Thursday, Jul 19, 2018 Current Time: 8:05:05 AM (BST) Market Status: Closed
1JANATAMF 6.10 
0.00    0.00%

1STPRIMFMF 11.60 
0.00    0.00%

AAMRANET 79.80 
-1.00    -1.24%

AAMRATECH 28.90 
-0.80    -2.69%

ABB1STMF 5.80 
-0.10    -1.69%

ABBANK 11.80 
-0.10    -0.84%

ACI   357.00    
15.80    4.63%

ACIFORMULA 179.00 
16.20    9.95%

ACMELAB 93.00 
-0.30    -0.32%

ACTIVEFINE 31.90 
0.20    0.63%

ADVENT 36.90 
-2.10    -5.38%

AFCAGRO 38.80 
1.10    2.92%

AFTABAUTO 52.10 
0.90    1.76%

AGNISYSL 20.00 
-0.40    -1.96%

AGRANINS 16.50 
0.30    1.85%

AIBL1STIMF 7.60 
-0.10    -1.30%

AIL   93.60    
0.90    0.97%

AL-HAJTEX 81.70 
-1.50    -1.80%

ALARABANK 21.00 
-0.30    -1.41%

ALIF   11.80    
-0.10    -0.84%

ALLTEX 9.90 
0.00    0.00%

AMANFEED 65.10 
4.40    7.25%

AMBEEPHA 712.00 
49.60    7.49%

AMCL(PRAN) 251.00 
-2.60    -1.03%

ANLIMAYARN 38.50 
0.80    2.12%

ANWARGALV 118.10 
3.40    2.96%

APEXFOODS 243.60 
19.60    8.75%

APEXFOOT 350.00 
13.20    3.92%

APEXSPINN 167.50 
4.60    2.82%

APEXTANRY 204.90 
18.10    9.69%

APOLOISPAT 12.50 
0.00    0.00%

ARAMIT 552.10 
38.50    7.50%

ARAMITCEM 26.10 
0.70    2.76%

ARGONDENIM 27.40 
-0.50    -1.79%

ASIAINS 16.90 
-0.50    -2.87%

ASIAPACINS 20.10 
-0.40    -1.95%

ATCSLGF 10.80 
0.00    0.00%

ATLASBANG 151.80 
7.90    5.49%

AZIZPIPES 248.00 
0.10    0.04%

BANGAS 262.00 
-1.90    -0.72%

BANKASIA 16.30 
-0.20    -1.21%

BARKAPOWER 28.40 
-0.20    -0.70%

BATASHOE 1120.00 
18.50    1.68%

BATBC   3259.00    
7.50    0.23%

BAYLEASING 18.90 
-0.40    -2.07%

BBS   30.60    
-0.10    -0.33%

BBSCABLES 95.80 
6.40    7.16%

BDAUTOCA 327.00 
-7.30    -2.18%

BDCOM   26.70    
-0.70    -2.55%

BDFINANCE 13.10 
-0.80    -5.76%

BDLAMPS 271.00 
17.90    7.07%

BDTHAI 22.80 
-0.20    -0.87%

BDWELDING 21.80 
1.30    6.34%

BEACHHATCH 14.90 
0.50    3.47%

BEACONPHAR 18.10 
0.10    0.56%

BENGALWTL 39.80 
3.60    9.94%

BERGERPBL 1286.00 
-26.60    -2.03%

BEXIMCO 25.70 
-0.30    -1.15%

BGIC   19.30    
-0.50    -2.53%

BIFC   6.50    
-0.50    -7.14%

BNICL   14.30    
-0.20    -1.38%

BPML   143.30    
8.20    6.07%

BRACBANK 66.30 
1.30    2.00%

BSC   42.20    
-0.80    -1.86%

BSCCL   92.30    
-2.50    -2.64%

BSRMLTD 102.90 
-1.30    -1.25%

BSRMSTEEL 70.30 
-1.00    -1.40%

BXPHARMA 91.00 
0.50    0.55%

BXSYNTH 9.30 
0.10    1.09%

CAPMIBBLMF 8.40 
0.00    0.00%

CENTRALINS 19.10 
-0.70    -3.54%

CENTRALPHL 15.10 
-0.50    -3.21%

CITYBANK 28.80 
-0.40    -1.37%

CITYGENINS 13.00 
-0.20    -1.52%

CNATEX 6.00 
0.30    5.26%

CONFIDCEM 187.90 
-1.70    -0.90%

CONTININS 15.40 
-0.30    -1.91%

CVOPRL 203.50 
8.70    4.47%

DACCADYE 6.70 
-0.40    -5.63%

DAFODILCOM 41.60 
-0.40    -0.95%

DBH   134.00    
0.60    0.45%

DBH1STMF 9.00 
0.00    0.00%

DELTALIFE 98.00 
-0.70    -0.71%

DELTASPINN 8.50 
-0.10    -1.16%

DESCO   43.00    
-0.10    -0.23%

DESHBANDHU 20.10 
0.10    0.50%

DHAKABANK 12.60 
-0.20    -1.56%

DHAKAINS 18.20 
-0.40    -2.15%

DOREENPWR 112.00 
4.00    3.70%

DSHGARME 260.50 
1.30    0.50%

DSSL   33.80    
-0.60    -1.74%

DULAMIACOT 35.90 
3.20    9.79%

DUTCHBANGL 114.50 
-0.60    -0.52%

EASTERNINS 26.40 
-0.10    -0.38%

EASTLAND 19.20 
0.20    1.05%

EASTRNLUB 1636.10 
96.20    6.25%

EBL   31.60    
0.10    0.32%

EBL1STMF 7.50 
-0.10    -1.32%

EBLNRBMF 5.90 
-0.10    -1.67%

ECABLES 181.00 
0.00    0.00%

EHL   47.00    
0.50    1.08%

EMERALDOIL 13.00 
1.10    9.24%

ENVOYTEX 39.00 
1.30    3.45%

ETL   15.00    
-0.40    -2.60%

EXIM1STMF 6.40 
-0.10    -1.54%

EXIMBANK 11.10 
-0.10    -0.89%

FAMILYTEX 5.90 
0.00    0.00%

FARCHEM 16.40 
-0.40    -2.38%

FAREASTFIN 6.90 
0.00    0.00%

FAREASTLIF 65.00 
-0.30    -0.46%

FASFIN 10.50 
-0.30    -2.78%

FBFIF   5.40    
-0.10    -1.82%

FEDERALINS 9.00 
-0.10    -1.10%

FEKDIL 16.70 
-0.20    -1.18%

FINEFOODS 37.80 
1.50    4.13%

FIRSTFIN 7.00 
0.00    0.00%

FIRSTSBANK 10.20 
-0.10    -0.97%

FORTUNE 31.40 
-0.20    -0.63%

FUWANGCER 16.00 
0.00    0.00%

FUWANGFOOD 19.00 
0.00    0.00%

GBBPOWER 16.50 
0.00    0.00%

GEMINISEA 439.90 
14.90    3.51%

GENNEXT 8.20 
0.00    0.00%

GHAIL   42.00    
2.10    5.26%

GHCL   40.00    
0.50    1.27%

GLAXOSMITH 1327.40 
1.60    0.12%

GLOBALINS 13.00 
-1.20    -8.45%

GOLDENSON 10.80 
0.60    5.88%

GP   402.10    
4.40    1.11%

GPHISPAT 37.00 
-0.20    -0.54%

GQBALLPEN 108.00 
4.80    4.65%

GRAMEENS2 16.40 
-0.20    -1.20%

GREENDELMF 8.30 
-0.10    -1.19%

GREENDELT 56.00 
0.20    0.36%

GSPFINANCE 17.70 
-0.30    -1.67%

HAKKANIPUL 59.00 
0.20    0.34%

HEIDELBCEM 361.50 
-15.50    -4.11%

HFL   27.70    
0.40    1.47%

HRTEX   65.00    
1.60    2.52%

HWAWELLTEX 37.50 
-1.40    -3.60%

IBBLPBOND 926.00 
3.00    0.33%

IBNSINA 286.70 
23.00    8.72%

ICB   145.00    
3.30    2.33%

ICB2NDNRB 9.40 
0.00    0.00%

ICB3RDNRB 6.10 
0.00    0.00%

ICBAGRANI1 7.30 
-0.20    -2.67%

ICBAMCL2ND 7.30 
-0.10    -1.35%

ICBEPMF1S1 6.50 
0.00    0.00%

ICBIBANK 4.90 
0.00    0.00%

ICBSONALI1 8.20 
0.00    0.00%

IDLC   59.10    
-2.70    -4.37%

IFADAUTOS 110.80 
0.00    0.00%

IFIC   11.70    
-0.10    -0.85%

IFIC1STMF 5.40 
-0.10    -1.82%

IFILISLMF1 7.50 
-0.10    -1.32%

ILFSL   13.20    
-0.60    -4.35%

IMAMBUTTON 33.30 
3.00    9.90%

INTECH 19.50 
0.20    1.04%

INTRACO 39.60 
-1.40    -3.41%

IPDC   29.00    
-0.10    -0.34%

ISLAMIBANK 22.50 
-0.10    -0.44%

ISLAMICFIN 15.80 
-0.40    -2.47%

ISLAMIINS 25.70 
0.00    0.00%

ISNLTD 24.50 
0.50    2.08%

ITC   54.20    
4.00    7.97%

JAMUNABANK 13.60 
-0.40    -2.86%

JAMUNAOIL 178.20 
-1.80    -1.00%

JANATAINS 13.60 
0.20    1.49%

JMISMDL 216.60 
6.30    3.00%

JUTESPINN 173.00 
9.20    5.62%

KARNAPHULI 12.80 
-0.30    -2.29%

KAY&QUE 202.30 
-5.50    -2.65%

KBPPWBIL 17.30 
0.20    1.17%

KDSALTD 107.10 
9.70    9.96%

KEYACOSMET 8.30 
0.00    0.00%

KOHINOOR 428.30 
16.80    4.08%

KPCL   73.70    
1.00    1.38%

KPPL   16.30    
0.80    5.16%

LANKABAFIN 25.80 
-0.40    -1.53%

LEGACYFOOT 190.10 
5.30    2.87%

LHBL   55.20    
1.10    2.03%

LIBRAINFU 1145.20 
67.30    6.24%

LINDEBD 1230.00 
-7.80    -0.63%

LRGLOBMF1 8.00 
0.20    2.56%

MAKSONSPIN 8.40 
-0.10    -1.18%

MALEKSPIN 17.80 
-1.00    -5.32%

MARICO 1150.10 
6.60    0.58%

MATINSPINN 38.70 
-0.10    -0.26%

MBL1STMF 7.60 
-0.10    -1.30%

MEGCONMILK 28.90 
0.00    0.00%

MEGHNACEM 98.00 
-2.00    -2.00%

MEGHNALIFE 52.50 
-1.30    -2.42%

MEGHNAPET 25.00 
0.80    3.31%

MERCANBANK 15.60 
-0.70    -4.29%

MERCINS 23.00 
-2.00    -8.00%

METROSPIN 9.50 
-0.20    -2.06%

MHSML   15.30    
-0.40    -2.55%

MICEMENT 80.20 
-1.90    -2.31%

MIDASFIN 25.70 
0.20    0.78%

MIRACLEIND 53.60 
3.20    6.35%

MITHUNKNIT 22.50 
0.60    2.74%

MJLBD   99.70    
0.20    0.20%

MODERNDYE 326.90 
24.90    8.25%

MONNOCERA 386.60 
22.50    6.18%

MONNOSTAF 4390.00 
179.20    4.26%

MPETROLEUM 181.00 
-1.30    -0.71%

MTB   31.90    
0.00    0.00%

NAHEEACP 50.00 
1.80    3.73%

NATLIFEINS 150.00 
0.00    0.00%

NAVANACNG 72.00 
0.50    0.70%

NBL   9.20    
0.00    0.00%

NCCBANK 13.60 
-0.10    -0.73%

NFML   17.00    
0.00    0.00%

NHFIL   38.80    
-0.50    -1.27%

NITOLINS 28.70 
0.20    0.70%

NLI1STMF 14.70 
0.10    0.68%

NORTHERN 305.00 
-7.90    -2.52%

NORTHRNINS 17.30 
-0.10    -0.57%

NPOLYMAR 92.80 
1.20    1.31%

NTC   625.00    
1.10    0.18%

NTLTUBES 114.00 
-1.60    -1.38%

NURANI 15.20 
-0.20    -1.30%

OAL   16.50    
-0.10    -0.60%

OIMEX   41.00    
0.60    1.49%

OLYMPIC 218.00 
-1.30    -0.59%

ONEBANKLTD 15.30 
0.00    0.00%

ORIONINFU 63.00 
1.10    1.78%

ORIONPHARM 41.30 
-0.20    -0.48%

PADMALIFE 26.90 
-0.60    -2.18%

PADMAOIL 223.50 
0.30    0.13%

PARAMOUNT 13.20 
-0.30    -2.22%

PDL   20.40    
0.20    0.99%

PENINSULA 33.70 
2.10    6.65%

PEOPLESINS 18.20 
-0.10    -0.55%

PF1STMF 6.40 
-0.10    -1.54%

PHARMAID 672.00 
30.50    4.75%

PHENIXINS 22.70 
-1.30    -5.42%

PHOENIXFIN 41.80 
-0.40    -0.95%

PHPMF1 6.10 
0.00    0.00%

PIONEERINS 26.20 
-0.10    -0.38%

PLFSL   7.30    
0.10    1.39%

POPULAR1MF 5.50 
-0.10    -1.79%

POPULARLIF 90.70 
0.70    0.78%

POWERGRID 46.70 
-0.50    -1.06%

PRAGATIINS 22.10 
-0.10    -0.45%

PRAGATILIF 104.90 
7.50    7.70%

PREMIERBAN 10.00 
-0.20    -1.96%

PREMIERCEM 76.60 
0.90    1.19%

PREMIERLEA 10.00 
-0.50    -4.76%

PRIME1ICBA 7.00 
0.20    2.94%

PRIMEBANK 15.20 
-0.40    -2.56%

PRIMEFIN 10.20 
-0.20    -1.92%

PRIMEINSUR 15.00 
-0.30    -1.96%

PRIMELIFE 43.50 
-0.80    -1.81%

PRIMETEX 39.50 
2.20    5.90%

PROGRESLIF 51.50 
-0.30    -0.58%

PROVATIINS 15.00 
-0.10    -0.66%

PTL   62.80    
2.80    4.67%

PUBALIBANK 22.40 
0.20    0.90%

PURABIGEN 12.40 
0.10    0.81%

QUASEMIND 65.50 
-0.40    -0.61%

QUEENSOUTH 65.80 
2.20    3.46%

RAHIMAFOOD 174.30 
-4.10    -2.30%

RAHIMTEXT 385.00 
-1.70    -0.44%

RAKCERAMIC 44.30 
-1.30    -2.85%

RANFOUNDRY 147.40 
-0.90    -0.61%

RDFOOD 16.30 
-0.10    -0.61%

RECKITTBEN 1806.10 
3.50    0.19%

REGENTTEX 18.30 
-0.40    -2.14%

RELIANCE1 10.60 
0.00    0.00%

RELIANCINS 46.50 
-0.50    -1.06%

RENATA 1250.50 
-9.50    -0.75%

RENWICKJA 860.70 
60.00    7.49%

REPUBLIC 21.80 
0.50    2.35%

RNSPIN 11.70 
-0.10    -0.85%

RSRMSTEEL 64.10 
-1.80    -2.73%

RUPALIBANK 37.40 
-0.50    -1.32%

RUPALIINS 15.80 
-0.10    -0.63%

RUPALILIFE 40.70 
-2.10    -4.91%

SAFKOSPINN 20.00 
-0.10    -0.50%

SAIFPOWER 25.00 
-0.40    -1.57%

SAIHAMCOT 14.80 
-0.40    -2.63%

SAIHAMTEX 22.20 
0.10    0.45%

SALAMCRST 32.00 
-0.10    -0.31%

SALVOCHEM 28.50 
-0.20    -0.70%

SAMATALETH 64.30 
2.90    4.72%

SAMORITA 78.50 
0.50    0.64%

SANDHANINS 26.40 
0.10    0.38%

SAPORTL 27.40 
0.00    0.00%

SAVAREFR 180.00 
9.10    5.32%

SEBL1STMF 13.80 
0.00    0.00%

SEMLIBBLSF 9.10 
-0.10    -1.09%

SEMLLECMF 8.20 
0.10    1.23%

SHAHJABANK 23.00 
-0.90    -3.77%

SHASHADNIM 68.10 
4.60    7.24%

SHEPHERD 27.80 
-0.70    -2.46%

SHURWID 23.50 
1.00    4.44%

SHYAMPSUG 46.20 
1.40    3.13%

SIBL   15.00    
-0.10    -0.66%

SIMTEX 27.00 
0.00    0.00%

SINGERBD 205.50 
6.90    3.47%

SINOBANGLA 73.40 
2.20    3.09%

SKTRIMS 36.30 
-1.90    -4.97%

SONALIANSH 314.00 
-1.80    -0.57%

SONARBAINS 16.50 
-1.50    -8.33%

SONARGAON 20.30 
1.80    9.73%

SOUTHEASTB 13.80 
0.20    1.47%

SPCERAMICS 20.00 
1.50    8.11%

SPCL   104.00    
1.60    1.56%

SQUARETEXT 50.90 
0.50    0.99%

SQURPHARMA 280.00 
3.40    1.23%

STANCERAM 157.00 
5.10    3.36%

STANDARINS 19.40 
-1.20    -5.83%

STANDBANKL 10.80 
-0.40    -3.57%

STYLECRAFT 2971.60 
141.50    5.00%

SUMITPOWER 40.70 
1.00    2.52%

SUNLIFEINS 20.90 
-0.80    -3.69%

TAKAFULINS 23.90 
1.40    6.22%

TALLUSPIN 7.00 
0.20    2.94%

TITASGAS 38.30 
-0.30    -0.78%

TOSRIFA 20.60 
0.40    1.98%

TRUSTB1MF 6.00 
0.00    0.00%

TRUSTBANK 27.00 
-0.20    -0.74%

TUNGHAI 6.90 
0.20    2.99%

UCB   16.10    
-0.40    -2.42%

UNIONCAP 12.70 
0.00    0.00%

UNIQUEHRL 51.00 
-1.00    -1.92%

UNITEDAIR 4.40 
0.40    10.00%

UNITEDFIN 16.80 
-0.20    -1.18%

UNITEDINS 21.40 
-0.30    -1.38%

UPGDCL 306.50 
-3.70    -1.19%

USMANIAGL 162.50 
-3.20    -1.93%

UTTARABANK 23.00 
-0.30    -1.29%

UTTARAFIN 55.60 
0.20    0.36%

VAMLBDMF1 8.60 
-0.40    -4.44%

VAMLRBBF 8.80 
-0.10    -1.12%

WATACHEM 310.00 
9.90    3.30%

WMSHIPYARD 28.70 
-0.30    -1.03%

YPL   16.70    
-0.30    -1.76%

ZAHEENSPIN 15.70 
0.10    0.64%

ZAHINTEX 14.20 
0.20    1.43%

ZEALBANGLA 48.20 
0.10    0.21%


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

Latest Share Price on Jul 18, 2018 at 4:00 PM

 

# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* CHANGE TRADE VALUE(mn) VOLUME
1
79.8
83.4
78.8
79.6
80.8
-1
1,232
47.853
596,078
2
28.9
29.5
28.8
28.9
29.7
-0.8
180
2.831
97,550
3
5.8
6
5.8
5.8
5.9
-0.1
36
0.581
99,760
4
11.8
12
11.8
11.8
11.9
-0.1
274
6.06
512,249
5
357
358
341.3
355.1
341.2
15.8
1,504
47.07
134,612
6
179
179
163.5
177.5
162.8
16.2
981
34.277
198,024
7
93
94.5
92.1
92.7
93.3
-0.3
537
21.561
231,448
8
31.9
32
31.7
31.8
31.7
0.2
352
14.352
450,603
9
36.9
39.5
36.6
37.2
39
-2.1
795
32.841
872,141
10
38.8
38.8
37
38
37.7
1.1
191
6.862
182,050
11
52.1
53
51.3
52.8
51.2
0.9
218
4.442
85,423
12
20
20.8
19.8
20
20.4
-0.4
319
9.862
489,025
13
16.5
16.5
15.7
16.2
16.2
0.3
39
0.649
40,494
14
7.6
7.8
7.6
7.7
7.7
-0.1
9
0.352
45,638
15
93.6
94.7
92
93.6
92.7
0.9
2,095
77.799
833,522
16
81.7
83.9
81.7
82
83.2
-1.5
460
9.005
109,360
17
21
21.4
20.8
21
21.3
-0.3
191
14.026
665,151
18
11.8
12
11.8
11.8
11.9
-0.1
827
27.848
2,346,799
19
9.9
10
9.9
9.9
9.9
0
17
0.187
18,850
20
65.1
65.5
60.8
65.3
60.7
4.4
3,509
258.882
4,041,456
21
712
712
690
712
662.4
49.6
388
31.456
44,312
22
251
267.8
247
256.6
253.6
-2.6
1,381
49.622
190,767
23
38.5
39.2
37.8
38.6
37.7
0.8
542
14.369
371,987
24
118.1
125
114.7
120.2
114.7
3.4
3,874
162.377
1,363,252
25
243.6
243.6
230
243.6
224
19.6
2,019
68.254
284,322
26
350
355
340.1
348.1
336.8
13.2
793
25.88
74,069
27
167.5
170
163
166.2
162.9
4.6
538
13.952
83,557
28
204.9
205
188.1
202.4
186.8
18.1
2,439
128.594
658,319
29
12.5
12.5
12.3
12.3
12.5
0
368
5.857
472,836
30
552.1
552.1
522
552.1
513.6
38.5
1,273
107.304
194,897
31
26.1
26.6
25.2
26.4
25.4
0.7
68
0.74
28,173
32
27.4
28.4
27.4
27.5
27.9
-0.5
345
11.617
419,354
33
16.9
16.9
16.9
16.9
17.4
-0.5
1
0.017
1,000
34
20.1
20.1
20.1
20.1
20.5
-0.4
1
0.001
40
35
10.8
10.8
10.6
10.7
10.8
0
38
0.835
77,695
36
151.8
152
146
150.9
143.9
7.9
976
23.36
156,719
37
248
258.9
247.1
250.2
247.9
0.1
1,696
50.496
199,115

 

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | #

 

 

     
CHANGE = ( LTP - YCP ) LTP* - Last Traded Price
CLOSEP* - Closing Price 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
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.