12.1 11.3
76 CITYBANK 27.8 28.4
77 CITYGENINS 19.4 19.7
78 CNATEX 2.8 2.6
79 CONFIDCEM 146.9 149.6
80 CONTININS 25.2 25.3
81 COPPERTECH 37.9 39.6
82 CVOPRL 142.5 146.1
83 DACCADYE 3.9 3.6
84 DAFODILCOM 53.7 55.2
85 DBH 122.9 122.1
86 DBH1STMF 8.7 8.6
87 DEBARACEM 1,865 1,865
88 DEBBDLUGG 784 784
89 DEBBDWELD 1,418.5 1,418.5
90 DEBBDZIPP 700 700
91 DEBBXDENIM 1,450 1,450
92 DEBBXFISH 835 835
93 DEBBXKNI 900 900
94 DEBBXTEX 1,300 1,300
95 DELTALIFE 94.2 94.1
96 DELTASPINN 5.3 4.9
97 DESCO 44.6 43.2
98 DESHBANDHU 13.4 12.8
99 DHAKABANK 13.2 13.2
100 DHAKAINS 37.8 38.1
101 DOREENPWR 82.5 83.5
102 DSHGARME 182.5 184.2
103 DSSL 19 19.3
104 DULAMIACOT 48.5 50.3
105 DUTCHBANGL 70.1 71.5
106 EASTERNINS 41.4 42.2
107 EASTLAND 26.7 26.9
108 EASTRNLUB 1,192.2 1,219.4
109 EBL 37.5 37.7
110 EBL1STMF 5.6 5.5
111 EBLNRBMF 5 4.8
112 ECABLES 270.4 276.3
113 EHL 52.9 53
114 EMERALDOIL 11.9 12.7
115 ENVOYTEX 32.9 33
116 ESQUIRENIT 40.5 40.8
117 ETL 12.9 12.9
118 EXIM1STMF 5 5
119 EXIMBANK 10.5 10.5
120 FAMILYTEX 3.6 3.3
121 FARCHEM 11.8 11.4
122 FAREASTFIN 3.4 3.1
123 FAREASTLIF 61.9 62.5
124 FASFIN 7.2 7.1
125 FBFIF 4.3 4.4
126 FEDERALINS 14.2 14.3
127 FEKDIL 15.4 15.5
128 FINEFOODS 41.3 41.1
129 FIRSTFIN 4.8 5.1
130 FIRSTSBANK 10 10.1
131 FORTUNE 41.4 40.1
132 FUWANGCER 10.5 10
133 FUWANGFOOD 13.5 13.1
134 GBBPOWER 11.8 12
135 GEMINISEA 248 250.6
136 GENEXIL 58.9 59.9
137 GENNEXT 4.7 4.3
138 GHAIL 30.6 30.8
139 GHCL 38.9 38.3
140 GLAXOSMITH 1,605.3 1,632.9
141 GLOBALINS 32.7 33.5
142 GOLDENSON 8 7.5
143 GP 323.3 326.6
144 GPHISPAT 34.4 34.1
145 GQBALLPEN 83.1 82.6
146 GRAMEENS2 12.6 12.7
147 GREENDELMF 7.7 7.9
148 GREENDELT 62.3 61
149 GSPFINANCE 14.8 14.8
150 HAKKANIPUL 61 58.2
151 HEIDELBCEM 222.8 232.2
152 HFL 20.8 20.6
153 HRTEX 47.3 47.8
154 HWAWELLTEX 37.6 38.1
155 IBBLPBOND 924.5 921
156 IBNSINA 260.3 259.9
157 IBP 24.9 25.3
158 ICB 105.7 105.4
159 ICB3RDNRB 5.5 5.6
160 ICBAGRANI1 6.7 7
161 ICBAMCL2ND 8.1 7.9
162 ICBEPMF1S1 5.4 5.5
163 ICBIBANK 3.9 4
164 ICBSONALI1 7 7
165 IDLC 52.9 52.7
166 IFADAUTOS 72.8 74.2
167 IFIC 9.9 9.9
168 IFIC1STMF 4.5 4.5
169 IFILISLMF1 6.8 6.8
170 ILFSL 6.2 6.1
171 IMAMBUTTON 22 22.7
172 INTECH 30.2 31.4
173 INTRACO 21.7 21.8
174 IPDC 23.8 24.7
175 ISLAMIBANK 22.8 22.8
176 ISLAMICFIN 14.9 15
177 ISLAMIINS 23.2 23.3
178 ISNLTD 31.9 31.8
179 ITC 41.5 41.6
180 JAMUNABANK 18 18.1
181 JAMUNAOIL 168.3 169.9
182 JANATAINS 17.8 18
183 JMISMDL 503.3 494.7
184 JUTESPINN 85.7 82.4
185 KARNAPHULI 18.9 19.1
186 KAY&QUE 180 180.1
187 KBPPWBIL 10.6 9.8
188 KDSALTD 57.5 58.9
189 KEYACOSMET 4.9 4.5
190 KOHINOOR 392.3 402.6
191 KPCL 57.7 59.1
192 KPPL 13.4 13.3
193 KTL 20.9 21.2
194 LANKABAFIN 18 18
195 LEGACYFOOT 122.6 124.1
196 LHBL 40 40.1
197 LIBRAINFU 976.5 978
198 LINDEBD 1,298.6 1,292
199 LRGLOBMF1 6.4 6.5
200 MAKSONSPIN 5.8 5.6
201 MALEKSPIN 14.5 14.9
202 MARICO 1,777 1,806.8
203 MATINSPINN 38.2 37.4
204 MBL1STMF 6.6 6.7
205 MEGCONMILK 15.8 15.6
206 MEGHNACEM 89.6 89.6
207 MEGHNALIFE 56.4 57.2
208 MEGHNAPET 10.5 9.8
209 MERCANBANK 13.9 14
210 MERCINS 25.3 25.6
211 METROSPIN 8.1 7.9
212 MHSML 11.6 11
213 MICEMENT 60.4 60.6
214 MIDASFIN 15.9 15.9
215 MIRACLEIND 25.7 25.9
216 MITHUNKNIT 13.5 13.2
217 MJLBD 91.3 92.1
218 MLDYEING 29.6 29.7
219 MONNOCERA 217.9 216.1
220 MONNOSTAF 1,417.3 1,429
221 MPETROLEUM 199.8 200.2
222 MTB 34 33.6
223 NAHEEACP 51.5 52.5
224 NATLIFEINS 240.4 242
225 NAVANACNG 47.7 48
226 NBL 8.1 8.2
227 NCCBANK 13.2 13.2
228 NCCBLMF1 6.5 6.5
229 NEWLINE 22 22.1
230 NFML 11.1 10.8
231 NHFIL 41.5 41.7
232 NITOLINS 28.1 28.2
233 NLI1STMF 13 13.3
234 NORTHERN 1,103.1 1,111.2
235 NORTHRNINS 22.4 22.4
236 NPOLYMAR 120.5 119.8
237 NTC 706.5 714.7
238 NTLTUBES 117.4 115.4
239 NURANI 15.1 14.9
240 OAL 9.7 9.4
241 OIMEX 30.7 29.9
242 OLYMPIC 218.9 219.6
243 ONEBANKLTD 12.1 12.2
244 ORIONINFU 69.2 67.4
245 ORIONPHARM 34.3 33.9
246 PADMALIFE 19.6 19.2
247 PADMAOIL 222.8 225.9
248 PARAMOUNT 23.7 23.8
249 PDL 15.3 15.3
250 PENINSULA 25.1 25.7
251 PEOPLESINS 20.4 20.4
252 PF1STMF 6.9 7.2
253 PHARMAID 535.2 532.2
254 PHENIXINS 28.1 28.1
255 PHOENIXFIN 24.6 24.5
256 PHPMF1 4.5 4.5
257 PIONEERINS 35.9 36.5
258 PLFSL 3 3
259 POPULAR1MF 4.5 4.5
260 POPULARLIF 97.4 99
261 POWERGRID 59.6 59
262 PRAGATIINS 37.6 37.6
263 PRAGATILIF 145 145.2
264 PREMIERBAN 11.1 11.3
265 PREMIERCEM 69.5 68
266 PREMIERLEA 6.9 6.8
267 PRIME1ICBA 6.4 6.5
268 PRIMEBANK 19 19
269 PRIMEFIN 8.5 8.9
270 PRIMEINSUR 21.7 21.9
271 PRIMELIFE 52 52.6
272 PRIMETEX 30.8 31.2
273 PROGRESLIF 88.7 87.1
274 PROVATIINS 23.9 23.9
275 PTL 60.2 60.9
276 PUBALIBANK 26.4 26.5
277 PURABIGEN 16.7 16.9
278 QUASEMIND 32.7 33.9
279 QUEENSOUTH 32 32.3
280 RAHIMTEXT 337.6 344.4
281 RAKCERAMIC 35.2 32
282 RANFOUNDRY 139.9 142.1
283 RDFOOD 14 13.3
284 RECKITTBEN 2,470.8 2,480
285 REGENTTEX 15 15.2
286 RELIANCE1 9.8 9.8
287 RELIANCINS 46.9 47.1
288 RENATA 1,190.5 1,192.6
289 RENWICKJA 1,432.9 1,474
290 REPUBLIC 22.7 22.6
291 RNSPIN 5.5 5.4
292 RSRMSTEEL 44.7 44.6
293 RUNNERAUTO 92.6 94.2
294 RUPALIBANK 35.1 35.6
295 RUPALIINS 23.6 23.7
296 RUPALILIFE 51.5 52.5
297 SAFKOSPINN 17.3 17.2
298 SAIFPOWER 18.8 18
299 SAIHAMCOT 26 26.6
300 SAIHAMTEX 47.3 49.2
301 SALAMCRST 28.1 28.4
302 SALVOCHEM 15.6 15.1
303 SAMATALETH 73.4 72.7
304 SAMORITA 72.5 70
305 SANDHANINS 25.8 26.2
306 SAPORTL 22.3 22.1
307 SAVAREFR 105.7 106.6
308 SEAPEARL 31 31.7
309 SEBL1STMF 12 11.9
310 SEMLFBSLGF 24.2 26.4
311 SEMLIBBLSF 10 10.1
312 SEMLLECMF 7.7 8
313 SHAHJABANK 24.7 24.4
314 SHASHADNIM 41.8 41.5
315 SHEPHERD 37.6 38.7
316 SHURWID 31 31.1
317 SHYAMPSUG 26.2 26.3
318 SIBL 14.6 14.6
319 SILCOPHL 31 30.7
320 SILVAPHL 22 22.4
321 SIMTEX 23 23.2
322 SINGERBD 208.3 209.7
323 SINOBANGLA 84.1 84.2
324 SKTRIMS 47.3 47.7
325 SONALIANSH 491.1 496
326 SONARBAINS 32 31.2
327 SONARGAON 35 34.7
328 SOUTHEASTB 13.8 13.9
329 SPCERAMICS 13.4 13.2
330 SPCL 77.4 76.8
331 SQUARETEXT 43.4 43
332 SQURPHARMA 251.2 251.1
333 SSSTEEL 29 28.4
334 STANCERAM 360.9 331.9
335 STANDARINS 28.2 28.5
336 STANDBANKL 9.1 9.1
337 STYLECRAFT 761.1 778.5
338 SUMITPOWER 41.1 40.5
339 SUNLIFEINS 16.4 16.7
340 T05Y0715 0 100,000
341 T05Y0815 0 100,000
342 T10Y0117 0 100,000
343 T10Y0118 0 100,000
344 T10Y0119 0 100,000
345 T10Y0121 0 100,000
346 T10Y0214 0 100,000
347 T10Y0215 0 100,000
348 T10Y0216 0 100,000
349 T10Y0217 0 100,000
350 T10Y0218 0 100,000
351 T10Y0219 0 100,000
352 T10Y0220 0 100,000
353 T10Y0221 0 100,000
354 T10Y0317 0 100,000
355 T10Y0318 0 100,000
356 T10Y0319 0 100,000
357 T10Y0320 0 100,000
358 T10Y0321 0 100,000
359 T10Y0414 0 100,000
360 T10Y0415 0 100,000
361 T10Y0416 0 100,000
362 T10Y0418 0 100,000
363 T10Y0419 0 100,000
364 T10Y0420 0 100,000
365 T10Y0421 0 100,000
366 T10Y0517 0 100,000
367 T10Y0518 0 100,000
368 T10Y0519 0 100,000
369 T10Y0520 0 100,000
370 T10Y0521 0 100,000
371 T10Y0614 0 100,000
372 T10Y0615 0 100,000
373 T10Y0616 0 100,000
374 T10Y0617 0 100,000
375 T10Y0618 0 100,000
376 T10Y0619 0 100,000
377 T10Y0620 0 100,000
378 T10Y0621 0 100,000
379 T10Y0717 0 100,000
380 T10Y0718 0 100,000
381 T10Y0719 0 100,000
382 T10Y0720 0 100,000
383 T10Y0721 0 100,000
384 T10Y0814 0 100,000
385 T10Y0816 0 100,000
386 T10Y0817 0 100,000
387 T10Y0818 0 100,000
388 T10Y0819 0 100,000
389 T10Y0820 0 100,000
390 T10Y0821 0 100,000
391 T10Y0916 0 100,000
392 T10Y0917 0 100,000
393 T10Y0918 0 100,000
394 T10Y0919 0 100,000
395 T10Y0920 0 100,000
396 T10Y0921 0 100,000
397 T10Y1014 0 100,000
398 T10Y1016 0 100,000
399 T10Y1017 0 100,000
400 T10Y1018 0 100,000
401 T10Y1019 0 100,000
402 T10Y1116 0 100,000
403 T10Y1117 0 100,000
404 T10Y1118 0 100,000
405 T10Y1120 0 100,000
406 T10Y1213 0 100,000
407 T10Y1214 0 95,500
408 T10Y1215 0 100,000
409 T10Y1216 0 100,000
410 T10Y1217 0 100,000
411 T10Y1218 0 100,000
412 T10Y1219 0 100,000
413 T10Y1220 0 100,000
414 T15Y0123 0 100,000
415 T15Y0124 0 100,000
416 T15Y0125 0 100,000
417 T15Y0223 0 100,000
418 T15Y0224 0 100,000
419 T15Y0225 0 100,000
420 T15Y0226 0 100,000
421 T15Y0323 0 100,000
422 T15Y0324 0 100,000
423 T15Y0325 0 100,000
424 T15Y0326 0 100,000
425 T15Y0423 0 100,000
426 T15Y0424 0 100,000
427 T15Y0425 0 100,000
428 T15Y0426 0 100,000
429 T15Y0523 0 100,000
430 T15Y0524 0 100,000
431 T15Y0525 0 100,000
432 T15Y0526 0 100,000
433 T15Y0623 0 100,000
434 T15Y0624 0 100,000
435 T15Y0625 0 100,000
436 T15Y0626 0 100,000
437 T15Y0722 0 100,000
438 T15Y0723 0 100,000
439 T15Y0724 0 100,000
440 T15Y0725 0 100,000
441 T15Y0822 0 100,000
442 T15Y0823 0 100,000
443 T15Y0824 0 100,000
444 T15Y0825 0 100,000
445 T15Y0826 0 100,000
446 T15Y0922 0 100,000
447 T15Y0923 0 100,000
448 T15Y0924 0 100,000
449 T15Y0925 0 100,000
450 T15Y0926 0 100,000
451 T15Y1022 0 100,000
452 T15Y1023 0 100,000
453 T15Y1024 0 100,000
454 T15Y1025 0 100,000
455 T15Y1122 0 100,000
456 T15Y1123 0 100,000
457 T15Y1125 0 100,000
458 T15Y1222 0 100,000
459 T15Y1223 0 100,000
460 T15Y1224 0 100,000
461 T15Y1225 0 100,000
462 T20Y0128 0 100,000
463 T20Y0129 0 100,000
464 T20Y0131 0 100,000
465 T20Y0228 0 100,000
466 T20Y0229 0 100,000
467 T20Y0230 0 100,000
468 T20Y0231 0 100,000
469 T20Y0328 0 100,000
470 T20Y0329 0 100,000
471 T20Y0330 0 100,000
472 T20Y0428 0 100,000
473 T20Y0429 0 100,000
474 T20Y0430 0 100,000
475 T20Y0431 0 100,000
476 T20Y0528 0 100,000
477 T20Y0530 0 100,000
478 T20Y0531 0 100,000
479 T20Y0628 0 100,000
480 T20Y0629 0 100,000
481 T20Y0630 0 100,000
482 T20Y0631 0 100,000
483 T20Y0727 0 100,000
484 T20Y0728 0 100,000
485 T20Y0729 0 100,000
486 T20Y0730 0 100,000
487 T20Y0731 0 100,000
488 T20Y0827 0 100,000
489 T20Y0828 0 100,000
490 T20Y0829 0 100,000
491 T20Y0830 0 100,000
492 T20Y0831 0 100,000
493 T20Y0927 0 100,000
494 T20Y0928 0 100,000
495 T20Y0930 0 100,000
496 T20Y0931 0 100,000
497 T20Y1027 0 100,000
498 T20Y1028 0 100,000
499 T20Y1029 0 100,000
500 T20Y1030 0 100,000
501 T20Y1127 0 100,000
502 T20Y1128 0 100,000
503 T20Y1130 0 100,000
504 T20Y1227 0 100,000
505 T20Y1228 0 100,000
506 T20Y1229 0 100,000
507 T20Y1230 0 100,000
508 T5Y0112 0 100,000
509 T5Y0113 0 100,000
510 T5Y0114 0 100,000
511 T5Y0115 0 100,000
512 T5Y0116 0 100,000
513 T5Y0212 0 100,000
514 T5Y0213 0 100,000
515 T5Y0214 0 100,000
516 T5Y0215 0 100,000
517 T5Y0216 0 100,000
518 T5Y0313 0 100,000
519 T5Y0314 0 100,000
520 T5Y0315 0 100,000
521 T5Y0316 0 100,000
522 T5Y0412 0 100,000
523 T5Y0414 0 100,000
524 T5Y0415 0 100,000
525 T5Y0416 0 100,000
526 T5Y0514 0 100,000
527 T5Y0516 0 100,000
528 T5Y0613 0 100,000
529 T5Y0615 0 100,000
530 T5Y0616 0 100,000
531 T5Y0712 0 100,000
532 T5Y0713 0 100,000
533 T5Y0714 0 100,000
534 T5Y0716 0 100,000
535 T5Y0811 0 100,000
536 T5Y0812 0 100,000
537 T5Y0813 0 100,000
538 T5Y0814 0 100,000
539 T5Y0816 0 100,000
540 T5Y0911 0 100,000
541 T5Y0912 0 100,000
542 T5Y0913 0 100,000
543 T5Y0914 0 100,000
544 T5Y0915 0 100,000
545 T5Y0916 0 100,000
546 T5Y1011 0 100,000
547 T5Y1012 0 100,000
548 T5Y1013 0 100,000
549 T5Y1014 0 100,000
550 T5Y1015 0 100,000
551 T5Y1111 0 100,000
552 T5Y1112 0 100,000
553 T5Y1113 0 100,000
554 T5Y1114 0 100,000
555 T5Y1115 0 100,000
556 T5Y1211 0 100,000
557 T5Y1212 0 100,000
558 T5Y1213 0 100,000
559 T5Y1214 0 100,000
560 T5Y1215 0 100,000
561 TAKAFULINS 29.3 29.8
562 TALLUSPIN 5.3 4.9
563 TITASGAS 38.5 38.5
564 TOSRIFA 18.4 18.5
565 TRUSTB1MF 4.5 4.5
566 TRUSTBANK 31.5 31.3
567 TUNGHAI 3.6 3.4
568 UCB 15.5 15.7
569 UNIONCAP 8.2 8.2
570 UNIQUEHRL 50.6 50
571 UNITEDAIR 1.9 1.8
572 UNITEDFIN 17.2 17.1
573 UNITEDINS 60.9 61.6
574 UPGDCL 401.1 394.4
575 USMANIAGL 92.4 93.2
576 UTTARABANK 27.8 27.8
577 UTTARAFIN 57.1 57.5
578 VAMLBDMF1 6.5 6.7
579 VAMLRBBF 6.3 6.5
580 VFSTDL 36 36.1
581 WATACHEM 500 489.3
582 WMSHIPYARD 16.6 16.5
583 YPL 11.9 10.9
584 ZAHEENSPIN 9.2 9
585 ZAHINTEX 8.1 7.8
586 ZEALBANGLA 32.8 34.5

 

   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.