Friday, Jun 23, 2017 Current Time: 7:44:13 PM (BST) Market Status: Closed
1JANATAMF 7.40 
0.10    1.37%

1STPRIMFMF 11.70 
0.00    0.00%

AAMRATECH 42.40 
-0.60    -1.40%

ABB1STMF 7.00 
0.10    1.45%

ABBANK 18.80 
0.20    1.08%

ACI   517.50    
6.80    1.33%

ACIFORMULA 199.00 
-2.20    -1.09%

ACMELAB 115.90 
0.20    0.17%

ACTIVEFINE 51.00 
0.50    0.99%

AFCAGRO 58.90 
1.30    2.26%

AFTABAUTO 66.00 
0.60    0.92%

AGNISYSL 27.50 
0.20    0.73%

AGRANINS 18.70 
-0.60    -3.11%

AIBL1STIMF 7.90 
0.10    1.28%

AL-HAJTEX 108.20 
0.10    0.09%

ALARABANK 18.30 
0.20    1.10%

ALLTEX 13.20 
0.00    0.00%

AMANFEED 75.00 
-0.70    -0.92%

AMBEEPHA 387.50 
-0.90    -0.23%

AMCL(PRAN) 215.00 
-0.80    -0.37%

ANLIMAYARN 32.00 
0.30    0.95%

ANWARGALV 69.00 
-0.20    -0.29%

APEXFOODS 141.40 
-0.40    -0.28%

APEXFOOT 338.80 
0.50    0.15%

APEXSPINN 109.70 
1.60    1.48%

APEXTANRY 151.00 
3.00    2.03%

APOLOISPAT 20.40 
0.00    0.00%

ARAMIT 367.90 
7.40    2.05%

ARAMITCEM 36.00 
-1.00    -2.70%

ARGONDENIM 36.30 
-0.30    -0.82%

ASIAINS 21.70 
-0.40    -1.81%

ASIAPACINS 22.50 
-0.70    -3.02%

ATCSLGF 11.40 
0.40    3.64%

ATLASBANG 129.30 
1.30    1.02%

AZIZPIPES 79.00 
4.00    5.33%

BANGAS 130.80 
7.80    6.34%

BANKASIA 16.90 
0.10    0.60%

BARKAPOWER 43.80 
-0.10    -0.23%

BATASHOE 1130.50 
-4.50    -0.40%

BATBC   2814.90    
24.90    0.89%

BAYLEASING 24.10 
-0.10    -0.41%

BBS   48.30    
-0.60    -1.23%

BDAUTOCA 79.10 
-0.70    -0.88%

BDCOM   46.30    
-1.00    -2.11%

BDFINANCE 21.90 
0.10    0.46%

BDLAMPS 174.00 
0.70    0.40%

BDTHAI 27.50 
0.10    0.36%

BDWELDING 20.80 
0.10    0.48%

BEACHHATCH 20.60 
0.60    3.00%

BEACONPHAR 23.00 
0.10    0.44%

BENGALWTL 47.10 
-0.10    -0.21%

BERGERPBL 2096.00 
-4.20    -0.20%

BEXIMCO 33.00 
0.10    0.30%

BGIC   19.20    
0.00    0.00%

BIFC   9.80    
0.20    2.08%

BNICL   18.40    
0.30    1.66%

BRACBANK 79.70 
0.80    1.01%

BSC   53.80    
0.60    1.13%

BSCCL   118.00    
1.00    0.85%

BSRMLTD 134.30 
2.10    1.59%

BSRMSTEEL 90.00 
0.10    0.11%

BXPHARMA 113.70 
-0.70    -0.61%

BXSYNTH 9.10 
0.10    1.11%

CAPMBDBLMF 9.00 
0.20    2.27%

CENTRALINS 21.40 
0.20    0.94%

CENTRALPHL 30.60 
0.70    2.34%

CITYBANK 36.60 
-0.10    -0.27%

CITYGENINS 15.40 
0.20    1.32%

CMCKAMAL 26.50 
0.00    0.00%

CNATEX 9.50 
-0.10    -1.04%

CONFIDCEM 134.20 
0.20    0.15%

CONTININS 19.00 
0.30    1.60%

CVOPRL 262.40 
21.10    8.74%

DACCADYE 8.60 
-0.10    -1.15%

DAFODILCOM 42.00 
2.50    6.33%

DBH   115.80    
2.00    1.76%

DBH1STMF 8.90 
0.00    0.00%

DELTALIFE 97.80 
1.30    1.35%

DELTASPINN 11.10 
0.00    0.00%

DESCO   49.50    
-0.80    -1.59%

DESHBANDHU 20.40 
0.10    0.49%

DHAKABANK 18.50 
0.30    1.65%

DHAKAINS 20.70 
0.60    2.99%

DOREENPWR 140.00 
1.80    1.30%

DSHGARME 347.00 
4.40    1.28%

DSSL   21.10    
0.10    0.48%

DULAMIACOT 8.80 
0.30    3.53%

DUTCHBANGL 101.90 
1.70    1.70%

EASTERNINS 28.00 
0.30    1.08%

EASTLAND 21.80 
0.40    1.87%

EASTRNLUB 969.90 
7.80    0.81%

EBL   32.70    
0.20    0.62%

EBL1STMF 7.70 
0.00    0.00%

EBLNRBMF 7.10 
0.10    1.43%

ECABLES 140.40 
2.60    1.89%

EHL   47.90    
0.20    0.42%

EMERALDOIL 25.00 
0.30    1.21%

ENVOYTEX 38.00 
0.30    0.80%

ETL   22.80    
0.10    0.44%

EXIM1STMF 8.30 
0.10    1.22%

EXIMBANK 11.80 
-0.10    -0.84%

FAMILYTEX 8.30 
0.10    1.22%

FARCHEM 25.50 
-0.10    -0.39%

FAREASTFIN 10.30 
0.10    0.98%

FAREASTLIF 75.00 
0.40    0.54%

FASFIN 17.30 
-0.10    -0.57%

FBFIF   6.70    
0.10    1.52%

FEDERALINS 11.30 
0.10    0.89%

FEKDIL 25.90 
0.20    0.78%

FINEFOODS 33.70 
0.10    0.30%

FIRSTFIN 11.10 
-0.20    -1.77%

FIRSTSBANK 13.00 
0.20    1.56%

FORTUNE 52.70 
0.00    0.00%

FUWANGCER 18.40 
0.10    0.55%

FUWANGFOOD 15.80 
0.60    3.95%

GBBPOWER 22.80 
-0.10    -0.44%

GEMINISEA 548.00 
8.20    1.52%

GENNEXT 9.40 
-0.10    -1.05%

GHAIL   43.00    
1.40    3.37%

GHCL   39.70    
0.10    0.25%

GLAXOSMITH 1465.30 
-13.90    -0.94%

GLOBALINS 14.90 
-0.10    -0.67%

GOLDENSON 17.60 
0.20    1.15%

GP   339.80    
1.60    0.47%

GPHISPAT 44.10 
-0.40    -0.90%

GQBALLPEN 86.30 
0.50    0.58%

GRAMEENS2 15.50 
0.40    2.65%

GREENDELMF 9.00 
0.20    2.27%

GREENDELT 60.00 
2.80    4.90%

GSPFINANCE 28.90 
-0.30    -1.03%

HAKKANIPUL 52.40 
0.00    0.00%

HEIDELBCEM 448.00 
0.10    0.02%

HFL   25.30    
0.00    0.00%

HRTEX   34.20    
-0.50    -1.44%

HWAWELLTEX 37.40 
0.50    1.36%

IBBLPBOND 975.50 
-4.50    -0.46%

IBNSINA 242.00 
-1.40    -0.58%

ICB   172.60    
-5.60    -3.14%

ICB2NDNRB 11.70 
-0.10    -0.85%

ICB3RDNRB 8.00 
0.00    0.00%

ICBAMCL2ND 9.30 
0.10    1.09%

ICBEPMF1S1 8.40 
0.20    2.44%

ICBIBANK 4.90 
0.00    0.00%

ICBSONALI1 9.60 
0.00    0.00%

IDLC   71.70    
-0.20    -0.28%

IFADAUTOS 136.20 
0.70    0.52%

IFIC   17.30    
-0.10    -0.57%

IFIC1STMF 7.00 
0.10    1.45%

IFILISLMF1 8.90 
0.30    3.49%

ILFSL   14.20    
-0.10    -0.70%

IMAMBUTTON 16.60 
-0.80    -4.60%

INTECH 17.10 
-0.20    -1.16%

IPDC   45.10    
-0.20    -0.44%

ISLAMIBANK 32.40 
0.60    1.89%

ISLAMICFIN 24.70 
0.30    1.23%

ISLAMIINS 27.70 
0.40    1.47%

ISNLTD 16.30 
-0.60    -3.55%

ITC   48.50    
1.10    2.32%

JAMUNABANK 18.10 
0.50    2.84%

JAMUNAOIL 207.50 
0.10    0.05%

JANATAINS 12.70 
0.00    0.00%

JMISMDL 179.30 
-0.40    -0.22%

JUTESPINN 60.80 
3.40    5.92%

KARNAPHULI 15.70 
0.10    0.64%

KAY&QUE 59.90 
2.20    3.81%

KBPPWBIL 22.70 
-0.20    -0.87%

KDSALTD 77.00 
1.00    1.32%

KEYACOSMET 14.30 
-0.20    -1.38%

KOHINOOR 401.30 
0.70    0.17%

KPCL   58.70    
-0.10    -0.17%

KPPL   10.80    
0.70    6.93%

LAFSURCEML 63.00 
0.00    0.00%

LANKABAFIN 55.50 
1.10    2.02%

LEGACYFOOT 26.00 
-0.20    -0.76%

LIBRAINFU 512.90 
2.20    0.43%

LINDEBD 1273.00 
-5.90    -0.46%

LRGLOBMF1 7.70 
0.00    0.00%

MAKSONSPIN 10.20 
0.00    0.00%

MALEKSPIN 22.70 
0.10    0.44%

MARICO 1039.00 
30.00    2.97%

MATINSPINN 40.50 
0.30    0.75%

MBL1STMF 8.20 
0.10    1.23%

MEGCONMILK 11.90 
-0.20    -1.65%

MEGHNACEM 101.90 
0.70    0.69%

MEGHNALIFE 55.80 
0.30    0.54%

MEGHNAPET 10.00 
0.10    1.01%

MERCANBANK 18.40 
0.30    1.66%

METROSPIN 8.50 
0.30    3.66%

MHSML   29.80    
-0.20    -0.67%

MICEMENT 93.60 
-0.20    -0.21%

MIDASFIN 28.40 
0.30    1.07%

MIRACLEIND 43.60 
0.00    0.00%

MITHUNKNIT 42.20 
2.20    5.50%

MJLBD   121.60    
0.20    0.16%

MODERNDYE 239.90 
5.50    2.35%

MONNOCERA 37.60 
0.60    1.62%

MONNOSTAF 515.00 
9.10    1.80%

MPETROLEUM 200.00 
0.50    0.25%

MTB   24.30    
0.30    1.25%

NATLIFEINS 171.50 
-0.50    -0.29%

NAVANACNG 71.40 
0.80    1.13%

NBL   11.60    
0.10    0.87%

NCCBANK 13.20 
0.00    0.00%

NFML   25.60    
0.00    0.00%

NHFIL   47.40    
0.10    0.21%

NITOLINS 22.70 
0.10    0.44%

NLI1STMF 14.80 
0.10    0.68%

NORTHERN 480.00 
9.80    2.08%

NORTHRNINS 24.10 
0.00    0.00%

NPOLYMAR 104.00 
0.00    0.00%

NTC   594.00    
-13.80    -2.27%

NTLTUBES 121.50 
5.30    4.56%

NURANI 23.40 
0.40    1.74%

OAL   24.70    
0.00    0.00%

OLYMPIC 270.30 
1.20    0.45%

ONEBANKLTD 21.00 
0.10    0.48%

ORIONINFU 57.60 
0.40    0.70%

ORIONPHARM 50.50 
-0.60    -1.17%

PADMALIFE 43.40 
-1.20    -2.69%

PADMAOIL 249.50 
-1.50    -0.60%

PARAMOUNT 19.00 
0.30    1.60%

PDL   24.40    
-0.50    -2.01%

PENINSULA 25.40 
0.10    0.40%

PEOPLESINS 22.10 
0.00    0.00%

PF1STMF 7.80 
0.00    0.00%

PHARMAID 267.20 
-0.60    -0.22%

PHENIXINS 25.50 
1.00    4.08%

PHOENIXFIN 26.50 
0.20    0.76%

PHPMF1 7.90 
0.10    1.28%

PIONEERINS 28.00 
-0.10    -0.36%

PLFSL   10.40    
0.20    1.96%

POPULAR1MF 7.00 
0.10    1.45%

POPULARLIF 69.60 
-0.40    -0.57%

POWERGRID 52.00 
0.00    0.00%

PRAGATIINS 28.50 
0.00    0.00%

PRAGATILIF 112.00 
3.00    2.75%

PREMIERBAN 11.40 
0.30    2.70%

PREMIERCEM 90.50 
0.10    0.11%

PREMIERLEA 19.20 
0.50    2.67%

PRIME1ICBA 8.20 
0.20    2.50%

PRIMEBANK 22.40 
1.30    6.16%

PRIMEFIN 11.40 
-0.20    -1.72%

PRIMEINSUR 19.50 
0.60    3.17%

PRIMELIFE 55.50 
0.70    1.28%

PRIMETEX 28.10 
0.60    2.18%

PROGRESLIF 65.70 
3.20    5.12%

PROVATIINS 17.70 
0.00    0.00%

PTL   37.30    
0.30    0.81%

PUBALIBANK 24.30 
0.00    0.00%

PURABIGEN 16.10 
0.10    0.63%

QSMDRYCELL 92.00 
0.30    0.33%

RAHIMAFOOD 141.20 
1.70    1.22%

RAHIMTEXT 334.10 
1.30    0.39%

RAKCERAMIC 57.60 
0.40    0.70%

RANFOUNDRY 118.90 
2.00    1.71%

RDFOOD 17.70 
0.40    2.31%

RECKITTBEN 1500.00 
-3.90    -0.26%

REGENTTEX 30.90 
-0.80    -2.52%

RELIANCE1 11.00 
0.00    0.00%

RELIANCINS 47.90 
-0.30    -0.62%

RENATA 1132.00 
0.90    0.08%

RENWICKJA 570.20 
7.10    1.26%

REPUBLIC 27.70 
1.70    6.54%

RNSPIN 21.60 
0.00    0.00%

RSRMSTEEL 83.40 
1.60    1.96%

RUPALIBANK 27.20 
0.20    0.74%

RUPALIINS 17.90 
-0.20    -1.10%

RUPALILIFE 41.40 
0.50    1.22%

SAFKOSPINN 14.10 
0.00    0.00%

SAIFPOWER 43.60 
0.30    0.69%

SAIHAMCOT 17.20 
0.10    0.58%

SAIHAMTEX 21.00 
-0.10    -0.47%

SALAMCRST 34.60 
0.50    1.47%

SALVOCHEM 23.20 
-0.60    -2.52%

SAMATALETH 30.30 
2.60    9.39%

SAMORITA 79.60 
0.50    0.63%

SANDHANINS 34.80 
-0.40    -1.14%

SAPORTL 40.40 
0.30    0.75%

SEBL1STMF 13.80 
0.10    0.73%

SEMLIBBLSF 9.30 
0.00    0.00%

SEMLLECMF 9.80 
0.10    1.03%

SHAHJABANK 15.90 
0.00    0.00%

SHASHADNIM 67.00 
0.10    0.15%

SHEPHERD 39.80 
-0.50    -1.24%

SHURWID 13.00 
0.40    3.17%

SHYAMPSUG 22.40 
1.20    5.66%

SIBL   22.00    
0.10    0.46%

SIMTEX 28.50 
0.10    0.35%

SINGERBD 190.70 
0.10    0.05%

SINOBANGLA 44.20 
-1.50    -3.28%

SONALIANSH 226.00 
2.10    0.94%

SONARBAINS 16.00 
0.00    0.00%

SONARGAON 12.60 
0.00    0.00%

SOUTHEASTB 18.40 
0.20    1.10%

SPCERAMICS 17.00 
0.30    1.80%

SPCL   142.70    
-0.60    -0.42%

SQUARETEXT 66.90 
1.70    2.61%

SQURPHARMA 289.50 
0.70    0.24%

STANCERAM 57.50 
0.40    0.70%

STANDARINS 22.40 
0.30    1.36%

STANDBANKL 11.30 
0.10    0.89%

STYLECRAFT 1325.00 
20.90    1.60%

SUMITPOWER 41.00 
0.50    1.23%

SUNLIFEINS 22.50 
0.40    1.81%

TAKAFULINS 20.40 
0.10    0.49%

TALLUSPIN 10.70 
0.40    3.88%

TITASGAS 50.30 
-0.10    -0.20%

TOSRIFA 31.00 
-0.60    -1.90%

TRUSTB1MF 7.20 
0.00    0.00%

TRUSTBANK 25.90 
0.30    1.17%

TUNGHAI 15.10 
-0.20    -1.31%

UCB   21.20    
0.30    1.44%

UNIONCAP 25.40 
0.50    2.01%

UNIQUEHRL 54.60 
0.80    1.49%

UNITEDAIR 6.80 
0.10    1.49%

UNITEDFIN 21.60 
0.00    0.00%

UNITEDINS 26.00 
-0.50    -1.89%

UPGDCL 183.10 
0.50    0.27%

USMANIAGL 93.20 
0.30    0.32%

UTTARABANK 24.30 
0.40    1.67%

UTTARAFIN 58.90 
0.50    0.86%

VAMLBDMF1 8.70 
0.10    1.16%

VAMLRBBF 9.30 
-0.10    -1.06%

WATACHEM 162.20 
-0.50    -0.31%

WMSHIPYARD 37.40 
0.60    1.63%

YPL   25.60    
-0.10    -0.39%

ZAHEENSPIN 25.60 
-0.10    -0.39%

ZAHINTEX 19.40 
0.20    1.04%

ZEALBANGLA 46.50 
0.50    1.09%


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 Group
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSEX Share On Jun 22, 2017 at 2:45 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 42.4 43.7 42.3 42.5 43 -1.40 1,650 150.2010 3,495,285
2 ABBANK 18.8 19 18.7 18.8 18.6 1.08 643 28.3280 1,503,539
3 ACI 517.5 517.6 510.7 516.9 510.7 1.33 631 83.2330 161,642
4 ACIFORMULA 199 201.2 199 199.3 201.2 -1.09 194 9.5120 47,654
5 ACMELAB 115.9 116.2 115.7 116.1 115.7 0.17 523 43.2100 372,453
6 ACTIVEFINE 51 51.1 50.5 50.9 50.5 0.99 601 62.5320 1,229,177
7 AFCAGRO 58.9 59 57.5 58.8 57.6 2.26 1,048 110.3240 1,887,488
8 AFTABAUTO 66 66.3 65.4 66 65.4 0.92 402 32.7990 497,206
9 AGNISYSL 27.5 27.9 27.2 27.4 27.3 0.73 1,197 100.7530 3,657,756
10 AGRANINS 18.7 19.2 18.7 18.7 19.3 -3.11 15 0.1220 6,521
11 AL-HAJTEX 108.2 109.2 107.2 108.1 108.1 0.09 322 8.7550 81,040
12 ALARABANK 18.3 18.4 18 18.3 18.1 1.10 519 46.3330 2,540,937
13 ALLTEX 13.2 14 13.2 13.3 13.2 0 264 5.6860 421,443
14 AMANFEED 75 76.5 75 75.1 75.7 -0.92 175 8.6710 114,640
15 AMBEEPHA 387.5 389.6 387.4 388 388.4 -0.23 76 1.2280 3,164
16 AMCL(PRAN) 215 216.1 215 215.1 215.8 -0.37 41 1.1000 5,115
17 ANLIMAYARN 32 32.1 31.5 31.9 31.7 0.95 126 2.6450 83,226
18 ANWARGALV 69 70 69 69.2 69.2 -0.29 197 4.0360 58,083
19 APEXFOODS 141.4 141.5 139.9 140.4 141.8 -0.28 109 2.8150 20,024
20 APEXFOOT 338.8 345 337 338.9 338.3 0.15 67 2.2530 6,669
21 APEXSPINN 109.7 110 108.3 109.2 108.1 1.48 44 0.4810 4,420
22 APEXTANRY 151 151.3 148 150.5 148 2.03 51 0.9490 6,310
23 APOLOISPAT 20.4 20.5 20.3 20.4 20.4 0 718 39.6540 1,944,540
24 ARAMIT 367.9 368.9 361.1 364.6 360.5 2.05 110 2.4630 6,776
25 ARAMITCEM 36 37.3 35.9 36.1 37 -2.70 151 3.0400 83,718
26 ARGONDENIM 36.3 36.9 36.2 36.3 36.6 -0.82 988 86.9350 2,383,756
27 ASIAINS 21.7 22.1 21.6 21.7 22.1 -1.81 36 0.5810 26,633
28 ATLASBANG 129.3 129.3 127 128.6 128 1.02 38 0.5910 4,594
29 BANGAS 130.8 130.8 124.2 129.6 123 6.34 291 4.9590 38,728
30 BANKASIA 16.9 17 16.9 17 16.8 0.60 121 5.4020 318,407
31 BARKAPOWER 43.8 44.4 43.5 43.6 43.9 -0.23 746 57.8470 1,318,657
32 BATASHOE 1,130.5 1,138.9 1,126 1,133.1 1,135 -0.40 28 1.0250 905
33 BATBC 2,814.9 2,814.9 2,785.1 2,801.9 2,790 0.89 159 20.1190 7,197
34 BAYLEASING 24.1 24.4 24.1 24.2 24.2 -0.41 116 4.1110 169,476
35 BBS 48.3 49.3 48.3 48.5 48.9 -1.23 386 18.1210 371,721
36 BDAUTOCA 79.1 80.9 79 79.3 79.8 -0.88 128 1.3740 17,152
37 BDCOM 46.3 47.8 46 46.8 47.3 -2.11 803 83.4260 1,775,261
38 BDFINANCE 21.9 22.2 21.8 22 21.8 0.46 1,079 80.6790 3,671,663
39 BDLAMPS 174 174 173.3 173.8 173.3 0.40 19 0.2020 1,163
40 BDTHAI 27.5 27.8 27.2 27.5 27.4 0.36 323 11.3070 410,015
41 BDWELDING 20.8 22.5 19.3 20.8 20.7 0.48 905 31.5600 1,476,936
42 BEACHHATCH 20.6 21.6 20 20.3 20 3 411 15.2830 733,159
43 BEACONPHAR 23 23.2 22.7 23 22.9 0.44 623 28.2740 1,231,161
44 BENGALWTL 47.1 47.7 46.9 47.1 47.2 -0.21 135 3.6710 77,812
45 BERGERPBL 2,096 2,100 2,096 2,099.8 2,100.2 -0.20 13 2.6040 1,240
46 BEXIMCO 33 33.2 32.8 33 32.9 0.30 1,031 75.3610 2,286,831
47 BGIC 19.2 19.2 18.7 18.8 19.2 0 27 0.5210 27,648
48 BNICL 18.4 18.6 17.8 18.4 18.1 1.66 131 5.4490 297,412
49 BRACBANK 79.7 79.7 78.5 79.4 78.9 1.01 948 152.7480 1,933,657
50 BSC 53.8 54 53.2 53.7 53.2 1.13 1,598 83.6200 1,559,746
51 BSCCL 118 120 117.1 118.6 117 0.85 550 28.7190 241,849
52 BSRMLTD 134.3 134.9 131.4 134.4 132.2 1.59 317 14.9020 111,607
53 BSRMSTEEL 90 90.9 89.9 90.1 89.9 0.11 199 15.3560 170,457
54 BXPHARMA 113.7 114.7 113.2 113.8 114.4 -0.61 766 88.3920 776,861
55 CENTRALPHL 30.6 30.8 30.1 30.6 29.9 2.34 895 68.8670 2,256,548
56 CITYBANK 36.6 36.9 36.4 36.8 36.7 -0.27 604 69.3830 1,890,820
57 CITYGENINS 15.4 15.4 15.1 15.3 15.2 1.32 47 1.5150 99,574
58 CMCKAMAL 26.5 26.8 26.3 26.4 26.5 0 736 45.2130 1,708,469
59 CNATEX 9.5 9.6 9.4 9.5 9.6 -1.04 586 22.5400 2,375,734
60 CONFIDCEM 134.2 135.4 133.2 133.8 134 0.15 348 19.2700 143,769
61 CONTININS 19 19 18.7 19 18.7 1.60 6 0.0270 1,413
62 CVOPRL 262.4 262.4 255 262.4 241.3 8.74 1,398 141.6100 539,943
63 DACCADYE 8.6 9 8.6 8.6 8.7 -1.15 238 4.2780 489,133
64 DAFODILCOM 42 42.3 39.5 41.6 39.5 6.33 916 52.2320 1,279,871
65 DBH 115.8 116 113.5 113.9 113.8 1.76 74 2.5060 22,015
66 DELTALIFE 97.8 99.8 97 97.4 96.5 1.35 247 6.8670 69,973
67 DELTASPINN 11.1 11.3 11 11.1 11.1 0 265 8.3260 749,199
68 DESCO 49.5 50.2 49.3 49.8 50.3 -1.59 307 11.4260 230,192
69 DESHBANDHU 20.4 20.7 20.3 20.5 20.3 0.49 163 3.0670 149,920
70 DHAKABANK 18.5 18.6 18 18.5 18.2 1.65 184 13.4090 725,867
71 DHAKAINS 20.7 20.9 20.5 20.9 20.1 2.99 10 0.1060 5,074
72 DOREENPWR 140 141.5 139 140.1 138.2 1.30 1,231 112.6630 801,459
73 DSHGARME 347 347.8 340 346.1 342.6 1.28 57 1.4710 4,262
74 DSSL 21.1 21.1 20.7 20.9 21 0.48 264 8.3890 401,771
75 DUTCHBANGL 101.9 102.3 100 102 100.2 1.70 123 3.2470 31,990
76 EASTERNINS 28 28 28 28 27.7 1.08 1 0.0010 31
77 EASTLAND 21.8 22 21.5 21.5 21.4 1.87 74 1.2860 59,477
78 EASTRNLUB 969.9 970 962.2 968.8 962.1 0.81 22 0.3330 344
79 EBL 32.7 33 32.5 32.9 32.5 0.62 102 18.0710 549,282
80 ECABLES 140.4 141.5 138 140.5 137.8 1.89 101 1.2250 8,773
81 EHL 47.9 48.3 47.4 47.5 47.7 0.42 185 7.8440 164,377
82 EMERALDOIL 25 25.1 24.6 24.8 24.7 1.21 417 10.4970 422,865
83 ENVOYTEX 38 38 37.4 37.6 37.7 0.80 142 5.8050 154,576
84 ETL 22.8 22.8 22.4 22.6 22.7 0.44 828 61.6400 2,732,639
85 EXIMBANK 11.8 12.1 11.8 11.9 11.9 -0.84 517 24.6490 2,072,814
86 FAMILYTEX 8.3 8.3 8.1 8.2 8.2 1.22 345 7.8940 964,008
87 FARCHEM 25.5 25.6 25.3 25.4 25.6 -0.39 558 23.5310 926,246
88 FAREASTFIN 10.3 10.4 10.1 10.2 10.2 0.98 281 8.2850 808,414
89 FAREASTLIF 75 76 74.8 75.6 74.6 0.54 42 0.9720 12,883
90 FASFIN 17.3 17.5 17.1 17.2 17.4 -0.57 572 32.3820 1,873,722
91 FEDERALINS 11.3 11.5 11.2 11.3 11.2 0.89 96 1.3000 115,149
92 FEKDIL 25.9 26.1 25.4 25.5 25.7 0.78 161 7.6540 299,805
93 FINEFOODS 33.7 34.1 33 33.4 33.6 0.30 333 7.1050 210,640
94 FIRSTFIN 11.1 11.6 10.9 11.1 11.3 -1.77 135 2.8910 258,078
95 FIRSTSBANK 13 13.1 12.8 13 12.8 1.56 455 29.2020 2,251,321
96 FUWANGCER 18.4 18.9 18.3 18.4 18.3 0.55 308 8.1920 441,362
97 FUWANGFOOD 15.8 16 15.1 15.8 15.2 3.95 1,118 74.6200 4,738,543
98 GBBPOWER 22.8 23 22.7 22.7 22.9 -0.44 228 7.0540 308,873
99 GEMINISEA 548 550 538.2 544.9 539.8 1.52 247 3.6080 6,643
100 GENNEXT 9.4 9.5 9.4 9.5 9.5 -1.05 411 12.8150 1,352,654
101 GHAIL 43 43.6 41.5 43.1 41.6 3.37 757 41.5350 970,920
102 GHCL 39.7 39.9 39.5 39.5 39.6 0.25 67 1.1150 28,190
103 GLAXOSMITH 1,465.3 1,480 1,465.3 1,470.2 1,479.2 -0.94 17 0.3100 211
104 GLOBALINS 14.9 15.1 14.9 15 15 -0.67 10 0.1500 10,002
105 GOLDENSON 17.6 17.7 17.3 17.5 17.4 1.15 254 4.0360 229,852
106 GP 339.8 341 338.8 339.9 338.2 0.47 541 116.4550 342,336
107 GPHISPAT 44.1 44.5 44.1 44.3 44.5 -0.90 242 14.5880 328,975
108 GQBALLPEN 86.3 87.8 85.3 86.5 85.8 0.58 123 1.5480 17,938
109 GREENDELT 60 61.5 58.9 61.1 57.2 4.90 43 0.4000 6,611
110 GSPFINANCE 28.9 29.8 28.9 29.1 29.2 -1.03 351 12.2850 420,468
111 HAKKANIPUL 52.4 53 52.4 52.5 52.4 0 210 4.6630 88,587
112 HEIDELBCEM 448 448.1 447.5 448 447.9 0.02 252 32.8420 73,311
113 HFL 25.3 25.5 25.1 25.2 25.3 0 224 8.7590 346,987
114 HRTEX 34.2 35 34.1 34.5 34.7 -1.44 151 5.6930 164,705
115 HWAWELLTEX 37.4 37.4 37 37.3 36.9 1.36 12 0.2960 7,950
116 IBNSINA 242 245.4 242 242.7 243.4 -0.58 155 8.0390 33,085
117 ICB 172.6 179.5 172.6 176.5 178.2 -3.14 1,165 49.8420 282,147
118 ICBIBANK 4.9 4.9 4.8 4.9 4.9 0 130 3.3880 692,046
119 IDLC 71.7 72.1 71.5 71.9 71.9 -0.28 320 41.7150 580,265
120 IFADAUTOS 136.2 136.6 134.3 136.4 135.5 0.52 1,342 148.3800 1,092,589
121 IFIC 17.3 17.7 17.2 17.5 17.4 -0.57 654 28.6540 1,637,315
122 ILFSL 14.2 14.5 14.2 14.3 14.3 -0.70 307 10.7810 751,060
123 INTECH 17.1 17.3 17 17 17.3 -1.16 361 10.5760 616,795
124 IPDC 45.1 46.5 44.6 45.2 45.3 -0.44 443 30.6880 676,274
125 ISLAMIBANK 32.4 32.5 31.7 32.4 31.8 1.89 998 63.7180 1,984,392
126 ISLAMICFIN 24.7 24.8 24.3 24.6 24.4 1.23 768 66.6760 2,722,076
127 ISLAMIINS 27.7 27.7 27.1 27.5 27.3 1.47 146 2.1780 79,375
128 ITC 48.5 48.5 47.2 48.3 47.4 2.32 396 8.7030 180,583
129 JAMUNABANK 18.1 18.1 17.6 18 17.6 2.84 153 4.3300 243,068
130 JAMUNAOIL 207.5 208.2 207.2 208 207.4 0.05 142 11.0260 53,007
131 JMISMDL 179.3 181 179.2 179.8 179.7 -0.22 124 4.8480 26,955
132 KARNAPHULI 15.7 15.8 15.4 15.6 15.6 0.64 46 0.6530 41,839
133 KBPPWBIL 22.7 23.1 22.5 22.7 22.9 -0.87 348 12.8360 564,217
134 KDSALTD 77 77.2 76.1 76.9 76 1.32 236 8.7520 113,730
135 KEYACOSMET 14.3 14.6 14.3 14.4 14.5 -1.38 893 39.6980 2,755,745
136 KOHINOOR 401.3 404.2 399 401.4 400.6 0.17 39 0.8810 2,196
137 KPCL 58.7 59 58.6 58.8 58.8 -0.17 215 10.7140 182,254
138 KPPL 10.8 11.1 9.6 10.8 10.1 6.93 742 19.7090 1,829,117
139 LAFSURCEML 63 63.3 62.7 63 63 0 572 46.9500 745,297
140 LANKABAFIN 55.5 55.8 54.3 55.6 54.4 2.02 2,371 317.0530 5,749,497
141 LEGACYFOOT 26 27 25.7 26.3 26.2 -0.76 185 3.4970 132,939
142 LIBRAINFU 512.9 516.8 508 510.9 510.7 0.43 153 1.5930 3,121
143 LINDEBD 1,273 1,278 1,273 1,274.2 1,278.9 -0.46 68 0.8050 631
144 MAKSONSPIN 10.2 10.3 10.1 10.2 10.2 0 243 8.6690 846,428
145 MALEKSPIN 22.7 22.9 22.6 22.7 22.6 0.44 97 1.9650 86,591
146 MARICO 1,039 1,039 1,006.1 1,025.5 1,009 2.97 128 1.4820 1,449
147 MATINSPINN 40.5 40.7 40 40.2 40.2 0.75 120 3.5310 87,774
148 MEGHNACEM 101.9 103.7 101.3 102 101.2 0.69 19 0.6840 6,700
149 MEGHNALIFE 55.8 55.8 55 55.2 55.5 0.54 39 1.0480 18,940
150 MERCANBANK 18.4 18.5 18.1 18.3 18.1 1.66 555 90.0510 4,919,115
151 MERCINS 0 0 0 19 19 -- 0 0.0000 0
152 METROSPIN 8.5 8.7 8.2 8.5 8.2 3.66 128 2.1840 258,425
153 MHSML 29.8 30.3 29.5 29.6 30 -0.67 541 38.9700 1,310,767
154 MICEMENT 93.6 93.6 93 93.5 93.8 -0.21 60 0.4750 5,088
155 MIDASFIN 28.4 28.5 28.1 28.4 28.1 1.07 132 1.3810 48,792
156 MIRACLEIND 43.6 44.2 43.5 43.6 43.6 0 317 9.4540 216,465
157 MITHUNKNIT 42.2 42.5 40 42.3 40 5.5 1,207 37.0900 900,304
158 MJLBD 121.6 122 121.1 121.9 121.4 0.16 975 99.3740 816,713
159 MONNOCERA 37.6 37.6 37 37.4 37 1.62 78 0.8320 22,258
160 MPETROLEUM 200 200 197.2 199.4 199.5 0.25 86 5.7790 29,124
161 MTB 24.3 24.5 23.9 24.3 24 1.25 81 14.4190 592,234
162 NATLIFEINS 171.5 173.2 171.5 172.2 172 -0.29 22 0.6930 4,020
163 NAVANACNG 71.4 71.5 70.7 71.2 70.6 1.13 216 16.7300 235,646
164 NBL 11.6 11.7 11.5 11.6 11.5 0.87 971 40.5150 3,478,527
165 NCCBANK 13.2 13.5 13.1 13.2 13.2 0 253 16.6460 1,255,492
166 NFML 25.6 25.8 25.5 25.5 25.6 0 282 17.9690 702,332
167 NHFIL 47.4 47.8 47.3 47.4 47.3 0.21 30 0.6410 13,511
168 NORTHERN 480 480 469.1 478.4 470.2 2.08 175 3.4520 7,247
169 NORTHRNINS 24.1 24.8 24.1 24.4 24.1 0 11 0.1750 7,172
170 NPOLYMAR 104 104.6 102.9 104 104 0 177 4.2240 40,646
171 NTC 594 597 565 592.1 607.8 -2.27 1,444 35.7620 61,741
172 NTLTUBES 121.5 122 115 121.6 116.2 4.56 2,650 97.2190 817,968
173 OAL 24.7 24.9 24.6 24.7 24.7 0 375 14.3980 581,442
174 OLYMPIC 270.3 272.3 270 270.2 269.1 0.45 343 26.3210 97,137
175 ONEBANKLTD 21 21.4 20.9 21.1 20.9 0.48 597 70.6990 3,342,177
176 ORIONINFU 57.6 57.7 57.1 57.2 57.2 0.70 187 4.9180 85,821
177 ORIONPHARM 50.5 51.1 50.3 50.4 51.1 -1.17 341 17.9430 354,629
178 PADMAOIL 249.5 250 247.9 249.7 251 -0.60 72 4.1740 16,728
179 PARAMOUNT 19 19 18.6 18.9 18.7 1.60 14 0.1490 7,885
180 PDL 24.4 25.4 24.1 24.7 24.9 -2.01 1,559 91.1130 3,649,281
181 PENINSULA 25.4 25.5 25.2 25.3 25.3 0.40 357 14.0820 555,580
182 PHARMAID 267.2 269 267 267.6 267.8 -0.22 151 5.3830 20,120
183 PHENIXINS 25.5 26.7 24.7 25.5 24.5 4.08 11 0.1460 5,706
184 PHOENIXFIN 26.5 26.8 26 26.6 26.3 0.76 103 4.0060 151,235
185 PIONEERINS 28 28 27.4 28 28.1 -0.36 54 0.8160 29,225
186 PLFSL 10.4 10.5 10.1 10.5 10.2 1.96 311 6.7920 651,210
187 POPULARLIF 69.6 70.1 68.8 69.9 70 -0.57 102 2.8080 40,315
188 POWERGRID 52 52.2 51.9 52 52 0 136 18.5770 357,254
189 PRAGATILIF 112 112.4 110.3 111.1 109 2.75 42 0.8620 7,770
190 PREMIERBAN 11.4 11.5 11.1 11.4 11.1 2.70 388 15.2660 1,344,982
191 PREMIERCEM 90.5 91.4 90.5 90.6 90.4 0.11 25 0.8450 9,320
192 PREMIERLEA 19.2 19.3 18.7 19.2 18.7 2.67 690 39.9980 2,096,017
193 PRIMEBANK 22.4 22.5 21.1 22.4 21.1 6.16 1,329 291.4570 13,151,854
194 PRIMEFIN 11.4 11.6 11.4 11.4 11.6 -1.72 77 1.5050 131,177
195 PRIMEINSUR 19.5 20.3 19.2 19.4 18.9 3.17 53 2.5810 129,392
196 PRIMELIFE 55.5 55.5 54.5 54.9 54.8 1.28 6 0.2240 4,075
197 PRIMETEX 28.1 28.1 27.5 28 27.5 2.18 56 1.6220 58,400
198 PROVATIINS 17.7 17.9 17.6 17.7 17.7 0 33 0.7080 39,982
199 PTL 37.3 37.9 36.8 37.5 37 0.81 864 106.0260 2,829,315
200 PUBALIBANK 24.3 25.1 24.3 24.3 24.3 0 144 8.5690 344,163
201 PURABIGEN 16.1 16.2 15.9 16.1 16 0.63 157 4.7040 292,926
202 QSMDRYCELL 92 92.6 91.3 92 91.7 0.33 245 8.3230 90,387
203 RAHIMAFOOD 141.2 143.9 137 141.1 139.5 1.22 297 4.8310 34,355
204 RAHIMTEXT 334.1 335.5 332.8 334.1 332.8 0.39 195 5.0050 15,001
205 RAKCERAMIC 57.6 58.1 57.1 57.5 57.2 0.70 391 14.5200 251,967
206 RANFOUNDRY 118.9 118.9 117 118.2 116.9 1.71 86 2.3920 20,362
207 RDFOOD 17.7 17.9 17.2 17.6 17.3 2.31 615 19.9740 1,132,773
208 REGENTTEX 30.9 33.2 30.6 31 31.7 -2.52 2,597 298.8580 9,366,471
209 RELIANCINS 47.9 47.9 47 47.3 48.2 -0.62 12 0.1300 2,755
210 RENATA 1,132 1,135 1,126.1 1,129.9 1,131.1 0.08 149 4.3360 3,825
211 RENWICKJA 570.2 598 570.2 574.3 563.1 1.26 39 0.5250 908
212 REPUBLIC 27.7 27.7 26 27.2 26 6.54 14 0.1470 5,410
213 RNSPIN 21.6 21.7 21.4 21.6 21.6 0 495 13.6280 632,025
214 RSRMSTEEL 83.4 83.8 81.3 83.2 81.8 1.96 1,648 152.8230 1,845,886
215 RUPALIBANK 27.2 27.4 27.1 27.3 27 0.74 32 0.6200 22,728
216 RUPALIINS 17.9 18.2 17.8 18 18.1 -1.10 38 0.6920 38,597
217 RUPALILIFE 41.4 41.4 40.9 41.1 40.9 1.22 34 1.1020 26,869
218 SAFKOSPINN 14.1 14.3 14.1 14.1 14.1 0 125 3.2040 225,991
219 SAIFPOWER 43.6 43.7 43.2 43.5 43.3 0.69 917 56.0860 1,291,411
220 SAIHAMCOT 17.2 17.3 17 17.2 17.1 0.58 103 2.5250 147,622
221 SAIHAMTEX 21 21.3 21 21.1 21.1 -0.47 271 11.0840 526,213
222 SALAMCRST 34.6 35.8 34.1 35.1 34.1 1.47 195 4.0820 117,427
223 SALVOCHEM 23.2 23.8 22.9 23 23.8 -2.52 479 20.8970 899,920
224 SAMORITA 79.6 79.7 79.2 79.4 79.1 0.63 38 0.5160 6,490
225 SANDHANINS 34.8 35 34.8 34.9 35.2 -1.14 31 0.6490 18,567
226 SAPORTL 40.4 40.4 40 40.3 40.1 0.75 246 7.4870 186,426
227 SHAHJABANK 15.9 16 15.7 15.9 15.9 0 139 10.3200 646,885
228 SHASHADNIM 67 67.3 66.1 66.5 66.9 0.15 453 9.7190 145,601
229 SHURWID 13 13.3 12.6 12.9 12.6 3.17 530 15.0820 1,157,253
230 SIBL 22 22.1 21.9 22 21.9 0.46 128 5.9580 270,719
231 SIMTEX 28.5 28.8 28.2 28.4 28.4 0.35 169 8.2640 289,500
232 SINGERBD 190.7 191.1 190 190.7 190.6 0.05 380 20.9890 110,090
233 SINOBANGLA 44.2 46 44 44.2 45.7 -3.28 670 13.1270 290,845
234 SONALIANSH 226 227 224 224.9 223.9 0.94 146 2.2580 10,038
235 SOUTHEASTB 18.4 18.5 18.1 18.4 18.2 1.10 340 31.4850 1,707,716
236 SPCERAMICS 17 17 16.6 16.9 16.7 1.80 297 8.1600 483,301
237 SPCL 142.7 144 142.4 142.7 143.3 -0.42 1,254 104.9870 733,355
238 SQUARETEXT 66.9 67 65.2 66.2 65.2 2.61 125 3.8450 58,514
239 SQURPHARMA 289.5 290 289 289.7 288.8 0.24 1,350 155.0600 535,345
240 STANCERAM 57.5 59.8 57.2 58.5 57.1 0.70 54 0.5950 10,242
241 STANDBANKL 11.3 11.4 11.1 11.3 11.2 0.89 158 4.2520 376,964
242 STYLECRAFT 1,325 1,325 1,290 1,303.3 1,304.1 1.60 13 0.2240 172
243 SUMITPOWER 41 41 40.5 40.9 40.5 1.23 377 25.3220 620,195
244 SUNLIFEINS 22.5 22.7 22.1 22.3 22.1 1.81 22 0.1100 4,945
245 TAKAFULINS 20.4 20.7 19.5 20 20.3 0.49 18 0.2230 11,189
246 TALLUSPIN 10.7 10.7 10.4 10.6 10.3 3.88 195 2.8720 271,802
247 TITASGAS 50.3 50.6 50 50.2 50.4 -0.20 206 9.6120 191,477
248 TOSRIFA 31 31.9 30.9 31 31.6 -1.90 387 21.0030 672,568
249 TRUSTBANK 25.9 26.1 25.4 26 25.6 1.17 382 49.9250 1,925,501
250 TUNGHAI 15.1 15.4 14.8 15 15.3 -1.31 845 36.0170 2,384,241
251 UCB 21.2 21.5 20.9 21.3 20.9 1.44 718 65.5240 3,091,313
252 UNIONCAP 25.4 25.5 25 25.4 24.9 2.01 264 11.7430 463,762
253 UNIQUEHRL 54.6 55 53.8 54.5 53.8 1.49 170 19.0990 350,825
254 UNITEDAIR 6.8 6.8 6.7 6.8 6.7 1.49 508 10.6490 1,577,104
255 UNITEDFIN 21.6 21.8 21.5 21.6 21.6 0 115 5.0520 233,174
256 UPGDCL 183.1 185.4 183 183.5 182.6 0.27 769 84.2060 456,682
257 USMANIAGL 93.2 93.2 91.1 92.6 92.9 0.32 50 0.7470 8,095
258 UTTARABANK 24.3 24.4 23.8 24.4 23.9 1.67 132 2.5790 106,027
259 UTTARAFIN 58.9 59 58 59 58.4 0.86 161 9.1410 155,136
260 WATACHEM 162.2 162.5 161 161.4 162.7 -0.31 25 0.6870 4,249
261 WMSHIPYARD 37.4 38 36.8 37.2 36.8 1.63 582 22.7640 610,055
262 YPL 25.6 25.7 25.4 25.5 25.7 -0.39 545 14.8560 582,017
263 ZAHEENSPIN 25.6 25.9 25.6 25.7 25.7 -0.39 155 11.7080 455,977
264 ZAHINTEX 19.4 19.4 19.1 19.4 19.2 1.04 159 3.4700 179,951

 

 

 

LTP* - Last Traded Price CLOSEP* -Closing Price
%CHANGE = ((LTP* - YCP)*100/YCP) YCP* -Yesterday's Closing Price

 

 



STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755
Email: dse@bol-online.com, Web: http://www.dsebd.org/
 
Home | Download | Data Archives | Career at DSE | FAQ | Sitemap | Links
Disclaimer Copyright Dhaka Stock Exchange 2011 Terms & Conditions
 

Powered By Bangladesh Online a division of Bangladesh Export Import Company Ltd.