Friday, Jun 5, 2020 Current Time: 5:47:05 PM (BST) Market Status: Closed
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 11.90 
0.00    0.00%

AAMRANET 33.20 
0.00    0.00%

AAMRATECH 23.00 
0.00    0.00%

ABB1STMF 4.20 
0.00    0.00%

ABBANK 6.70 
0.00    0.00%

ACFL   18.60    
0.00    0.00%

ACI   194.00    
-2.30    -1.17%

ACIFORMULA 111.60 
-1.40    -1.24%

ACMELAB 57.90 
-0.80    -1.36%

ACTIVEFINE 12.30 
0.00    0.00%

ADNTEL 32.10 
0.00    0.00%

ADVENT 22.80 
0.00    0.00%

AFCAGRO 17.00 
0.00    0.00%

AFTABAUTO 23.60 
0.00    0.00%

AGNISYSL 13.40 
0.00    0.00%

AGRANINS 17.60 
0.00    0.00%

AIL   26.20    
0.00    0.00%

AL-HAJTEX 26.50 
0.00    0.00%

ALARABANK 14.70 
0.00    0.00%

ALIF   6.50    
0.00    0.00%

ALLTEX 6.90 
0.00    0.00%

AMANFEED 26.80 
0.00    0.00%

AMBEEPHA 408.50 
-6.60    -1.59%

AMCL(PRAN) 178.10 
0.00    0.00%

ANLIMAYARN 30.40 
0.10    0.33%

ANWARGALV 67.50 
0.00    0.00%

APEXFOODS 120.10 
0.00    0.00%

APEXFOOT 219.30 
-2.00    -0.90%

APEXTANRY 106.90 
0.00    0.00%

APOLOISPAT 2.80 
0.00    0.00%

APSCLBOND 5042.00 
0.00    0.00%

ARAMIT 207.80 
0.00    0.00%

ARAMITCEM 12.10 
0.00    0.00%

ARGONDENIM 19.20 
0.00    0.00%

ASIAINS 17.00 
-0.10    -0.58%

ASIAPACINS 19.00 
0.00    0.00%

ATCSLGF 6.80 
0.00    0.00%

ATLASBANG 109.90 
0.00    0.00%

AZIZPIPES 97.50 
0.00    0.00%

BANGAS 116.90 
0.00    0.00%

BANKASIA 16.20 
0.00    0.00%

BARKAPOWER 19.80 
0.00    0.00%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BAYLEASING 11.10 
0.00    0.00%

BBS   16.20    
0.00    0.00%

BBSCABLES 54.60 
0.00    0.00%

BDAUTOCA 147.30 
0.00    0.00%

BDCOM   17.00    
0.00    0.00%

BDFINANCE 7.90 
0.00    0.00%

BDLAMPS 112.70 
0.00    0.00%

BDTHAI 10.00 
0.00    0.00%

BDWELDING 14.20 
0.00    0.00%

BEACHHATCH 13.60 
0.00    0.00%

BEACONPHAR 60.70 
0.00    0.00%

BENGALWTL 17.00 
0.00    0.00%

BERGERPBL 1308.60 
0.00    0.00%

BEXIMCO 13.40 
0.10    0.75%

BGIC   23.40    
0.10    0.43%

BIFC   2.60    
0.00    0.00%

BNICL   17.10    
0.00    0.00%

BPML   39.90    
0.00    0.00%

BRACBANK 31.90 
0.00    0.00%

BSC   38.20    
0.00    0.00%

BSCCL   78.50    
0.60    0.77%

BSRMLTD 53.50 
0.00    0.00%

BSRMSTEEL 33.60 
0.00    0.00%

BXPHARMA 61.90 
-4.00    -6.07%

BXSYNTH 4.90 
0.40    8.89%

CENTRALINS 22.80 
0.00    0.00%

CENTRALPHL 12.20 
-0.50    -3.94%

CITYBANK 16.20 
0.00    0.00%

CITYGENINS 13.10 
0.00    0.00%

CNATEX 1.70 
0.00    0.00%

CONFIDCEM 97.00 
0.00    0.00%

COPPERTECH 20.70 
0.00    0.00%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 3.20 
0.10    3.23%

DBH   92.60    
0.00    0.00%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 58.00 
0.00    0.00%

DELTASPINN 3.50 
0.00    0.00%

DESCO   34.80    
0.00    0.00%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 9.90 
0.00    0.00%

DHAKAINS 24.10 
-0.10    -0.41%

DOREENPWR 57.10 
0.00    0.00%

DSHGARME 109.70 
-0.60    -0.54%

DSSL   9.50    
0.00    0.00%

DULAMIACOT 49.90 
-1.60    -3.11%

DUTCHBANGL 56.90 
0.00    0.00%

EASTERNINS 29.80 
0.00    0.00%

EASTLAND 20.20 
0.00    0.00%

EASTRNLUB 804.00 
0.00    0.00%

EBL   30.90    
0.00    0.00%

EBL1STMF 4.10 
0.00    0.00%

ECABLES 140.10 
0.00    0.00%

EHL   38.70    
0.00    0.00%

EMERALDOIL 9.50 
0.00    0.00%

ENVOYTEX 21.20 
0.00    0.00%

EXIM1STMF 4.20 
0.00    0.00%

EXIMBANK 8.90 
0.20    2.30%

FAMILYTEX 1.80 
0.00    0.00%

FARCHEM 9.80 
0.00    0.00%

FAREASTLIF 40.10 
0.00    0.00%

FASFIN 4.00 
0.00    0.00%

FBFIF   3.30    
0.00    0.00%

FEDERALINS 10.20 
0.00    0.00%

FEKDIL 8.80 
0.00    0.00%

FINEFOODS 41.90 
0.00    0.00%

FIRSTSBANK 8.20 
0.00    0.00%

FORTUNE 15.90 
0.00    0.00%

FUWANGCER 6.70 
0.00    0.00%

FUWANGFOOD 11.60 
0.00    0.00%

GBBPOWER 12.40 
0.00    0.00%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 54.70 
0.00    0.00%

GENNEXT 2.20 
0.00    0.00%

GHAIL   16.70    
0.00    0.00%

GOLDENSON 5.50 
0.00    0.00%

GP   239.00    
0.10    0.04%

GPHISPAT 24.30 
0.00    0.00%

GQBALLPEN 66.10 
0.00    0.00%

GRAMEENS2 11.10 
0.00    0.00%

GREENDELMF 6.50 
0.00    0.00%

GSPFINANCE 12.20 
0.00    0.00%

HAKKANIPUL 74.00 
0.00    0.00%

HFL   15.70    
0.00    0.00%

HRTEX   32.20    
0.00    0.00%

HWAWELLTEX 31.20 
0.00    0.00%

IBBLPBOND 944.00 
0.00    0.00%

IBNSINA 217.70 
0.00    0.00%

IBP   20.20    
-0.70    -3.35%

ICB   68.40    
0.00    0.00%

ICBAGRANI1 6.20 
0.00    0.00%

ICBAMCL2ND 7.70 
0.00    0.00%

ICBEPMF1S1 6.20 
0.00    0.00%

ICBIBANK 2.80 
-0.10    -3.45%

ICBSONALI1 7.60 
0.00    0.00%

IDLC   41.90    
0.00    0.00%

IFADAUTOS 38.50 
0.00    0.00%

IFIC   8.60    
0.00    0.00%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 5.60 
0.00    0.00%

IMAMBUTTON 19.10 
0.00    0.00%

INTECH 19.60 
0.00    0.00%

INTRACO 12.70 
0.00    0.00%

ISLAMIBANK 16.80 
0.10    0.60%

ISLAMICFIN 12.10 
0.00    0.00%

ISLAMIINS 21.00 
0.00    0.00%

ISNLTD 33.80 
0.00    0.00%

ITC   29.40    
0.00    0.00%

JAMUNABANK 16.00 
0.00    0.00%

JAMUNAOIL 138.20 
0.00    0.00%

JANATAINS 14.70 
0.00    0.00%

JMISMDL 282.50 
-4.80    -1.67%

JUTESPINN 77.00 
0.00    0.00%

KARNAPHULI 19.00 
0.00    0.00%

KAY&QUE 207.80 
0.00    0.00%

KBPPWBIL 6.20 
0.00    0.00%

KDSALTD 38.60 
0.00    0.00%

KEYACOSMET 2.50 
0.00    0.00%

KPCL   45.30    
0.00    0.00%

KPPL   17.60    
0.00    0.00%

KTL   9.30    
0.00    0.00%

LANKABAFIN 12.90 
0.00    0.00%

LEGACYFOOT 62.90 
0.00    0.00%

LHBL   35.90    
0.00    0.00%

LIBRAINFU 492.50 
0.00    0.00%

LINDEBD 1260.00 
36.50    2.98%

MAKSONSPIN 5.10 
0.00    0.00%

MALEKSPIN 12.80 
0.00    0.00%

MARICO 1562.50 
0.00    0.00%

MATINSPINN 32.80 
-0.10    -0.30%

MBL1STMF 6.50 
0.00    0.00%

MEGCONMILK 10.00 
0.00    0.00%

MEGHNALIFE 43.10 
0.00    0.00%

MEGHNAPET 9.30 
-0.10    -1.06%

MERCANBANK 10.60 
0.00    0.00%

METROSPIN 8.50 
0.00    0.00%

MIRACLEIND 17.20 
0.00    0.00%

MITHUNKNIT 6.60 
0.00    0.00%

MJLBD   64.70    
0.00    0.00%

MLDYEING 50.00 
0.00    0.00%

MONNOCERA 126.80 
0.00    0.00%

MONNOSTAF 794.80 
0.00    0.00%

MPETROLEUM 157.80 
0.00    0.00%

MTB   24.70    
0.00    0.00%

NATLIFEINS 216.10 
-4.20    -1.91%

NAVANACNG 33.00 
0.00    0.00%

NBL   6.80    
0.00    0.00%

NCCBANK 11.70 
-0.20    -1.68%

NFML   8.70    
0.00    0.00%

NHFIL   24.60    
0.00    0.00%

NITOLINS 21.80 
0.00    0.00%

NLI1STMF 9.60 
0.00    0.00%

NORTHERN 324.90 
0.00    0.00%

NORTHRNINS 16.60 
0.00    0.00%

NPOLYMAR 56.60 
0.00    0.00%

NTC   459.60    
6.50    1.43%

NTLTUBES 103.10 
0.00    0.00%

NURANI 7.70 
0.00    0.00%

OAL   6.80    
0.00    0.00%

OIMEX   24.30    
0.00    0.00%

OLYMPIC 150.20 
0.00    0.00%

ONEBANKLTD 8.70 
0.00    0.00%

ORIONINFU 72.10 
0.00    0.00%

ORIONPHARM 42.00 
0.00    0.00%

PADMALIFE 14.00 
0.00    0.00%

PADMAOIL 166.20 
-0.40    -0.24%

PARAMOUNT 38.90 
-0.90    -2.26%

PDL   8.50    
0.00    0.00%

PEOPLESINS 15.30 
0.00    0.00%

PF1STMF 8.00 
0.00    0.00%

PHARMAID 371.80 
0.00    0.00%

PHENIXINS 21.40 
0.00    0.00%

PHOENIXFIN 25.00 
0.00    0.00%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 29.40 
0.00    0.00%

POPULAR1MF 4.20 
0.00    0.00%

POWERGRID 40.40 
0.00    0.00%

PRAGATIINS 32.20 
0.00    0.00%

PRAGATILIF 88.30 
0.00    0.00%

PREMIERBAN 9.90 
0.00    0.00%

PRIME1ICBA 5.00 
0.00    0.00%

PRIMEBANK 14.20 
0.00    0.00%

PRIMEINSUR 18.00 
0.90    5.26%

PRIMETEX 15.80 
0.00    0.00%

PROGRESLIF 103.20 
0.00    0.00%

PROVATIINS 19.60 
0.20    1.03%

PTL   48.90    
0.00    0.00%

PUBALIBANK 20.70 
0.20    0.98%

PURABIGEN 12.00 
0.00    0.00%

QUASEMIND 34.90 
0.00    0.00%

QUEENSOUTH 24.00 
0.00    0.00%

RAHIMTEXT 227.70 
0.00    0.00%

RAKCERAMIC 26.00 
0.00    0.00%

RANFOUNDRY 119.30 
0.00    0.00%

RDFOOD 11.80 
0.00    0.00%

RECKITTBEN 3094.50 
-53.10    -1.69%

REGENTTEX 7.80 
0.00    0.00%

RELIANCE1 8.10 
0.00    0.00%

RELIANCINS 37.00 
1.10    3.06%

RENATA 1030.00 
-0.90    -0.09%

RENWICKJA 900.00 
0.00    0.00%

REPUBLIC 18.60 
0.00    0.00%

RINGSHINE 6.40 
0.00    0.00%

RNSPIN 3.70 
0.00    0.00%

RSRMSTEEL 22.90 
0.00    0.00%

RUNNERAUTO 46.10 
0.00    0.00%

RUPALIBANK 24.40 
0.00    0.00%

RUPALIINS 15.80 
0.00    0.00%

RUPALILIFE 39.10 
0.00    0.00%

SAIFPOWER 13.00 
0.00    0.00%

SAIHAMTEX 24.50 
0.00    0.00%

SALAMCRST 18.60 
0.00    0.00%

SALVOCHEM 10.10 
0.00    0.00%

SANDHANINS 18.00 
0.00    0.00%

SAPORTL 16.60 
0.00    0.00%

SAVAREFR 98.10 
-0.10    -0.10%

SEAPEARL 79.10 
0.00    0.00%

SEBL1STMF 9.30 
0.00    0.00%

SEMLFBSLGF 7.80 
0.00    0.00%

SEMLLECMF 5.30 
0.00    0.00%

SHAHJABANK 19.20 
0.00    0.00%

SHASHADNIM 21.60 
0.00    0.00%

SHEPHERD 15.10 
0.00    0.00%

SHURWID 21.70 
0.00    0.00%

SHYAMPSUG 25.90 
0.30    1.17%

SIBL   11.80    
0.00    0.00%

SILCOPHL 22.40 
-0.10    -0.44%

SILVAPHL 18.40 
-0.20    -1.08%

SIMTEX 14.60 
0.00    0.00%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 48.20 
0.00    0.00%

SKTRIMS 62.20 
0.00    0.00%

SONALIANSH 340.90 
0.00    0.00%

SOUTHEASTB 11.30 
0.00    0.00%

SPCERAMICS 8.40 
-0.30    -3.45%

SPCL   72.50    
-0.60    -0.82%

SQUARETEXT 29.00 
0.00    0.00%

SQURPHARMA 172.50 
0.00    0.00%

SSSTEEL 10.30 
0.00    0.00%

STANCERAM 307.90 
0.00    0.00%

STANDBANKL 7.90 
0.00    0.00%

STYLECRAFT 146.30 
0.00    0.00%

SUMITPOWER 35.10 
-0.20    -0.57%

TAKAFULINS 28.20 
0.00    0.00%

TALLUSPIN 2.70 
0.00    0.00%

TITASGAS 29.70 
0.00    0.00%

TRUSTB1MF 4.70 
0.00    0.00%

TRUSTBANK 24.40 
0.00    0.00%

TUNGHAI 1.90 
0.00    0.00%

UCB   11.70    
0.00    0.00%

UNIONCAP 4.80 
0.00    0.00%

UNIQUEHRL 39.50 
0.00    0.00%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 12.50 
0.00    0.00%

UNITEDINS 34.70 
0.00    0.00%

UPGDCL 220.20 
0.00    0.00%

UTTARABANK 23.70 
-1.30    -5.20%

UTTARAFIN 43.60 
0.00    0.00%

VAMLBDMF1 5.00 
0.00    0.00%

VAMLRBBF 4.40 
-0.10    -2.22%

VFSTDL 22.50 
0.00    0.00%

WATACHEM 306.80 
0.00    0.00%

WMSHIPYARD 11.50 
0.00    0.00%

ZAHEENSPIN 6.30 
0.00    0.00%

ZAHINTEX 3.60 
0.00    0.00%

ZEALBANGLA 31.60 
-0.90    -2.77%


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 Jun 04, 2020 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 33.2 33.2 33.2 33.2 33.2 0 8 0.1520 4,571
2 AAMRATECH 23 23 23 23 23 0 5 0.0760 3,305
3 ABBANK 6.7 6.7 6.7 6.7 6.7 0 8 0.1050 15,640
4 ACFL 18.6 18.6 18.6 18.6 18.6 0 2 0.0930 5,000
5 ACI 194 196.3 191 192 196.3 -1.17 273 2.9680 15,371
6 ACIFORMULA 111.6 113.6 109.2 111.1 113 -1.24 252 5.5210 49,840
7 ACMELAB 57.9 58.8 57.8 58 58.7 -1.36 181 8.3650 144,432
8 ACTIVEFINE 12.3 12.3 12.3 12.3 12.3 0 26 0.5850 47,600
9 ADVENT 22.8 22.8 22.8 22.8 22.8 0 11 0.1600 7,005
10 AFCAGRO 17 17 17 17 17 0 3 0.0100 565
11 AFTABAUTO 23.6 23.6 23.6 23.6 23.6 0 3 0.1980 8,400
12 AGNISYSL 13.4 13.4 13.4 13.4 13.4 0 7 0.1350 10,041
13 AGRANINS 17.6 17.6 17.6 17.6 17.6 0 6 0.1260 7,181
14 AIL 26.2 26.2 26.2 26.2 26.2 0 2 0.0520 2,000
15 AL-HAJTEX 26.5 26.5 26.5 26.5 26.5 0 1 0.0110 400
16 ALARABANK 14.7 14.7 14.7 14.7 14.7 0 24 4.8310 328,645
17 ALIF 6.5 6.5 6.5 6.5 6.5 0 5 0.0090 1,310
18 AMANFEED 26.8 26.8 26.8 26.8 26.8 0 2 0.0050 205
19 AMBEEPHA 408.5 413.7 408 411.7 415.1 -1.59 32 0.7250 1,759
20 AMCL(PRAN) 178.1 178.2 178.1 178.1 178.1 0 18 0.5760 3,235
21 ANLIMAYARN 30.4 30.4 30 30.2 30.3 0.33 69 1.6730 55,478
22 ANWARGALV 67.5 67.5 67.5 67.5 67.5 0 4 0.1420 2,100
23 APEXFOODS 120.1 120.1 120.1 120.1 120.1 0 2 0.1200 1,000
24 APEXFOOT 219.3 219.3 219.3 219.3 221.3 -0.90 2 0.2210 1,010
25 APEXSPINN 0 0 0 130.7 130.7 -- 0 0.0000 0
26 APEXTANRY 106.9 106.9 106.9 106.9 106.9 0 1 0.0110 100
27 APOLOISPAT 2.8 2.8 2.8 2.8 2.8 0 13 0.0340 12,251
28 ARAMIT 207.8 207.8 207.8 207.8 207.8 0 2 0.0010 3
29 ARGONDENIM 19.2 19.2 19.2 19.2 19.2 0 3 0.0060 295
30 ASIAINS 17 17 17 17 17.1 -0.58 6 0.1700 10,001
31 ASIAPACINS 19 20 19 19 19 0 14 0.4060 21,359
32 ATLASBANG 109.9 109.9 109.9 109.9 109.9 0 1 0.0220 200
33 AZIZPIPES 97.5 97.5 97.5 97.5 97.5 0 7 0.0320 332
34 BANGAS 116.9 116.9 116.9 116.9 116.9 0 8 0.0380 327
35 BANKASIA 16.2 16.2 16.2 16.2 16.2 0 9 0.2190 13,509
36 BARKAPOWER 19.8 19.8 19.8 19.8 19.8 0 48 1.4480 73,117
37 BATASHOE 693.2 693.2 693.2 693.2 693.2 0 4 0.1790 258
38 BATBC 907.6 907.6 907.6 907.6 907.6 0 34 2.2590 2,489
39 BAYLEASING 11.1 11.1 11.1 11.1 11.1 0 1 0.0010 100
40 BBS 16.2 16.2 16.2 16.2 16.2 0 4 0.0660 4,050
41 BBSCABLES 54.6 54.6 54.6 54.6 54.6 0 4 0.0160 299
42 BDAUTOCA 147.3 147.3 147.3 147.3 147.3 0 11 0.0510 347
43 BDCOM 17 17 17 17 17 0 8 0.1020 6,000
44 BDFINANCE 7.9 7.9 7.9 7.9 7.9 0 1 0.0000 50
45 BDLAMPS 112.7 112.7 112.7 112.7 112.7 0 1 0.0010 5
46 BDTHAI 10 10 10 10 10 0 2 0.0050 505
47 BDWELDING 14.2 14.8 14.2 14.2 14.2 0 51 0.8400 59,021
48 BEACHHATCH 13.6 13.6 13.6 13.6 13.6 0 3 0.0040 258
49 BEACONPHAR 60.7 60.7 60.7 60.7 60.7 0 3 0.1030 1,700
50 BENGALWTL 17 17 17 17 17 0 3 0.0030 190
51 BERGERPBL 1,308.6 1,308.6 1,308.6 1,308.6 1,308.6 0 26 1.6020 1,224
52 BEXIMCO 13.4 13.5 13.2 13.3 13.3 0.75 496 12.9380 973,777
53 BGIC 23.4 23.4 23.3 23.4 23.3 0.43 17 0.1460 6,239
54 BNICL 17.1 17.1 17.1 17.1 17.1 0 1 0.0000 5
55 BPML 39.9 39.9 39.9 39.9 39.9 0 6 0.1130 2,840
56 BRACBANK 31.9 31.9 31.9 31.9 31.9 0 8 0.1670 5,240
57 BSC 38.2 38.2 38.2 38.2 38.2 0 5 0.0060 148
58 BSCCL 78.5 78.7 77.5 78.4 77.9 0.77 409 10.4050 133,751
59 BSRMLTD 53.5 53.5 53.5 53.5 53.5 0 5 0.0120 229
60 BSRMSTEEL 33.6 33.6 33.6 33.6 33.6 0 5 0.0040 116
61 BXPHARMA 61.9 66.3 60.8 61.1 65.9 -6.07 1,425 68.5590 1,107,644
62 CENTRALINS 22.8 22.8 22.8 22.8 22.8 0 3 0.1140 5,000
63 CENTRALPHL 12.2 13.1 12 12.1 12.7 -3.94 678 23.7050 1,940,931
64 CITYBANK 16.2 16.2 16.2 16.2 16.2 0 6 0.0180 1,125
65 CITYGENINS 13.1 13.1 13.1 13.1 13.1 0 3 0.0390 3,000
66 CONFIDCEM 97 97 97 97 97 0 5 0.0590 613
67 CONTININS 0 0 0 18.3 18.3 -- 0 0.0000 0
68 COPPERTECH 20.7 20.7 20.7 20.7 20.7 0 1 0.0010 30
69 CVOPRL 115.4 115.4 115.4 115.4 115.4 0 1 0.0580 500
70 DAFODILCOM 0 0 0 54.5 54.5 -- 0 0.0000 0
71 DBH 92.6 92.6 92.6 92.6 92.6 0 6 0.0010 13
72 DELTALIFE 58 58 58 58 58 0 2 0.0180 305
73 DESCO 34.8 34.8 34.8 34.8 34.8 0 1 0.0010 30
74 DESHBANDHU 10.4 10.4 10.4 10.4 10.4 0 1 0.0000 10
75 DHAKABANK 9.9 9.9 9.9 9.9 9.9 0 50 1.6260 164,250
76 DHAKAINS 24.1 24.2 24.1 24.1 24.2 -0.41 2 0.0240 1,005
77 DOREENPWR 57.1 57.1 57.1 57.1 57.1 0 1 0.0000 5
78 DSHGARME 109.7 109.8 106.6 107.2 110.3 -0.54 37 0.9070 8,463
79 DSSL 9.5 9.5 9.5 9.5 9.5 0 3 0.0050 505
80 DUTCHBANGL 56.9 56.9 56.9 56.9 56.9 0 11 0.1440 2,527
81 EASTERNINS 29.8 29.8 29.8 29.8 29.8 0 1 0.0000 10
82 EASTLAND 20.2 20.2 20.2 20.2 20.2 0 4 0.1010 5,000
83 EASTRNLUB 804 804 804 804 804 0 6 0.0230 28
84 EBL 30.9 30.9 30.9 30.9 30.9 0 2 0.0000 15
85 ECABLES 140.1 140.1 140.1 140.1 140.1 0 3 0.0140 103
86 EHL 38.7 38.7 38.7 38.7 38.7 0 12 0.3290 8,500
87 EMERALDOIL 9.5 9.5 9.5 9.5 9.5 0 10 0.0900 9,475
88 ENVOYTEX 21.2 21.2 21.2 21.2 21.2 0 1 0.0000 5
89 ESQUIRENIT 0 0 0 21.9 21.9 -- 0 0.0000 0
90 ETL 0 0 0 8.2 8.2 -- 0 0.0000 0
91 EXIMBANK 8.9 8.9 8.6 8.8 8.7 2.30 237 6.8210 779,410
92 FAMILYTEX 1.8 1.8 1.8 1.8 1.8 0 3 0.0360 20,166
93 FARCHEM 9.8 9.8 9.8 9.8 9.8 0 15 0.1600 16,336
94 FAREASTLIF 40.1 40.1 40.1 40.1 40.1 0 1 0.0200 500
95 FASFIN 4 4 4 4 4 0 3 0.0020 560
96 FEDERALINS 10.2 10.2 10.2 10.2 10.2 0 3 0.0070 700
97 FEKDIL 8.8 8.8 8.8 8.8 8.8 0 2 0.0030 325
98 FINEFOODS 41.9 41.9 41.9 41.9 41.9 0 2 0.0800 1,900
99 FIRSTSBANK 8.2 8.2 8.2 8.2 8.2 0 23 0.2320 28,321
100 FORTUNE 15.9 15.9 15.9 15.9 15.9 0 7 0.0320 2,015
101 FUWANGCER 6.7 6.7 6.7 6.7 6.7 0 1 0.0340 5,000
102 FUWANGFOOD 11.6 11.6 11.6 11.6 11.6 0 2 0.0560 4,840
103 GBBPOWER 12.4 12.4 12.4 12.4 12.4 0 7 0.0710 5,700
104 GEMINISEA 144.3 144.3 144.3 144.3 144.3 0 7 0.0280 197
105 GENEXIL 54.7 54.7 54.7 54.7 54.7 0 1 0.0080 150
106 GENNEXT 2.2 2.2 2.2 2.2 2.2 0 3 0.0140 6,500
107 GHAIL 16.7 16.7 16.7 16.7 16.7 0 7 0.0770 4,602
108 GLAXOSMITH 0 0 0 2,046.3 2,046.3 -- 0 0.0000 0
109 GLOBALINS 0 0 0 14.1 14.1 -- 0 0.0000 0
110 GP 239 241 238.8 239 238.9 0.04 996 47.2910 197,814
111 GPHISPAT 24.3 24.3 24.3 24.3 24.3 0 4 0.0030 119
112 GQBALLPEN 66.1 66.1 66.1 66.1 66.1 0 1 0.0070 100
113 GSPFINANCE 12.2 12.2 12.2 12.2 12.2 0 8 0.0320 2,584
114 HAKKANIPUL 74 74 74 74 74 0 3 0.0000 6
115 HEIDELBCEM 0 0 0 137.3 137.3 -- 0 0.0000 0
116 HFL 15.7 15.7 15.7 15.7 15.7 0 2 0.0000 11
117 HRTEX 32.2 32.2 32.2 32.2 32.2 0 5 0.0070 224
118 IBNSINA 217.7 217.7 217.7 217.7 217.7 0 12 0.4560 2,094
119 IBP 20.2 20.8 20.1 20.3 20.9 -3.35 301 14.0560 689,445
120 ICB 68.4 68.4 68.4 68.4 68.4 0 7 0.1710 2,493
121 IDLC 41.9 41.9 41.9 41.9 41.9 0 4 0.2520 6,015
122 IFADAUTOS 38.5 38.5 38.5 38.5 38.5 0 2 0.0100 270
123 IFIC 8.6 8.6 8.6 8.6 8.6 0 28 0.9910 115,190
124 ILFSL 0 0 0 4.2 4.2 -- 0 0.0000 0
125 INTECH 19.6 19.6 19.6 19.6 19.6 0 1 0.0200 1,000
126 INTRACO 12.7 12.7 12.7 12.7 12.7 0 2 0.0130 1,000
127 IPDC 0 0 0 22.6 22.6 -- 0 0.0000 0
128 ISLAMIBANK 16.8 16.8 16.7 16.7 16.7 0.60 66 5.5090 329,858
129 ISLAMICFIN 12.1 12.1 12.1 12.1 12.1 0 8 0.0360 2,983
130 ISLAMIINS 21 21 21 21 21 0 3 0.2100 10,000
131 ISNLTD 33.8 33.8 33.8 33.8 33.8 0 11 0.2170 6,414
132 ITC 29.4 29.4 29.4 29.4 29.4 0 2 0.0090 305
133 JAMUNABANK 16 16 16 16 16 0 11 0.0890 5,585
134 JAMUNAOIL 138.2 139.7 138.2 138.2 138.2 0 22 1.7050 12,340
135 JANATAINS 14.7 14.7 14.7 14.7 14.7 0 1 0.0150 1,000
136 JMISMDL 282.5 286.8 282 282.9 287.3 -1.67 228 5.1280 18,130
137 KARNAPHULI 19 19 19 19 19 0 1 0.0060 300
138 KAY&QUE 207.8 207.8 207.8 207.8 207.8 0 2 0.0210 102
139 KBPPWBIL 6.2 6.2 6.2 6.2 6.2 0 1 0.0010 130
140 KDSALTD 38.6 38.6 38.6 38.6 38.6 0 3 0.0130 343
141 KEYACOSMET 2.5 2.6 2.5 2.5 2.5 0 86 0.9000 360,117
142 KOHINOOR 0 0 0 472.8 472.8 -- 0 0.0000 0
143 KPCL 45.3 45.3 45.3 45.3 45.3 0 20 0.7780 17,184
144 KPPL 17.6 17.6 17.6 17.6 17.6 0 2 0.0020 101
145 KTL 9.3 9.3 9.3 9.3 9.3 0 1 0.0000 5
146 LANKABAFIN 12.9 12.9 12.9 12.9 12.9 0 18 0.5630 43,672
147 LEGACYFOOT 62.9 62.9 62.9 62.9 62.9 0 3 0.0060 103
148 LHBL 35.9 35.9 35.9 35.9 35.9 0 20 0.4010 11,180
149 LIBRAINFU 492.5 492.5 492.5 492.5 492.5 0 4 0.0780 159
150 LINDEBD 1,260 1,268.8 1,220.1 1,255.7 1,223.5 2.98 461 18.2770 14,720
151 MAKSONSPIN 5.1 5.1 5.1 5.1 5.1 0 1 0.0000 25
152 MALEKSPIN 12.8 12.8 12.8 12.8 12.8 0 2 0.0050 405
153 MARICO 1,562.5 1,562.5 1,562.5 1,562.5 1,562.5 0 16 0.4360 279
154 MEGHNALIFE 43.1 43.1 43.1 43.1 43.1 0 1 0.0040 100
155 MERCANBANK 10.6 10.6 10.6 10.6 10.6 0 10 0.2220 20,940
156 MERCINS 0 0 0 24.6 24.6 -- 0 0.0000 0
157 METROSPIN 8.5 8.5 8.5 8.5 8.5 0 1 0.0000 25
158 MHSML 0 0 0 7.8 7.8 -- 0 0.0000 0
159 MIDASFIN 0 0 0 9.6 9.6 -- 0 0.0000 0
160 MIRACLEIND 17.2 17.2 17.2 17.2 17.2 0 6 0.0460 2,658
161 MJLBD 64.7 64.7 64.7 64.7 64.7 0 9 1.3640 21,080
162 MLDYEING 50 50 50 50 50 0 1 0.0000 5
163 MONNOCERA 126.8 126.8 126.8 126.8 126.8 0 46 0.9870 7,783
164 MONNOSTAF 794.8 794.8 794.8 794.8 794.8 0 2 0.0170 21
165 MPETROLEUM 157.8 157.8 157.8 157.8 157.8 0 3 0.0020 13
166 MTB 24.7 24.7 24.7 24.7 24.7 0 1 0.0000 20
167 NAHEEACP 0 0 0 47.1 47.1 -- 0 0.0000 0
168 NATLIFEINS 216.1 220.4 215.7 216 220.3 -1.91 72 1.7190 7,947
169 NAVANACNG 33 33 33 33 33 0 1 0.0300 900
170 NBL 6.8 6.8 6.8 6.8 6.8 0 23 0.2600 38,204
171 NCCBANK 11.7 11.8 11.6 11.7 11.9 -1.68 62 1.2590 107,970
172 NEWLINE 0 0 0 12.9 12.9 -- 0 0.0000 0
173 NFML 8.7 8.7 8.7 8.7 8.7 0 3 0.0100 1,107
174 NHFIL 24.6 24.6 24.6 24.6 24.6 0 5 0.0740 3,005
175 NITOLINS 21.8 21.8 21.8 21.8 21.8 0 9 0.5950 27,300
176 NORTHERN 324.9 324.9 324.9 324.9 324.9 0 9 0.0210 65
177 NORTHRNINS 16.6 16.6 16.6 16.6 16.6 0 5 0.3320 20,001
178 NPOLYMAR 56.6 56.6 56.6 56.6 56.6 0 5 0.0160 290
179 NTC 459.6 474.9 453 455.3 453.1 1.43 46 1.0340 2,226
180 NTLTUBES 103.1 103.1 103.1 103.1 103.1 0 3 0.0640 620
181 NURANI 7.7 7.7 7.7 7.7 7.7 0 2 0.0080 1,005
182 OAL 6.8 6.8 6.8 6.8 6.8 0 3 0.0140 2,000
183 OIMEX 24.3 24.3 24.3 24.3 24.3 0 1 0.0020 100
184 OLYMPIC 150.2 150.2 150.2 150.2 150.2 0 4 0.0190 127
185 ONEBANKLTD 8.7 8.7 8.7 8.7 8.7 0 24 1.3730 157,780
186 ORIONINFU 72.1 72.1 72.1 72.1 72.1 0 1 0.0020 25
187 ORIONPHARM 42 42.1 42 42 42 0 67 2.0820 49,575
188 PADMAOIL 166.2 166.3 166.2 166.2 166.6 -0.24 5 0.0240 143
189 PARAMOUNT 38.9 39.7 38.4 39 39.8 -2.26 124 1.6530 42,183
190 PDL 8.5 8.5 8.5 8.5 8.5 0 2 0.0170 2,032
191 PENINSULA 0 0 0 17.1 17.1 -- 0 0.0000 0
192 PEOPLESINS 15.3 15.3 15.1 15.1 15.3 0 11 0.1620 10,753
193 PHARMAID 371.8 371.8 371.8 371.8 371.8 0 14 0.3750 1,008
194 PHENIXINS 21.4 21.6 21.4 21.5 21.4 0 2 0.0040 200
195 PHOENIXFIN 25 25 24.5 25 25 0 2 0.0060 235
196 PIONEERINS 29.4 30 29.4 29.5 29.4 0 16 1.2590 42,622
197 POPULARLIF 0 0 0 77.5 77.5 -- 0 0.0000 0
198 POWERGRID 40.4 40.4 40.4 40.4 40.4 0 9 0.3530 8,745
199 PRAGATIINS 32.2 32.3 32.2 32.2 32.2 0 4 0.0180 561
200 PRAGATILIF 88.3 88.3 88.3 88.3 88.3 0 4 0.0800 902
201 PREMIERBAN 9.9 9.9 9.9 9.9 9.9 0 22 1.0470 105,767
202 PREMIERLEA 0 0 0 4.9 4.9 -- 0 0.0000 0
203 PRIMEBANK 14.2 14.3 14.2 14.2 14.2 0 66 7.4740 526,339
204 PRIMEFIN 0 0 0 6 6 -- 0 0.0000 0
205 PRIMEINSUR 18 18 17.1 17.1 17.1 5.26 2 0.0020 99
206 PRIMELIFE 0 0 0 46.9 46.9 -- 0 0.0000 0
207 PRIMETEX 15.8 15.8 15.8 15.8 15.8 0 4 0.0150 925
208 PROGRESLIF 103.2 103.2 103.2 103.2 103.2 0 1 0.0010 10
209 PROVATIINS 19.6 19.6 19.4 19.4 19.4 1.03 15 0.3690 19,006
210 PTL 48.9 48.9 48.9 48.9 48.9 0 1 0.0030 60
211 PUBALIBANK 20.7 20.7 20.5 20.5 20.5 0.98 14 0.2300 11,191
212 PURABIGEN 12 12 12 12 12 0 3 0.0600 5,005
213 QUASEMIND 34.9 34.9 34.9 34.9 34.9 0 2 0.0210 610
214 QUEENSOUTH 24 24 24 24 24 0 2 0.0120 505
215 RAHIMTEXT 227.7 227.7 227.7 227.7 227.7 0 1 0.0110 50
216 RAKCERAMIC 26 26 26 26 26 0 6 0.2330 8,967
217 RANFOUNDRY 119.3 119.3 119.3 119.3 119.3 0 7 0.0760 635
218 RDFOOD 11.8 11.8 11.8 11.8 11.8 0 3 0.0040 340
219 RECKITTBEN 3,094.5 3,094.5 3,094.5 3,094.5 3,147.6 -1.69 47 8.3550 2,700
220 REGENTTEX 7.8 7.8 7.8 7.8 7.8 0 6 0.0030 420
221 RELIANCINS 37 37 35.9 36.7 35.9 3.06 7 0.0130 366
222 RENATA 1,030 1,030.9 1,026.2 1,028.6 1,030.9 -0.09 94 4.1220 4,010
223 RENWICKJA 900 900 900 900 900 0 1 0.0010 1
224 REPUBLIC 18.6 18.6 18.6 18.6 18.6 0 36 0.6500 34,942
225 RNSPIN 3.7 3.8 3.7 3.7 3.7 0 97 3.8590 1,043,047
226 RSRMSTEEL 22.9 22.9 22.9 22.9 22.9 0 2 0.0000 15
227 RUNNERAUTO 46.1 46.1 46.1 46.1 46.1 0 1 0.0000 1
228 RUPALIBANK 24.4 24.4 24.4 24.4 24.4 0 1 0.0000 5
229 RUPALIINS 15.8 15.8 15.8 15.8 15.8 0 1 0.0020 145
230 RUPALILIFE 39.1 39.1 39.1 39.1 39.1 0 5 0.0080 199
231 SAFKOSPINN 0 0 0 11.3 11.3 -- 0 0.0000 0
232 SAIFPOWER 13 13 13 13 13 0 13 0.5140 39,555
233 SAIHAMCOT 0 0 0 16.1 16.1 -- 0 0.0000 0
234 SAIHAMTEX 24.5 24.5 24.5 24.5 24.5 0 4 0.0350 1,430
235 SALAMCRST 18.6 18.6 18.6 18.6 18.6 0 6 0.0530 2,850
236 SALVOCHEM 10.1 10.1 10.1 10.1 10.1 0 3 0.0100 990
237 SAMATALETH 0 0 0 106.9 106.9 -- 0 0.0000 0
238 SAMORITA 0 0 0 60.6 60.6 -- 0 0.0000 0
239 SANDHANINS 18 18 18 18 18 0 4 0.0120 661
240 SAPORTL 16.6 16.6 16.6 16.6 16.6 0 1 0.0020 100
241 SEAPEARL 79.1 79.1 79.1 79.1 79.1 0 3 0.0040 52
242 SHAHJABANK 19.2 19.2 19.2 19.2 19.2 0 4 0.0380 2,000
243 SHASHADNIM 21.6 21.6 21.6 21.6 21.6 0 1 0.0320 1,500
244 SHEPHERD 15.1 15.1 15.1 15.1 15.1 0 2 0.0070 435
245 SHURWID 21.7 21.7 21.7 21.7 21.7 0 1 0.0040 200
246 SIBL 11.8 11.8 11.8 11.8 11.8 0 3 0.0150 1,272
247 SILCOPHL 22.4 22.5 22.4 22.4 22.5 -0.44 85 2.7130 121,136
248 SILVAPHL 18.4 18.6 18.4 18.5 18.6 -1.08 146 7.1340 386,114
249 SIMTEX 14.6 14.6 14.6 14.6 14.6 0 1 0.0010 50
250 SINGERBD 147 147 147 147 147 0 5 0.0310 210
251 SINOBANGLA 48.2 48.2 48.2 48.2 48.2 0 2 0.0020 40
252 SKTRIMS 62.2 62.2 62.2 62.2 62.2 0 1 0.0000 1
253 SONALIANSH 340.9 340.9 340.9 340.9 340.9 0 6 0.2350 690
254 SONARBAINS 0 0 0 30.1 30.1 -- 0 0.0000 0
255 SONARGAON 0 0 0 24.5 24.5 -- 0 0.0000 0
256 SOUTHEASTB 11.3 11.3 11.3 11.3 11.3 0 16 1.4060 124,387
257 SPCERAMICS 8.4 8.7 8.3 8.4 8.7 -3.45 62 0.4120 48,597
258 SPCL 72.5 73.1 72 72.3 73.1 -0.82 250 7.1320 98,431
259 SQURPHARMA 172.5 172.5 172.5 172.5 172.5 0 274 15.5920 90,388
260 SSSTEEL 10.3 10.3 10.3 10.3 10.3 0 5 0.0140 1,380
261 STANCERAM 307.9 307.9 307.9 307.9 307.9 0 2 0.0070 22
262 STANDARINS 0 0 0 40 40 -- 0 0.0000 0
263 STANDBANKL 7.9 7.9 7.9 7.9 7.9 0 1 0.1130 14,300
264 STYLECRAFT 146.3 146.3 146.3 146.3 146.3 0 19 0.1070 734
265 SUMITPOWER 35.1 35.3 35.1 35.1 35.3 -0.57 218 6.6240 188,511
266 SUNLIFEINS 0 0 0 17.5 17.5 -- 0 0.0000 0
267 TAKAFULINS 28.2 28.2 28.2 28.2 28.2 0 1 0.0000 16
268 TITASGAS 29.7 29.7 29.7 29.7 29.7 0 17 0.1770 5,966
269 TOSRIFA 0 0 0 10.5 10.5 -- 0 0.0000 0
270 TRUSTBANK 24.4 24.4 24.4 24.4 24.4 0 33 8.3230 341,090
271 UCB 11.7 11.7 11.7 11.7 11.7 0 10 0.1360 11,600
272 UNIONCAP 4.8 4.8 4.8 4.8 4.8 0 3 0.0470 9,805
273 UNIQUEHRL 39.5 39.5 39.5 39.5 39.5 0 1 0.0000 5
274 UNITEDAIR 1.4 1.4 1.4 1.4 1.4 0 9 0.0300 21,085
275 UNITEDFIN 12.5 12.5 12.5 12.5 12.5 0 1 0.0010 100
276 UNITEDINS 34.7 34.7 34.7 34.7 34.7 0 1 0.0020 50
277 UPGDCL 220.2 220.2 220.2 220.2 220.2 0 4 0.0090 39
278 USMANIAGL 0 0 0 44.8 44.8 -- 0 0.0000 0
279 UTTARABANK 23.7 23.7 23.7 23.7 25 -5.2 21 0.2780 11,749
280 UTTARAFIN 43.6 43.6 43.6 43.6 43.6 0 3 0.0540 1,240
281 VFSTDL 22.5 22.5 22.5 22.5 22.5 0 1 0.0000 5
282 WATACHEM 306.8 306.8 306.8 306.8 306.8 0 3 0.0370 122
283 WMSHIPYARD 11.5 11.5 11.5 11.5 11.5 0 4 0.1190 10,376
284 YPL 0 0 0 11.1 11.1 -- 0 0.0000 0
285 ZAHEENSPIN 6.3 6.3 6.3 6.3 6.3 0 3 0.0010 173

 

 

 

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.