Friday, Oct 20, 2017 Current Time: 7:46:18 AM (BST) Market Status: Closed
1JANATAMF 6.70 
0.00    0.00%

1STPRIMFMF 14.50 
0.20    1.40%

AAMRANET 114.80 
0.70    0.61%

AAMRATECH 34.00 
-0.50    -1.45%

ABB1STMF 6.60 
0.00    0.00%

ABBANK 20.10 
0.10    0.50%

ACI   621.80    
3.50    0.57%

ACIFORMULA 198.00 
-0.50    -0.25%

ACMELAB 114.40 
-0.10    -0.09%

ACTIVEFINE 44.10 
-0.30    -0.68%

AFCAGRO 53.70 
-0.80    -1.47%

AFTABAUTO 64.00 
-0.80    -1.23%

AGNISYSL 24.30 
-0.20    -0.82%

AGRANINS 21.40 
-0.60    -2.73%

AIBL1STIMF 8.00 
0.10    1.27%

AL-HAJTEX 109.80 
2.10    1.95%

ALARABANK 23.80 
0.00    0.00%

ALLTEX 11.90 
0.10    0.85%

AMANFEED 73.50 
2.10    2.94%

AMBEEPHA 417.00 
-2.40    -0.57%

AMCL(PRAN) 217.90 
-0.90    -0.41%

ANLIMAYARN 31.30 
-1.20    -3.69%

ANWARGALV 87.00 
0.10    0.12%

APEXFOODS 142.00 
-2.70    -1.87%

APEXFOOT 327.00 
-6.00    -1.80%

APEXSPINN 140.90 
-3.10    -2.15%

APEXTANRY 154.10 
0.20    0.13%

APOLOISPAT 18.70 
-0.30    -1.58%

ARAMIT 374.00 
-7.60    -1.99%

ARAMITCEM 35.00 
-1.30    -3.58%

ARGONDENIM 32.30 
-1.10    -3.29%

ASIAINS 22.50 
-0.20    -0.88%

ASIAPACINS 25.20 
-0.60    -2.33%

ATCSLGF 11.30 
0.20    1.80%

ATLASBANG 128.00 
1.00    0.79%

AZIZPIPES 135.70 
-6.10    -4.30%

BANGAS 122.40 
1.80    1.49%

BANKASIA 20.50 
0.30    1.49%

BARKAPOWER 40.30 
-1.10    -2.66%

BATASHOE 1169.90 
-3.50    -0.30%

BATBC   2840.00    
40.80    1.46%

BAYLEASING 26.80 
-0.10    -0.37%

BBS   44.70    
-0.80    -1.76%

BBSCABLES 134.50 
1.00    0.75%

BDAUTOCA 116.90 
-1.50    -1.27%

BDCOM   38.60    
0.10    0.26%

BDFINANCE 21.70 
0.40    1.88%

BDLAMPS 176.10 
-4.10    -2.28%

BDTHAI 23.40 
-0.30    -1.27%

BDWELDING 17.00 
-0.10    -0.58%

BEACHHATCH 15.20 
-0.40    -2.56%

BEACONPHAR 21.30 
-0.20    -0.93%

BENGALWTL 45.90 
-0.50    -1.08%

BERGERPBL 2070.00 
-24.50    -1.17%

BEXIMCO 28.40 
-0.30    -1.05%

BGIC   21.30    
0.30    1.43%

BIFC   11.30    
0.00    0.00%

BNICL   19.50    
0.10    0.52%

BRACBANK 97.50 
-0.30    -0.31%

BSC   43.90    
-1.20    -2.66%

BSCCL   111.10    
-0.20    -0.18%

BSRMLTD 124.00 
-0.20    -0.16%

BSRMSTEEL 81.90 
0.60    0.74%

BXPHARMA 106.40 
-1.00    -0.93%

BXSYNTH 8.40 
0.00    0.00%

CAPMBDBLMF 8.30 
0.00    0.00%

CENTRALINS 22.40 
-0.80    -3.45%

CENTRALPHL 23.20 
-0.70    -2.93%

CITYBANK 46.50 
0.10    0.22%

CITYGENINS 19.80 
0.60    3.13%

CMCKAMAL 25.00 
0.90    3.73%

CNATEX 10.30 
-0.30    -2.83%

CONFIDCEM 157.00 
0.00    0.00%

CONTININS 23.30 
0.40    1.75%

CVOPRL 208.50 
0.60    0.29%

DACCADYE 8.90 
0.10    1.14%

DAFODILCOM 56.90 
1.70    3.08%

DBH   126.60    
1.50    1.20%

DBH1STMF 9.00 
0.10    1.12%

DELTALIFE 109.70 
0.40    0.37%

DELTASPINN 10.60 
-0.30    -2.75%

DESCO   45.60    
-0.20    -0.44%

DESHBANDHU 20.10 
0.10    0.50%

DHAKABANK 22.40 
1.00    4.67%

DHAKAINS 24.40 
0.30    1.24%

DOREENPWR 128.60 
-2.80    -2.13%

DSHGARME 396.90 
-14.70    -3.57%

DSSL   17.80    
-0.80    -4.30%

DULAMIACOT 16.90 
-0.80    -4.52%

DUTCHBANGL 173.50 
8.00    4.83%

EASTERNINS 30.00 
0.40    1.35%

EASTLAND 24.10 
0.00    0.00%

EASTRNLUB 1023.00 
-54.30    -5.04%

EBL   46.60    
0.00    0.00%

EBL1STMF 9.50 
0.10    1.06%

EBLNRBMF 6.50 
0.10    1.56%

ECABLES 140.10 
-1.60    -1.13%

EHL   47.00    
0.20    0.43%

EMERALDOIL 19.20 
-0.30    -1.54%

ENVOYTEX 38.10 
0.00    0.00%

ETL   17.10    
-0.30    -1.72%

EXIM1STMF 7.10 
0.10    1.43%

EXIMBANK 17.10 
0.60    3.64%

FAMILYTEX 8.20 
-0.10    -1.20%

FARCHEM 22.70 
-0.30    -1.30%

FAREASTFIN 12.30 
0.00    0.00%

FAREASTLIF 66.00 
0.00    0.00%

FASFIN 19.10 
0.70    3.80%

FBFIF   6.30    
0.00    0.00%

FEDERALINS 12.90 
-0.10    -0.77%

FEKDIL 23.90 
-0.10    -0.42%

FINEFOODS 31.30 
-1.10    -3.40%

FIRSTFIN 14.10 
0.10    0.71%

FIRSTSBANK 15.50 
0.20    1.31%

FORTUNE 49.60 
-1.40    -2.75%

FUWANGCER 18.20 
-0.20    -1.09%

FUWANGFOOD 20.40 
-0.20    -0.97%

GBBPOWER 20.50 
-0.50    -2.38%

GEMINISEA 619.00 
-9.60    -1.53%

GENNEXT 9.60 
-0.30    -3.03%

GHAIL   41.20    
-0.10    -0.24%

GHCL   43.70    
-1.20    -2.67%

GLAXOSMITH 1482.10 
-5.30    -0.36%

GLOBALINS 17.00 
-0.10    -0.58%

GOLDENSON 15.60 
0.00    0.00%

GP   424.00    
3.90    0.93%

GPHISPAT 38.70 
-0.90    -2.27%

GQBALLPEN 100.90 
-2.30    -2.23%

GRAMEENS2 14.70 
-0.10    -0.68%

GREENDELMF 8.90 
0.00    0.00%

GREENDELT 60.30 
-1.30    -2.11%

GSPFINANCE 29.40 
0.50    1.73%

HAKKANIPUL 73.30 
-1.70    -2.27%

HEIDELBCEM 409.10 
0.30    0.07%

HFL   21.60    
-0.80    -3.57%

HRTEX   32.50    
-0.90    -2.69%

HWAWELLTEX 35.80 
-1.30    -3.50%

IBBLPBOND 970.50 
-3.50    -0.36%

IBNSINA 258.30 
-3.00    -1.15%

ICB   191.20    
-1.00    -0.52%

ICB2NDNRB 10.40 
0.00    0.00%

ICB3RDNRB 7.00 
0.00    0.00%

ICBAGRANI1 8.10 
0.20    2.53%

ICBAMCL2ND 9.00 
0.00    0.00%

ICBEPMF1S1 7.70 
0.10    1.32%

ICBIBANK 5.30 
0.00    0.00%

ICBSONALI1 8.10 
-0.10    -1.22%

IDLC   85.90    
2.60    3.12%

IFADAUTOS 125.10 
-35.90    -22.30%

IFIC   18.20    
0.10    0.55%

IFIC1STMF 6.50 
0.00    0.00%

IFILISLMF1 8.00 
0.00    0.00%

ILFSL   23.40    
0.50    2.18%

IMAMBUTTON 21.50 
-0.90    -4.02%

INTECH 18.20 
-0.60    -3.19%

IPDC   43.40    
1.00    2.36%

ISLAMIBANK 35.30 
0.50    1.44%

ISLAMICFIN 23.20 
0.50    2.20%

ISLAMIINS 34.70 
-0.10    -0.29%

ISNLTD 21.00 
1.00    5.00%

ITC   41.80    
-0.30    -0.71%

JAMUNABANK 22.70 
0.20    0.89%

JAMUNAOIL 208.30 
0.20    0.10%

JANATAINS 15.30 
0.00    0.00%

JMISMDL 195.00 
-4.60    -2.30%

JUTESPINN 84.20 
5.40    6.85%

KARNAPHULI 18.90 
0.20    1.07%

KAY&QUE 134.90 
2.60    1.97%

KBPPWBIL 18.40 
-0.50    -2.65%

KDSALTD 69.10 
-1.00    -1.43%

KEYACOSMET 13.70 
-0.20    -1.44%

KOHINOOR 458.00 
-20.40    -4.26%

KPCL   63.60    
-0.60    -0.93%

KPPL   11.10    
0.00    0.00%

LAFSURCEML 61.50 
0.00    0.00%

LANKABAFIN 65.00 
1.60    2.52%

LIBRAINFU 588.00 
-17.30    -2.86%

LINDEBD 1217.00 
0.90    0.07%

LRGLOBMF1 8.30 
0.10    1.22%

MAKSONSPIN 10.90 
0.00    0.00%

MALEKSPIN 21.20 
-0.40    -1.85%

MARICO 1132.00 
5.40    0.48%

MATINSPINN 40.90 
0.00    0.00%

MBL1STMF 9.00 
0.10    1.12%

MEGCONMILK 15.60 
0.00    0.00%

MEGHNACEM 103.90 
1.00    0.97%

MEGHNALIFE 58.00 
-0.30    -0.51%

MEGHNAPET 11.00 
0.10    0.92%

MERCANBANK 27.30 
0.30    1.11%

MERCINS 26.20 
-2.10    -7.42%

METROSPIN 10.70 
-0.10    -0.93%

MHSML   24.40    
-0.50    -2.01%

MICEMENT 86.50 
-2.00    -2.26%

MIDASFIN 39.00 
0.00    0.00%

MIRACLEIND 54.00 
-1.20    -2.17%

MITHUNKNIT 33.30 
-0.60    -1.77%

MJLBD   118.70    
-0.10    -0.08%

MODERNDYE 228.20 
18.30    8.72%

MONNOCERA 80.00 
-2.10    -2.56%

MONNOSTAF 723.50 
-50.40    -6.51%

MPETROLEUM 197.80 
0.20    0.10%

MTB   33.30    
-0.70    -2.06%

NATLIFEINS 162.00 
2.20    1.38%

NAVANACNG 69.00 
-0.90    -1.29%

NBL   13.20    
0.10    0.76%

NCCBANK 16.70 
0.20    1.21%

NCCBLMF1 9.00 
0.10    1.12%

NFML   21.30    
-0.50    -2.29%

NHFIL   47.00    
-1.50    -3.09%

NITOLINS 29.90 
0.00    0.00%

NLI1STMF 14.80 
-0.10    -0.67%

NORTHERN 420.50 
0.30    0.07%

NORTHRNINS 24.40 
0.30    1.24%

NPOLYMAR 102.40 
-0.20    -0.19%

NTC   607.00    
4.00    0.66%

NTLTUBES 107.60 
-0.20    -0.19%

NURANI 19.20 
-0.40    -2.04%

OAL   21.30    
-0.30    -1.39%

OLYMPIC 270.70 
-1.10    -0.40%

ONEBANKLTD 24.40 
0.30    1.24%

ORIONINFU 57.20 
-0.60    -1.04%

ORIONPHARM 48.20 
-0.40    -0.82%

PADMALIFE 40.80 
0.90    2.26%

PADMAOIL 242.70 
4.60    1.93%

PARAMOUNT 19.00 
0.10    0.53%

PDL   21.50    
0.00    0.00%

PENINSULA 23.20 
0.40    1.75%

PEOPLESINS 22.20 
0.00    0.00%

PF1STMF 7.50 
0.00    0.00%

PHARMAID 296.90 
-5.20    -1.72%

PHENIXINS 28.90 
0.20    0.70%

PHOENIXFIN 37.50 
1.20    3.31%

PHPMF1 6.80 
0.00    0.00%

PIONEERINS 30.50 
0.00    0.00%

PLFSL   14.70    
0.10    0.68%

POPULAR1MF 6.50 
0.10    1.56%

POPULARLIF 66.40 
-1.10    -1.63%

POWERGRID 53.10 
1.00    1.92%

PRAGATIINS 31.40 
-1.30    -3.98%

PRAGATILIF 108.10 
-1.50    -1.37%

PREMIERBAN 15.50 
0.00    0.00%

PREMIERCEM 89.00 
0.80    0.91%

PREMIERLEA 17.50 
0.30    1.74%

PRIME1ICBA 7.70 
0.00    0.00%

PRIMEBANK 24.60 
0.00    0.00%

PRIMEFIN 12.70 
0.20    1.60%

PRIMEINSUR 21.10 
0.10    0.48%

PRIMELIFE 48.80 
-0.50    -1.01%

PRIMETEX 26.00 
-0.60    -2.26%

PROGRESLIF 55.00 
-0.10    -0.18%

PROVATIINS 22.30 
0.20    0.90%

PTL   33.60    
-0.20    -0.59%

PUBALIBANK 27.50 
0.20    0.73%

PURABIGEN 18.40 
0.40    2.22%

QSMDRYCELL 90.50 
-1.50    -1.63%

RAHIMAFOOD 180.30 
-3.70    -2.01%

RAHIMTEXT 318.00 
-20.00    -5.92%

RAKCERAMIC 56.50 
-0.10    -0.18%

RANFOUNDRY 137.70 
2.30    1.70%

RDFOOD 16.70 
-0.40    -2.34%

RECKITTBEN 1511.00 
8.00    0.53%

REGENTTEX 21.40 
-0.90    -4.04%

RELIANCE1 10.50 
0.00    0.00%

RELIANCINS 60.90 
0.40    0.66%

RENATA 1175.00 
3.30    0.28%

RENWICKJA 577.80 
-1.90    -0.33%

REPUBLIC 24.80 
-0.20    -0.80%

RNSPIN 17.60 
-0.40    -2.22%

RSRMSTEEL 61.10 
-0.70    -1.13%

RUPALIBANK 66.60 
6.00    9.90%

RUPALIINS 21.90 
0.40    1.86%

RUPALILIFE 39.90 
0.60    1.53%

SAFKOSPINN 15.30 
-0.50    -3.16%

SAIFPOWER 44.60 
-0.60    -1.33%

SAIHAMCOT 19.50 
-0.20    -1.02%

SAIHAMTEX 21.80 
0.30    1.40%

SALAMCRST 34.70 
-0.30    -0.86%

SALVOCHEM 19.20 
-1.00    -4.95%

SAMATALETH 47.00 
-1.90    -3.89%

SAMORITA 94.30 
3.20    3.51%

SANDHANINS 30.60 
0.00    0.00%

SAPORTL 36.10 
-0.60    -1.63%

SAVAREFR 91.20 
3.20    3.64%

SEBL1STMF 13.60 
-0.20    -1.45%

SEMLIBBLSF 9.00 
0.00    0.00%

SEMLLECMF 9.10 
0.00    0.00%

SHAHJABANK 26.40 
0.20    0.76%

SHASHADNIM 65.90 
0.20    0.30%

SHEPHERD 34.50 
-0.10    -0.29%

SHURWID 13.90 
-0.60    -4.14%

SHYAMPSUG 30.80 
1.30    4.41%

SIBL   27.70    
0.10    0.36%

SIMTEX 27.40 
-0.80    -2.84%

SINGERBD 182.70 
-0.90    -0.49%

SINOBANGLA 65.60 
-0.60    -0.91%

SONALIANSH 218.10 
-1.30    -0.59%

SONARBAINS 21.80 
0.70    3.32%

SONARGAON 12.80 
-0.50    -3.76%

SOUTHEASTB 20.00 
0.00    0.00%

SPCERAMICS 17.00 
0.40    2.41%

SPCL   135.40    
-1.30    -0.95%

SQUARETEXT 71.20 
3.30    4.86%

SQURPHARMA 299.40 
2.10    0.71%

STANCERAM 98.00 
-2.10    -2.10%

STANDARINS 25.80 
1.10    4.45%

STANDBANKL 14.10 
0.30    2.17%

STYLECRAFT 2243.00 
-105.50    -4.49%

SUMITPOWER 37.70 
0.00    0.00%

SUNLIFEINS 22.00 
0.20    0.92%

TAKAFULINS 25.00 
0.50    2.04%

TALLUSPIN 10.40 
-0.10    -0.95%

TITASGAS 47.60 
0.10    0.21%

TOSRIFA 24.20 
-1.10    -4.35%

TRUSTB1MF 7.00 
0.20    2.94%

TRUSTBANK 45.30 
0.30    0.67%

TUNGHAI 13.50 
-0.50    -3.57%

UCB   23.40    
0.20    0.86%

UNIONCAP 18.70 
0.10    0.54%

UNIQUEHRL 50.20 
1.20    2.45%

UNITEDAIR 5.50 
0.00    0.00%

UNITEDFIN 23.40 
-0.10    -0.43%

UNITEDINS 30.00 
0.40    1.35%

UPGDCL 168.00 
0.80    0.48%

USMANIAGL 90.10 
-3.10    -3.33%

UTTARABANK 39.10 
-0.20    -0.51%

UTTARAFIN 73.30 
0.90    1.24%

VAMLBDMF1 9.90 
0.00    0.00%

VAMLRBBF 10.00 
0.10    1.01%

WATACHEM 201.70 
0.70    0.35%

WMSHIPYARD 37.70 
-0.10    -0.26%

YPL   24.00    
-0.10    -0.41%

ZAHEENSPIN 19.40 
-0.40    -2.02%

ZAHINTEX 16.20 
-0.50    -2.99%

ZEALBANGLA 72.30 
-1.00    -1.36%


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 Oct 19, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 34 34.8 33.8 34 34.5 -1.45 364 14.4780 424,315
2 ABBANK 20.1 20.3 19.9 20.1 20 0.50 543 23.8860 1,185,171
3 ACI 621.8 624 618 621 618.3 0.57 609 47.2520 76,177
4 ACIFORMULA 198 200 197.7 198.1 198.5 -0.25 168 6.4270 32,412
5 ACMELAB 114.4 115.5 113.9 114.7 114.5 -0.09 337 27.1100 236,287
6 ACTIVEFINE 44.1 44.7 44.1 44.3 44.4 -0.68 184 6.0860 137,301
7 AFCAGRO 53.7 55.8 53.4 53.7 54.5 -1.47 321 11.6700 214,580
8 AFTABAUTO 64 64.6 63 63.9 64.8 -1.23 226 6.0440 94,875
9 AGNISYSL 24.3 24.7 24.2 24.4 24.5 -0.82 101 3.8640 158,109
10 AGRANINS 21.4 21.7 21.4 21.5 22 -2.73 46 1.2080 56,118
11 AL-HAJTEX 109.8 111.3 107.6 110.1 107.7 1.95 1,187 30.3750 276,309
12 ALARABANK 23.8 24 23.6 23.8 23.8 0 510 46.3450 1,950,893
13 ALLTEX 11.9 12 11.8 11.9 11.8 0.85 71 1.0120 85,241
14 AMANFEED 73.5 74.1 71.9 73.3 71.4 2.94 518 17.0470 232,303
15 AMBEEPHA 417 429.4 412 415.3 419.4 -0.57 147 2.3290 5,584
16 AMCL(PRAN) 217.9 222.7 216.4 217.2 218.8 -0.41 185 4.9690 22,596
17 ANLIMAYARN 31.3 32 30.5 30.8 32.5 -3.69 278 5.6950 183,454
18 ANWARGALV 87 89.7 87 88 86.9 0.12 618 16.8430 190,856
19 APEXFOODS 142 147 139 140.6 144.7 -1.87 270 3.9730 27,922
20 APEXFOOT 327 336 327 329.6 333 -1.80 65 2.6820 8,111
21 APEXSPINN 140.9 146.9 136.9 139.4 144 -2.15 299 6.2750 44,704
22 APEXTANRY 154.1 154.5 152 154.2 153.9 0.13 222 7.7210 50,184
23 APOLOISPAT 18.7 19 18.6 18.6 19 -1.58 357 8.2430 440,738
24 ARAMIT 374 384.1 374 375 381.6 -1.99 109 3.0640 8,097
25 ARAMITCEM 35 36.9 35 35.5 36.3 -3.58 286 5.0020 138,558
26 ARGONDENIM 32.3 33.6 32.3 32.5 33.4 -3.29 459 24.3320 742,023
27 ASIAINS 22.5 23 22.5 22.7 22.7 -0.88 9 0.0510 2,233
28 ATLASBANG 128 130 127 127.6 127 0.79 191 3.9810 31,055
29 BANGAS 122.4 129.7 121 121.9 120.6 1.49 77 0.7260 5,896
30 BANKASIA 20.5 20.8 20.1 20.4 20.2 1.49 204 8.4950 413,964
31 BARKAPOWER 40.3 41.7 40.2 40.5 41.4 -2.66 335 15.7170 384,435
32 BATASHOE 1,169.9 1,174.7 1,160 1,167.2 1,173.4 -0.30 106 8.8960 7,601
33 BATBC 2,840 2,840 2,838.7 2,839.9 2,799.2 1.46 6 0.7100 250
34 BAYLEASING 26.8 27.3 26.8 26.9 26.9 -0.37 108 3.4640 128,527
35 BBS 44.7 45.7 44.7 44.8 45.5 -1.76 697 28.3430 629,309
36 BDAUTOCA 116.9 123 115.4 116.6 118.4 -1.27 331 6.6020 55,486
37 BDCOM 38.6 39.7 38.1 38.4 38.5 0.26 227 9.4840 246,115
38 BDFINANCE 21.7 22.1 21.2 21.7 21.3 1.88 1,214 119.3770 5,470,353
39 BDLAMPS 176.1 183 175.4 176.2 180.2 -2.28 226 4.9250 27,366
40 BDTHAI 23.4 23.9 23.2 23.3 23.7 -1.27 211 6.3040 269,582
41 BDWELDING 17 17.2 17 17 17.1 -0.58 144 2.2930 134,465
42 BEACHHATCH 15.2 16.1 15.2 15.4 15.6 -2.56 169 1.4060 89,787
43 BEACONPHAR 21.3 21.6 21 21.1 21.5 -0.93 194 5.5430 261,460
44 BENGALWTL 45.9 46.4 44.9 45.3 46.4 -1.08 101 2.0780 45,642
45 BERGERPBL 2,070 2,070.1 2,070 2,070 2,094.5 -1.17 2 0.0620 30
46 BEXIMCO 28.4 28.8 28.2 28.3 28.7 -1.05 674 19.2330 677,674
47 BGIC 21.3 21.3 21 21.3 21 1.43 25 0.4760 22,394
48 BNICL 19.5 19.6 19.1 19.3 19.4 0.52 132 2.6350 136,225
49 BRACBANK 97.5 99.6 97 97.9 97.8 -0.31 1,482 157.4760 1,603,393
50 BSC 43.9 45.1 43.6 43.8 45.1 -2.66 708 13.5180 306,341
51 BSCCL 111.1 114.5 110.8 111.5 111.3 -0.18 217 8.3880 74,912
52 BSRMLTD 124 125.4 121.5 123.4 124.2 -0.16 96 3.6100 29,251
53 BSRMSTEEL 81.9 82.7 80.3 80.6 81.3 0.74 468 17.9020 221,740
54 BXPHARMA 106.4 108.1 106.3 106.7 107.4 -0.93 378 22.4460 209,687
55 CENTRALPHL 23.2 23.9 23.1 23.2 23.9 -2.93 419 12.9360 551,589
56 CITYBANK 46.5 47.2 46.3 46.6 46.4 0.22 863 123.6640 2,647,952
57 CITYGENINS 19.8 20.4 19.1 19.7 19.2 3.13 272 7.6220 386,680
58 CMCKAMAL 25 25.1 24.2 24.8 24.1 3.73 480 25.1780 1,022,658
59 CNATEX 10.3 10.6 10.2 10.3 10.6 -2.83 908 27.1700 2,624,506
60 CONFIDCEM 157 158.6 153.9 155.3 157 0 619 52.0600 332,195
61 CONTININS 23.3 23.3 22.9 23.2 22.9 1.75 102 2.8080 121,545
62 CVOPRL 208.5 212.8 206.1 209.3 207.9 0.29 946 19.4960 92,891
63 DACCADYE 8.9 8.9 8.7 8.8 8.8 1.14 33 0.3350 38,235
64 DAFODILCOM 56.9 57.1 55 56.6 55.2 3.08 889 47.3300 847,861
65 DBH 126.6 128 125.1 125.7 125.1 1.20 79 3.0780 24,444
66 DELTALIFE 109.7 110 109.2 109.5 109.3 0.37 243 14.8380 135,601
67 DELTASPINN 10.6 10.9 10.5 10.6 10.9 -2.75 229 4.5220 425,029
68 DESCO 45.6 46.3 45.2 45.7 45.8 -0.44 52 1.3810 30,283
69 DESHBANDHU 20.1 20.3 20 20.2 20 0.50 111 2.3970 119,017
70 DHAKABANK 22.4 22.4 21.5 22.2 21.4 4.67 465 54.8650 2,493,324
71 DHAKAINS 24.4 24.4 24.1 24.2 24.1 1.24 78 0.8670 35,920
72 DOREENPWR 128.6 134.2 128.5 128.9 131.4 -2.13 1,127 57.3580 436,792
73 DSHGARME 396.9 410 393.1 400.1 411.6 -3.57 1,460 36.0460 89,957
74 DSSL 17.8 18.8 17.7 17.8 18.6 -4.30 581 16.1970 897,110
75 DUTCHBANGL 173.5 177 165.8 173.5 165.5 4.83 1,355 83.0260 479,215
76 EASTERNINS 30 30.2 29.6 30 29.6 1.35 13 0.2140 7,160
77 EASTLAND 24.1 24.5 23.9 24 24.1 0 84 2.9690 123,627
78 EASTRNLUB 1,023 1,100 1,020.3 1,044.1 1,077.3 -5.04 214 4.0490 3,785
79 EBL 46.6 47.2 46.6 46.9 46.6 0 139 10.6840 227,545
80 ECABLES 140.1 143 140 140.2 141.7 -1.13 55 0.7820 5,552
81 EHL 47 47 46 46.4 46.8 0.43 97 2.6100 56,341
82 EMERALDOIL 19.2 19.4 18.9 19 19.5 -1.54 259 4.2680 223,989
83 ENVOYTEX 38.1 38.4 38.1 38.1 38.1 0 25 0.6130 16,074
84 ETL 17.1 17.4 17 17.1 17.4 -1.72 238 7.3220 427,501
85 EXIMBANK 17.1 17.1 16.4 17 16.5 3.64 1,087 85.4400 5,089,173
86 FAMILYTEX 8.2 8.4 8.2 8.2 8.3 -1.20 284 5.1830 628,273
87 FARCHEM 22.7 23.3 22.5 22.7 23 -1.30 208 5.6220 246,951
88 FAREASTFIN 12.3 12.6 12.1 12.4 12.3 0 290 10.0860 813,083
89 FAREASTLIF 66 66.2 65 65.9 66 0 29 0.5390 8,203
90 FASFIN 19.1 19.4 18.4 19.1 18.4 3.80 890 68.2620 3,594,008
91 FEDERALINS 12.9 13.1 12.8 13 13 -0.77 129 3.3620 259,717
92 FEKDIL 23.9 24.3 23.8 23.9 24 -0.42 220 13.3790 558,571
93 FINEFOODS 31.3 33.2 31.2 31.6 32.4 -3.40 731 16.6060 516,243
94 FIRSTFIN 14.1 14.2 13.8 14 14 0.71 35 0.2520 18,020
95 FIRSTSBANK 15.5 15.7 15.3 15.5 15.3 1.31 597 32.7760 2,112,349
96 FUWANGCER 18.2 18.4 17.8 17.9 18.4 -1.09 593 15.6010 864,830
97 FUWANGFOOD 20.4 20.8 20.2 20.3 20.6 -0.97 509 21.0960 1,034,927
98 GBBPOWER 20.5 21.2 20.4 20.5 21 -2.38 176 3.9670 191,767
99 GEMINISEA 619 634.9 612.2 616.7 628.6 -1.53 503 10.4170 16,645
100 GENNEXT 9.6 9.9 9.6 9.7 9.9 -3.03 442 14.4970 1,492,309
101 GHAIL 41.2 41.6 40 41.2 41.3 -0.24 98 3.4420 83,501
102 GHCL 43.7 46.2 43.7 44 44.9 -2.67 146 5.5070 123,137
103 GLAXOSMITH 1,482.1 1,490 1,482.1 1,486.3 1,487.4 -0.36 17 0.1560 105
104 GLOBALINS 17 17.1 16.9 17 17.1 -0.58 51 0.7430 43,664
105 GOLDENSON 15.6 15.9 15.5 15.5 15.6 0 159 2.8710 183,590
106 GP 424 426.8 419 424 420.1 0.93 437 25.5910 60,360
107 GPHISPAT 38.7 39.6 38.7 38.8 39.6 -2.27 147 4.3210 110,727
108 GQBALLPEN 100.9 104 98.5 100 103.2 -2.23 512 10.3970 103,382
109 GREENDELT 60.3 60.5 60 60.3 61.6 -2.11 11 0.2600 4,315
110 GSPFINANCE 29.4 29.5 28.7 29.4 28.9 1.73 166 4.6490 158,782
111 HAKKANIPUL 73.3 76.8 72.8 73.4 75 -2.27 668 13.7100 182,884
112 HEIDELBCEM 409.1 412 408 410.5 408.8 0.07 170 6.0270 14,718
113 HFL 21.6 22.4 21.6 21.8 22.4 -3.57 93 1.8090 82,291
114 HRTEX 32.5 33.2 31.8 32.3 33.4 -2.69 248 5.2360 161,535
115 HWAWELLTEX 35.8 37.1 35.8 36 37.1 -3.50 73 1.0410 28,881
116 IBNSINA 258.3 263.4 256 257 261.3 -1.15 671 31.4510 121,171
117 ICB 191.2 195.6 190 190.3 192.2 -0.52 1,254 72.0830 373,926
118 ICBIBANK 5.3 5.4 5.2 5.3 5.3 0 120 3.2400 612,178
119 IDLC 85.9 85.9 83.3 85.5 83.3 3.12 2,172 248.6210 2,933,873
120 IFADAUTOS 125.1 135.9 123.3 125.3 161 -22.30 4,177 476.3120 3,662,748
121 IFIC 18.2 18.4 18.1 18.3 18.1 0.55 830 54.6870 2,996,892
122 ILFSL 23.4 23.6 23 23.5 22.9 2.18 652 55.4030 2,369,837
123 INTECH 18.2 18.7 18 18.2 18.8 -3.19 252 4.2230 230,601
124 IPDC 43.4 43.6 42 43.1 42.4 2.36 172 9.7800 230,478
125 ISLAMIBANK 35.3 35.5 34.8 35.3 34.8 1.44 809 44.1570 1,255,141
126 ISLAMICFIN 23.2 23.2 22.8 23 22.7 2.20 184 5.9690 259,235
127 ISLAMIINS 34.7 34.8 34.1 34.7 34.8 -0.29 137 2.5450 73,902
128 ITC 41.8 42.4 41 41.5 42.1 -0.71 149 2.4020 58,288
129 JAMUNABANK 22.7 22.8 22.4 22.7 22.5 0.89 192 7.6430 337,388
130 JAMUNAOIL 208.3 210.8 208 208.3 208.1 0.10 367 26.2220 125,305
131 JMISMDL 195 202.5 193.7 194.5 199.6 -2.30 543 17.2640 87,943
132 KARNAPHULI 18.9 18.9 18.6 18.8 18.7 1.07 39 0.3400 18,090
133 KBPPWBIL 18.4 19 18.1 18.2 18.9 -2.65 550 13.1950 717,652
134 KDSALTD 69.1 70.9 69 69.3 70.1 -1.43 159 4.5260 64,909
135 KEYACOSMET 13.7 13.9 13.6 13.7 13.9 -1.44 555 12.6050 917,531
136 KOHINOOR 458 480 455 458.2 478.4 -4.26 378 8.7680 18,887
137 KPCL 63.6 64.8 63.5 63.7 64.2 -0.93 259 19.9480 312,265
138 KPPL 11.1 11.2 10.8 11 11.1 0 111 2.4930 227,634
139 LAFSURCEML 61.5 62.1 60.9 61.5 61.5 0 719 51.1190 833,644
140 LANKABAFIN 65 65.1 63.6 65 63.4 2.52 2,292 329.0140 5,100,938
141 LEGACYFOOT 0 0 0 53.3 53.3 -- 0 0.0000 0
142 LIBRAINFU 588 614.8 588 591.2 605.3 -2.86 327 6.1560 10,328
143 LINDEBD 1,217 1,220 1,209 1,211.3 1,216.1 0.07 44 2.3910 1,966
144 MAKSONSPIN 10.9 10.9 10.6 10.7 10.9 0 133 2.3050 214,227
145 MALEKSPIN 21.2 21.8 21.1 21.3 21.6 -1.85 29 0.5270 24,688
146 MARICO 1,132 1,132 1,121.1 1,126.1 1,126.6 0.48 59 1.8600 1,653
147 MATINSPINN 40.9 40.9 40.3 40.8 40.9 0 52 0.7750 19,026
148 MEGHNACEM 103.9 105 102.4 103.7 102.9 0.97 63 1.2120 11,622
149 MEGHNALIFE 58 59 58 58.1 58.3 -0.51 2 0.0100 178
150 MERCANBANK 27.3 27.3 26.7 27 27 1.11 822 90.9660 3,366,474
151 MERCINS 26.2 28.1 25.9 26.1 28.3 -7.42 726 29.2130 1,088,603
152 METROSPIN 10.7 10.8 10.5 10.6 10.8 -0.93 81 1.8790 176,908
153 MHSML 24.4 24.9 24.3 24.3 24.9 -2.01 131 3.4070 139,568
154 MICEMENT 86.5 88.8 86.1 86.3 88.5 -2.26 45 0.5770 6,651
155 MIDASFIN 39 39 38.7 38.9 39 0 36 0.6930 17,845
156 MIRACLEIND 54 55.9 53.7 53.9 55.2 -2.17 733 26.7230 489,500
157 MITHUNKNIT 33.3 33.9 33.1 33.3 33.9 -1.77 336 6.7070 201,121
158 MJLBD 118.7 119.7 118.1 119.2 118.8 -0.08 418 38.6820 325,037
159 MONNOCERA 80 82.9 79.7 80 82.1 -2.56 759 16.0760 198,105
160 MPETROLEUM 197.8 199.6 196.2 197.9 197.6 0.10 166 12.0530 60,852
161 MTB 33.3 34.1 33.3 33.4 34 -2.06 593 81.3060 2,418,256
162 NATLIFEINS 162 162.1 160.1 161.8 159.8 1.38 233 11.3390 70,303
163 NAVANACNG 69 71.2 68.6 69 69.9 -1.29 366 12.8840 184,902
164 NBL 13.2 13.4 13.1 13.2 13.1 0.76 1,048 57.6090 4,345,016
165 NCCBANK 16.7 16.8 16.3 16.7 16.5 1.21 397 48.7890 2,925,835
166 NFML 21.3 21.8 21.2 21.3 21.8 -2.29 137 3.3390 156,097
167 NHFIL 47 48.5 46.9 47.3 48.5 -3.09 202 5.9770 126,418
168 NORTHERN 420.5 427 418 419 420.2 0.07 625 11.4090 27,140
169 NORTHRNINS 24.4 24.7 24.2 24.4 24.1 1.24 29 0.5770 23,683
170 NPOLYMAR 102.4 104 100.5 101.2 102.6 -0.19 272 6.7530 65,616
171 NTC 607 615 595 604.5 603 0.66 582 12.8140 21,116
172 NTLTUBES 107.6 110 106.5 107.2 107.8 -0.19 496 11.2170 103,375
173 OAL 21.3 21.7 21.1 21.2 21.6 -1.39 191 6.9930 327,755
174 OLYMPIC 270.7 272.9 270.6 271.1 271.8 -0.40 163 6.0040 22,129
175 ONEBANKLTD 24.4 24.4 24.1 24.3 24.1 1.24 724 44.7160 1,839,846
176 ORIONINFU 57.2 58.8 57.1 57.2 57.8 -1.04 176 3.8390 66,279
177 ORIONPHARM 48.2 48.8 48.1 48.3 48.6 -0.82 203 11.6220 240,390
178 PADMAOIL 242.7 243.2 240 241.7 238.1 1.93 117 4.3710 18,091
179 PARAMOUNT 19 19.2 18.9 19 18.9 0.53 100 2.3020 120,835
180 PDL 21.5 21.5 21 21.4 21.5 0 294 9.6340 452,754
181 PENINSULA 23.2 23.3 22.5 23 22.8 1.75 166 4.1460 182,111
182 PHARMAID 296.9 305.3 295.8 296.5 302.1 -1.72 663 23.1760 77,083
183 PHENIXINS 28.9 29.1 28.8 28.9 28.7 0.70 20 0.3470 12,000
184 PHOENIXFIN 37.5 37.5 36.3 37.1 36.3 3.31 546 53.0630 1,437,054
185 PIONEERINS 30.5 30.9 29.9 30.6 30.5 0 57 0.9800 32,110
186 PLFSL 14.7 14.7 14.5 14.6 14.6 0.68 146 3.8020 260,022
187 POPULARLIF 66.4 68.1 66.4 66.9 67.5 -1.63 148 5.1390 76,356
188 POWERGRID 53.1 53.4 52.3 52.9 52.1 1.92 253 11.8960 224,407
189 PRAGATILIF 108.1 109.7 107 107.8 109.6 -1.37 18 0.2350 2,182
190 PREMIERBAN 15.5 16 15.5 15.6 15.5 0 658 45.3540 2,883,040
191 PREMIERCEM 89 89.9 88.2 89.2 88.2 0.91 37 1.5310 17,099
192 PREMIERLEA 17.5 17.8 17 17.5 17.2 1.74 276 10.9690 624,551
193 PRIMEBANK 24.6 24.9 24.4 24.5 24.6 0 333 25.0450 1,016,406
194 PRIMEFIN 12.7 13 12.7 12.8 12.5 1.6 71 0.7810 60,690
195 PRIMEINSUR 21.1 21.5 20.9 21 21 0.48 34 0.4690 22,351
196 PRIMELIFE 48.8 49.8 48.8 49.4 49.3 -1.01 51 0.7820 15,819
197 PRIMETEX 26 26.9 25 25.5 26.6 -2.26 118 3.0420 118,995
198 PROVATIINS 22.3 22.9 21.3 22.2 22.1 0.90 241 7.9950 362,962
199 PTL 33.6 33.8 32.9 33.3 33.8 -0.59 187 9.2490 278,781
200 PUBALIBANK 27.5 28.4 27.3 27.6 27.3 0.73 542 19.4470 697,812
201 PURABIGEN 18.4 18.4 18 18.2 18 2.22 140 3.7790 207,306
202 QSMDRYCELL 90.5 93.1 90.2 90.8 92 -1.63 854 29.0580 317,270
203 RAHIMAFOOD 180.3 185.6 175.2 181.4 184 -2.01 299 6.6770 36,759
204 RAHIMTEXT 318 339 315.2 319.6 338 -5.92 509 8.2100 25,294
205 RAKCERAMIC 56.5 56.9 56.2 56.4 56.6 -0.18 243 10.4160 184,578
206 RANFOUNDRY 137.7 142.6 136 138.2 135.4 1.70 2,406 107.0470 767,339
207 RDFOOD 16.7 17.2 16.6 16.6 17.1 -2.34 240 4.1250 246,168
208 REGENTTEX 21.4 22.3 21.3 21.5 22.3 -4.04 401 9.3690 432,387
209 RELIANCINS 60.9 61 58 60.4 60.5 0.66 35 1.8030 29,880
210 RENATA 1,175 1,180 1,166 1,174.3 1,171.7 0.28 88 3.0560 2,600
211 RENWICKJA 577.8 590 570 572.1 579.7 -0.33 84 0.8160 1,400
212 REPUBLIC 24.8 25 24.2 24.8 25 -0.8 18 0.1120 4,540
213 RNSPIN 17.6 18 17.5 17.6 18 -2.22 564 13.9430 790,699
214 RSRMSTEEL 61.1 62.7 60.9 61 61.8 -1.13 265 12.2930 200,597
215 RUPALIBANK 66.6 66.6 60.6 66.6 60.6 9.90 1,788 68.1000 1,051,096
216 RUPALIINS 21.9 21.9 21.1 21.6 21.5 1.86 42 1.0890 50,570
217 RUPALILIFE 39.9 39.9 38.7 39.7 39.3 1.53 22 0.5480 13,850
218 SAFKOSPINN 15.3 16 15.1 15.3 15.8 -3.16 372 7.2980 473,032
219 SAIFPOWER 44.6 45.9 44.5 44.6 45.2 -1.33 733 35.9460 797,262
220 SAIHAMCOT 19.5 19.9 19.2 19.4 19.7 -1.02 139 6.5380 336,519
221 SAIHAMTEX 21.8 21.9 21 21.5 21.5 1.40 276 8.2800 388,813
222 SALAMCRST 34.7 35.7 34.6 34.7 35 -0.86 132 3.9500 112,811
223 SALVOCHEM 19.2 20.1 19.2 19.4 20.2 -4.95 363 10.8370 550,334
224 SAMORITA 94.3 97.3 91 93.8 91.1 3.51 1,040 30.0720 318,265
225 SANDHANINS 30.6 30.6 30.3 30.6 30.6 0 103 1.6340 53,573
226 SAPORTL 36.1 36.7 35.9 36 36.7 -1.63 278 7.5840 209,870
227 SHAHJABANK 26.4 26.4 26 26.2 26.2 0.76 644 115.3730 4,407,857
228 SHASHADNIM 65.9 66.3 64.5 65.3 65.7 0.30 274 12.5770 192,450
229 SHURWID 13.9 14.5 13.7 13.8 14.5 -4.14 243 2.8350 202,957
230 SIBL 27.7 28.6 27.5 27.9 27.6 0.36 221 8.2910 295,688
231 SIMTEX 27.4 28 26.9 27 28.2 -2.84 199 10.4460 382,538
232 SINGERBD 182.7 184.6 182.6 183.1 183.6 -0.49 749 46.7460 254,628
233 SINOBANGLA 65.6 67 64.5 64.7 66.2 -0.91 177 3.6930 56,617
234 SONALIANSH 218.1 225.8 218.1 219.7 219.4 -0.59 286 4.5750 20,619
235 SOUTHEASTB 20 20.3 20 20.1 20 0 329 27.1720 1,350,144
236 SPCERAMICS 17 17.4 16.6 17.2 16.6 2.41 174 5.0050 293,151
237 SPCL 135.4 138.1 133.5 135.2 136.7 -0.95 258 10.5590 77,445
238 SQUARETEXT 71.2 71.4 67.9 71 67.9 4.86 1,328 60.2880 855,944
239 SQURPHARMA 299.4 301 297.2 299.2 297.3 0.71 1,172 96.0670 321,030
240 STANCERAM 98 101 98 98.5 100.1 -2.10 74 1.1630 11,690
241 STANDBANKL 14.1 14.2 13.9 14.1 13.8 2.17 464 20.3560 1,447,683
242 STYLECRAFT 2,243 2,345 2,231.1 2,244.8 2,348.5 -4.49 707 15.9380 7,063
243 SUMITPOWER 37.7 38 37.6 37.7 37.7 0 242 10.6510 282,090
244 SUNLIFEINS 22 22 21.8 21.9 21.8 0.92 8 0.0490 2,252
245 TAKAFULINS 25 25 24.5 24.9 24.5 2.04 12 0.4070 16,317
246 TALLUSPIN 10.4 10.6 10.4 10.4 10.5 -0.95 26 0.4980 47,548
247 TITASGAS 47.6 48 47.2 47.5 47.5 0.21 130 3.6610 77,142
248 TOSRIFA 24.2 25.4 24.1 24.3 25.3 -4.35 254 7.6920 313,731
249 TRUSTBANK 45.3 46.6 44.9 45.1 45 0.67 943 117.9270 2,591,328
250 TUNGHAI 13.5 14 13.4 13.5 14 -3.57 467 13.8480 1,015,989
251 UCB 23.4 23.7 23.2 23.4 23.2 0.86 365 28.7220 1,224,260
252 UNIONCAP 18.7 19.1 18.5 18.6 18.6 0.54 382 9.5230 504,922
253 UNIQUEHRL 50.2 50.3 48.6 49.8 49 2.45 357 8.9980 182,271
254 UNITEDAIR 5.5 5.6 5.4 5.5 5.5 0 426 6.4950 1,184,057
255 UNITEDFIN 23.4 23.9 23.2 23.3 23.5 -0.43 152 6.7360 287,590
256 UPGDCL 168 169.8 167.2 168.3 167.2 0.48 427 24.7660 146,642
257 USMANIAGL 90.1 93.9 90 90.4 93.2 -3.33 105 1.1600 12,674
258 UTTARABANK 39.1 40 39.1 39.2 39.3 -0.51 1,430 103.8870 2,628,429
259 UTTARAFIN 73.3 73.6 72.4 73.3 72.4 1.24 593 29.2220 399,903
260 WATACHEM 201.7 214.5 200 201.5 201 0.35 1,644 56.1740 272,294
261 WMSHIPYARD 37.7 38.4 37.7 37.9 37.8 -0.26 220 5.2820 139,341
262 YPL 24 24.5 23.5 23.6 24.1 -0.41 135 2.6100 110,216
263 ZAHEENSPIN 19.4 19.8 19.4 19.4 19.8 -2.02 257 6.3490 325,290
264 ZAHINTEX 16.2 16.7 16.2 16.3 16.7 -2.99 238 5.9200 361,006

 

 

 

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.