Thursday, Aug 24, 2017 Current Time: 1:25:21 AM (BST) Market Status: Closed
1JANATAMF 7.30 
-0.10    -1.35%

1STPRIMFMF 15.70 
-0.50    -3.09%

AAMRATECH 38.50 
-1.00    -2.53%

ABB1STMF 7.30 
0.00    0.00%

ABBANK 20.00 
0.00    0.00%

ACI   534.80    
7.40    1.40%

ACIFORMULA 211.60 
0.40    0.19%

ACMELAB 119.30 
0.30    0.25%

ACTIVEFINE 49.40 
-0.40    -0.80%

AFCAGRO 59.70 
-0.30    -0.50%

AFTABAUTO 70.50 
0.20    0.28%

AGNISYSL 27.80 
0.40    1.46%

AGRANINS 20.70 
-0.20    -0.96%

AIBL1STIMF 7.80 
0.00    0.00%

AL-HAJTEX 109.50 
-0.80    -0.73%

ALARABANK 21.20 
0.30    1.44%

ALLTEX 13.30 
0.20    1.53%

AMANFEED 76.50 
-1.60    -2.05%

AMBEEPHA 460.00 
-5.90    -1.27%

AMCL(PRAN) 223.80 
-5.60    -2.44%

ANLIMAYARN 35.90 
1.70    4.97%

ANWARGALV 85.40 
-1.30    -1.50%

APEXFOODS 153.00 
-0.80    -0.52%

APEXFOOT 344.30 
-0.70    -0.20%

APEXSPINN 124.00 
0.60    0.49%

APEXTANRY 158.50 
5.20    3.39%

APOLOISPAT 20.70 
-0.20    -0.96%

ARAMIT 392.00 
-4.40    -1.11%

ARAMITCEM 39.10 
-1.80    -4.40%

ARGONDENIM 35.20 
-0.10    -0.28%

ASIAINS 23.70 
0.10    0.42%

ASIAPACINS 24.20 
0.00    0.00%

ATCSLGF 13.70 
0.00    0.00%

ATLASBANG 135.00 
-2.90    -2.10%

AZIZPIPES 125.00 
-0.80    -0.64%

BANGAS 137.50 
-0.20    -0.15%

BANKASIA 20.80 
0.20    0.97%

BARKAPOWER 43.00 
-0.40    -0.92%

BATASHOE 1164.00 
-0.80    -0.07%

BATBC   2900.00    
-34.40    -1.17%

BAYLEASING 28.10 
0.20    0.72%

BBS   54.30    
0.00    0.00%

BBSCABLES 132.30 
-14.60    -9.94%

BDAUTOCA 115.20 
-5.00    -4.16%

BDCOM   45.60    
0.80    1.79%

BDFINANCE 19.30 
0.40    2.12%

BDLAMPS 186.30 
-4.30    -2.26%

BDTHAI 26.80 
-0.60    -2.19%

BDWELDING 17.80 
0.10    0.56%

BEACHHATCH 17.40 
-0.60    -3.33%

BEACONPHAR 22.60 
-0.50    -2.16%

BENGALWTL 50.20 
-0.90    -1.76%

BERGERPBL 2060.00 
-35.60    -1.70%

BEXIMCO 31.80 
-0.20    -0.62%

BGIC   19.10    
0.00    0.00%

BIFC   10.70    
0.30    2.88%

BNICL   18.30    
0.10    0.55%

BRACBANK 84.50 
0.90    1.08%

BSC   50.70    
-0.40    -0.78%

BSCCL   116.60    
0.40    0.34%

BSRMLTD 144.90 
2.50    1.76%

BSRMSTEEL 87.60 
-1.30    -1.46%

BXPHARMA 105.00 
-1.70    -1.59%

BXSYNTH 8.70 
0.10    1.16%

CAPMBDBLMF 9.10 
0.10    1.11%

CENTRALINS 23.00 
1.00    4.55%

CENTRALPHL 27.90 
-1.10    -3.79%

CITYBANK 42.10 
0.20    0.48%

CITYGENINS 17.40 
0.00    0.00%

CMCKAMAL 24.90 
-0.20    -0.80%

CNATEX 12.70 
-0.10    -0.78%

CONFIDCEM 154.10 
-0.60    -0.39%

CONTININS 22.00 
0.00    0.00%

CVOPRL 222.00 
-1.90    -0.85%

DACCADYE 9.50 
0.00    0.00%

DAFODILCOM 50.50 
0.20    0.40%

DBH   124.20    
0.10    0.08%

DBH1STMF 9.30 
0.00    0.00%

DELTALIFE 97.00 
0.10    0.10%

DELTASPINN 11.60 
0.00    0.00%

DESCO   49.00    
0.60    1.24%

DESHBANDHU 20.10 
0.20    1.01%

DHAKABANK 18.50 
-0.20    -1.07%

DHAKAINS 22.50 
0.10    0.45%

DOREENPWR 136.60 
-0.90    -0.65%

DSHGARME 348.40 
-5.00    -1.41%

DSSL   22.20    
0.00    0.00%

DULAMIACOT 13.40 
0.60    4.69%

DUTCHBANGL 139.30 
-2.50    -1.76%

EASTERNINS 28.50 
-0.20    -0.70%

EASTLAND 23.40 
0.10    0.43%

EASTRNLUB 1015.00 
-8.70    -0.85%

EBL   41.50    
-0.10    -0.24%

EBL1STMF 7.90 
0.00    0.00%

EBLNRBMF 7.10 
0.00    0.00%

ECABLES 146.50 
-3.70    -2.46%

EHL   48.40    
-0.60    -1.22%

EMERALDOIL 25.90 
0.60    2.37%

ENVOYTEX 39.00 
0.10    0.26%

ETL   21.90    
0.30    1.39%

EXIM1STMF 7.60 
0.00    0.00%

EXIMBANK 13.50 
-0.10    -0.74%

FAMILYTEX 9.10 
-0.30    -3.19%

FARCHEM 25.40 
-0.30    -1.17%

FAREASTFIN 11.40 
-0.10    -0.87%

FAREASTLIF 75.80 
-0.10    -0.13%

FASFIN 15.60 
0.00    0.00%

FBFIF   6.90    
0.00    0.00%

FEDERALINS 12.50 
0.10    0.81%

FEKDIL 25.20 
0.00    0.00%

FINEFOODS 52.90 
1.20    2.32%

FIRSTFIN 14.50 
0.10    0.69%

FIRSTSBANK 13.60 
0.10    0.74%

FORTUNE 55.00 
-1.10    -1.96%

FUWANGCER 19.10 
0.00    0.00%

FUWANGFOOD 23.60 
-0.40    -1.67%

GBBPOWER 22.20 
-0.50    -2.20%

GEMINISEA 604.10 
-10.80    -1.76%

GENNEXT 11.10 
0.00    0.00%

GHAIL   46.50    
-1.40    -2.92%

GHCL   42.30    
0.20    0.48%

GLAXOSMITH 1440.00 
0.60    0.04%

GLOBALINS 15.90 
0.20    1.27%

GOLDENSON 18.00 
0.00    0.00%

GP   387.90    
-3.40    -0.87%

GPHISPAT 43.10 
-0.90    -2.05%

GQBALLPEN 106.50 
-3.90    -3.53%

GRAMEENS2 15.60 
0.00    0.00%

GREENDELMF 9.10 
0.00    0.00%

GREENDELT 64.20 
-0.70    -1.08%

GSPFINANCE 29.90 
0.50    1.70%

HAKKANIPUL 71.70 
-2.80    -3.76%

HEIDELBCEM 440.00 
-4.30    -0.97%

HFL   25.10    
0.00    0.00%

HRTEX   36.20    
0.90    2.55%

HWAWELLTEX 37.50 
-0.20    -0.53%

IBBLPBOND 966.50 
-4.00    -0.41%

IBNSINA 267.00 
-2.20    -0.82%

ICB   178.90    
-1.50    -0.83%

ICB2NDNRB 11.90 
0.10    0.85%

ICB3RDNRB 7.30 
-0.10    -1.35%

ICBAMCL2ND 9.10 
0.10    1.11%

ICBEPMF1S1 8.00 
0.20    2.56%

ICBIBANK 5.40 
-0.10    -1.82%

ICBSONALI1 9.00 
0.20    2.27%

IDLC   80.70    
0.70    0.88%

IFADAUTOS 157.50 
0.70    0.45%

IFIC   19.20    
-0.20    -1.03%

IFIC1STMF 7.10 
0.00    0.00%

IFILISLMF1 8.80 
0.00    0.00%

ILFSL   15.90    
0.00    0.00%

IMAMBUTTON 19.60 
0.80    4.26%

INTECH 21.80 
0.80    3.81%

IPDC   47.20    
-0.50    -1.05%

ISLAMIBANK 32.20 
-0.40    -1.23%

ISLAMICFIN 22.60 
0.30    1.35%

ISLAMIINS 30.40 
0.30    1.00%

ISNLTD 18.70 
0.40    2.19%

ITC   48.00    
0.20    0.42%

JAMUNABANK 20.30 
0.10    0.50%

JAMUNAOIL 208.60 
-2.00    -0.95%

JANATAINS 14.80 
0.20    1.37%

JMISMDL 215.40 
-9.50    -4.22%

JUTESPINN 94.00 
-0.10    -0.11%

KARNAPHULI 18.50 
0.20    1.09%

KAY&QUE 123.80 
4.90    4.12%

KBPPWBIL 23.10 
-0.40    -1.70%

KDSALTD 83.00 
-2.50    -2.92%

KEYACOSMET 15.30 
0.70    4.79%

KOHINOOR 417.00 
5.60    1.36%

KPCL   61.20    
-0.50    -0.81%

KPPL   11.20    
-0.10    -0.88%

LAFSURCEML 58.10 
-0.60    -1.02%

LANKABAFIN 57.70 
0.70    1.23%

LEGACYFOOT 33.00 
-1.50    -4.35%

LIBRAINFU 579.90 
-9.90    -1.68%

LINDEBD 1262.00 
-5.30    -0.42%

LRGLOBMF1 7.80 
0.00    0.00%

MAKSONSPIN 11.70 
0.10    0.86%

MALEKSPIN 22.40 
-0.40    -1.75%

MARICO 1015.10 
0.90    0.09%

MATINSPINN 41.80 
0.00    0.00%

MBL1STMF 9.10 
0.10    1.11%

MEGCONMILK 14.90 
-0.10    -0.67%

MEGHNACEM 103.40 
-1.10    -1.05%

MEGHNALIFE 53.90 
0.20    0.37%

MEGHNAPET 9.90 
0.00    0.00%

MERCANBANK 24.70 
-0.10    -0.40%

MERCINS 19.20 
0.00    0.00%

METROSPIN 8.60 
0.00    0.00%

MHSML   29.10    
0.10    0.34%

MICEMENT 93.60 
-1.10    -1.16%

MIDASFIN 29.90 
-0.10    -0.33%

MIRACLEIND 50.80 
-1.30    -2.50%

MITHUNKNIT 42.90 
-1.10    -2.50%

MJLBD   119.90    
-1.20    -0.99%

MODERNDYE 276.00 
-7.40    -2.61%

MONNOCERA 61.50 
-0.60    -0.97%

MONNOSTAF 860.00 
-34.60    -3.87%

MPETROLEUM 199.00 
-0.90    -0.45%

MTB   26.70    
-0.20    -0.74%

NATLIFEINS 158.00 
1.30    0.83%

NAVANACNG 76.00 
0.40    0.53%

NBL   12.30    
0.10    0.82%

NCCBANK 15.40 
0.00    0.00%

NCCBLMF1 8.60 
0.00    0.00%

NFML   24.80    
-0.50    -1.98%

NHFIL   51.50    
-1.10    -2.09%

NITOLINS 25.00 
0.30    1.21%

NLI1STMF 14.50 
-1.20    -7.64%

NORTHERN 619.00 
11.30    1.86%

NORTHRNINS 25.00 
0.10    0.40%

NPOLYMAR 107.20 
-2.70    -2.46%

NTC   581.00    
-16.80    -2.81%

NTLTUBES 120.50 
-2.20    -1.79%

NURANI 22.70 
0.00    0.00%

OAL   25.50    
-0.40    -1.54%

OLYMPIC 278.10 
-0.20    -0.07%

ONEBANKLTD 23.60 
-0.30    -1.26%

ORIONINFU 61.70 
-1.60    -2.53%

ORIONPHARM 48.40 
-0.20    -0.41%

PADMALIFE 47.50 
0.30    0.64%

PADMAOIL 247.00 
-5.90    -2.33%

PARAMOUNT 17.70 
-0.20    -1.12%

PDL   24.20    
0.40    1.68%

PENINSULA 30.20 
-0.20    -0.66%

PEOPLESINS 21.50 
0.10    0.47%

PF1STMF 7.80 
0.00    0.00%

PHARMAID 301.00 
-5.90    -1.92%

PHENIXINS 28.00 
0.50    1.82%

PHOENIXFIN 31.60 
0.80    2.60%

PHPMF1 7.70 
0.10    1.32%

PIONEERINS 29.80 
0.30    1.02%

PLFSL   13.00    
0.20    1.56%

POPULAR1MF 7.20 
0.00    0.00%

POPULARLIF 65.50 
-0.50    -0.76%

POWERGRID 54.00 
-0.50    -0.92%

PRAGATIINS 31.50 
-0.40    -1.25%

PRAGATILIF 102.00 
-0.40    -0.39%

PREMIERBAN 13.40 
-0.20    -1.47%

PREMIERCEM 91.60 
0.40    0.44%

PREMIERLEA 17.80 
0.70    4.09%

PRIME1ICBA 8.30 
0.10    1.22%

PRIMEBANK 24.70 
-0.30    -1.20%

PRIMEFIN 13.20 
-0.10    -0.75%

PRIMEINSUR 18.80 
0.20    1.08%

PRIMELIFE 55.00 
-0.40    -0.72%

PRIMETEX 26.60 
-0.60    -2.21%

PROVATIINS 19.20 
0.90    4.92%

PTL   33.30    
1.00    3.10%

PUBALIBANK 27.10 
0.40    1.50%

PURABIGEN 17.10 
0.20    1.18%

QSMDRYCELL 94.10 
-1.00    -1.05%

RAHIMAFOOD 159.00 
-3.80    -2.33%

RAHIMTEXT 332.50 
-3.50    -1.04%

RAKCERAMIC 57.00 
-0.40    -0.70%

RANFOUNDRY 136.00 
-9.00    -6.21%

RDFOOD 19.50 
-0.40    -2.01%

RECKITTBEN 1475.00 
-25.00    -1.67%

REGENTTEX 24.70 
-0.60    -2.37%

RELIANCE1 11.30 
-0.10    -0.88%

RELIANCINS 53.50 
0.50    0.94%

RENATA 1135.00 
0.90    0.08%

RENWICKJA 586.10 
-4.50    -0.76%

REPUBLIC 24.40 
0.60    2.52%

RNSPIN 22.30 
0.50    2.29%

RSRMSTEEL 82.70 
-0.40    -0.48%

RUPALIBANK 54.70 
-2.00    -3.53%

RUPALIINS 19.60 
-0.10    -0.51%

RUPALILIFE 39.80 
-0.40    -1.00%

SAFKOSPINN 15.60 
-0.20    -1.27%

SAIFPOWER 46.80 
-0.20    -0.43%

SAIHAMCOT 20.30 
0.10    0.50%

SAIHAMTEX 20.50 
-0.10    -0.49%

SALAMCRST 35.50 
-0.40    -1.11%

SALVOCHEM 24.80 
-0.60    -2.36%

SAMATALETH 56.50 
-4.20    -6.92%

SAMORITA 89.50 
-3.00    -3.24%

SANDHANINS 29.50 
-0.40    -1.34%

SAPORTL 41.90 
0.50    1.21%

SAVAREFR 79.40 
-1.80    -2.22%

SEBL1STMF 13.70 
-0.70    -4.86%

SEMLIBBLSF 9.60 
-0.30    -3.03%

SEMLLECMF 10.10 
0.10    1.00%

SHAHJABANK 18.30 
-0.20    -1.08%

SHASHADNIM 67.00 
0.50    0.75%

SHEPHERD 40.70 
0.00    0.00%

SHURWID 16.60 
0.30    1.84%

SHYAMPSUG 23.90 
1.10    4.82%

SIBL   25.20    
-0.30    -1.18%

SIMTEX 31.00 
-0.10    -0.32%

SINGERBD 194.50 
0.50    0.26%

SINOBANGLA 63.40 
-2.10    -3.21%

SONALIANSH 239.00 
3.30    1.40%

SONARBAINS 16.90 
0.30    1.81%

SONARGAON 12.70 
0.10    0.79%

SOUTHEASTB 19.40 
-0.10    -0.51%

SPCERAMICS 15.10 
0.00    0.00%

SPCL   144.20    
-0.50    -0.35%

SQUARETEXT 66.40 
-0.40    -0.60%

SQURPHARMA 281.00 
1.30    0.46%

STANCERAM 68.20 
-3.00    -4.21%

STANDARINS 25.20 
0.20    0.80%

STANDBANKL 13.00 
-0.10    -0.76%

STYLECRAFT 1475.00 
3.70    0.25%

SUMITPOWER 40.40 
-0.10    -0.25%

SUNLIFEINS 22.50 
0.80    3.69%

TAKAFULINS 23.50 
0.40    1.73%

TALLUSPIN 10.60 
-0.10    -0.93%

TITASGAS 49.60 
0.00    0.00%

TOSRIFA 27.40 
-0.20    -0.72%

TRUSTB1MF 7.30 
0.10    1.39%

TRUSTBANK 32.30 
-0.40    -1.22%

TUNGHAI 17.10 
-0.20    -1.16%

UCB   22.30    
0.20    0.90%

UNIONCAP 21.30 
0.40    1.91%

UNIQUEHRL 54.80 
1.40    2.62%

UNITEDAIR 6.50 
0.00    0.00%

UNITEDFIN 24.20 
0.80    3.42%

UNITEDINS 28.00 
-0.10    -0.36%

UPGDCL 173.70 
2.20    1.28%

USMANIAGL 95.80 
0.00    0.00%

UTTARABANK 31.30 
-0.40    -1.26%

UTTARAFIN 69.60 
-0.60    -0.85%

VAMLBDMF1 9.50 
-0.10    -1.04%

VAMLRBBF 10.00 
-0.10    -0.99%

WATACHEM 172.30 
-6.30    -3.53%

WMSHIPYARD 40.60 
0.60    1.50%

YPL   27.20    
0.10    0.37%

ZAHEENSPIN 26.20 
0.30    1.16%

ZAHINTEX 18.90 
0.00    0.00%

ZEALBANGLA 44.00 
2.20    5.26%


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 Aug 23, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 38.5 40.4 38.5 38.7 39.5 -2.53 634 25.5030 645,636
2 ABBANK 20 20.3 19.9 20 20 0 433 28.7080 1,429,261
3 ACI 534.8 535 525 534.4 527.4 1.40 1,415 176.5520 332,674
4 ACIFORMULA 211.6 213.1 210 211.1 211.2 0.19 689 35.2910 166,727
5 ACMELAB 119.3 120.1 118.7 119.2 119 0.25 471 40.2260 336,623
6 ACTIVEFINE 49.4 49.8 48.8 49.4 49.8 -0.80 480 52.3360 1,058,459
7 AFCAGRO 59.7 60.4 59.6 59.9 60 -0.5 283 33.2400 554,451
8 AFTABAUTO 70.5 71.1 69.2 70.6 70.3 0.28 589 30.8930 439,378
9 AGNISYSL 27.8 28.2 27.5 27.9 27.4 1.46 1,112 74.8820 2,682,868
10 AGRANINS 20.7 20.9 20.5 20.6 20.9 -0.96 9 0.0660 3,216
11 AL-HAJTEX 109.5 111.7 109.4 109.6 110.3 -0.73 435 12.7830 116,181
12 ALARABANK 21.2 21.4 20.5 21.2 20.9 1.44 1,206 124.8000 5,947,863
13 ALLTEX 13.3 13.8 13.1 13.3 13.1 1.53 30 0.3110 23,370
14 AMANFEED 76.5 78.7 76.3 76.8 78.1 -2.05 446 31.5630 406,717
15 AMBEEPHA 460 470.1 457.7 459.9 465.9 -1.27 161 3.8750 8,396
16 AMCL(PRAN) 223.8 234.6 223.6 225 229.4 -2.44 199 7.0050 30,482
17 ANLIMAYARN 35.9 36.5 34.4 35.8 34.2 4.97 1,314 62.0410 1,733,493
18 ANWARGALV 85.4 86.7 84.8 85.1 86.7 -1.50 428 28.0470 328,326
19 APEXFOODS 153 156 151 153.6 153.8 -0.52 281 7.6640 50,150
20 APEXFOOT 344.3 348.6 344.3 345.4 345 -0.20 104 3.2290 9,320
21 APEXSPINN 124 124 122.6 123.8 123.4 0.49 116 2.5680 20,807
22 APEXTANRY 158.5 159.4 153 158.9 153.3 3.39 768 29.8550 189,586
23 APOLOISPAT 20.7 21 20.6 20.7 20.9 -0.96 762 40.6780 1,955,616
24 ARAMIT 392 403.4 391 392.4 396.4 -1.11 487 13.7380 34,558
25 ARAMITCEM 39.1 42.6 38.5 39.1 40.9 -4.40 575 15.9080 390,162
26 ARGONDENIM 35.2 35.8 35.2 35.2 35.3 -0.28 315 23.3710 659,562
27 ASIAINS 23.7 23.7 23.6 23.7 23.6 0.42 9 0.0920 3,890
28 ATLASBANG 135 137.8 133.1 135.3 137.9 -2.10 37 0.6300 4,641
29 BANGAS 137.5 140.4 136.3 139.2 137.7 -0.15 88 0.8210 5,924
30 BANKASIA 20.8 21 20.2 20.7 20.6 0.97 412 46.7500 2,264,419
31 BARKAPOWER 43 43.7 42.8 43 43.4 -0.92 539 25.0170 579,147
32 BATASHOE 1,164 1,174 1,162 1,162.8 1,164.8 -0.07 56 4.5430 3,896
33 BATBC 2,900 3,000 2,900 2,996.4 2,934.4 -1.17 39 10.6670 3,560
34 BAYLEASING 28.1 28.6 27.9 28 27.9 0.72 388 20.6270 728,642
35 BBS 54.3 57 54.2 54.9 54.3 0 7,154 861.5840 15,383,666
36 BDAUTOCA 115.2 120.1 111.1 112.7 120.2 -4.16 847 20.4260 178,379
37 BDCOM 45.6 46.1 44.2 45.4 44.8 1.79 1,114 166.9520 3,702,923
38 BDFINANCE 19.3 19.8 18.9 19.4 18.9 2.12 589 28.4390 1,460,130
39 BDLAMPS 186.3 192 186.1 186.7 190.6 -2.26 527 11.4000 60,412
40 BDTHAI 26.8 27.6 26.5 26.7 27.4 -2.19 838 35.0240 1,296,917
41 BDWELDING 17.8 18 17.5 17.7 17.7 0.56 106 1.6750 94,274
42 BEACHHATCH 17.4 18.1 17.4 17.5 18 -3.33 132 2.9360 165,901
43 BEACONPHAR 22.6 23.3 22.6 22.7 23.1 -2.16 370 14.6610 638,650
44 BENGALWTL 50.2 52.4 49.5 50.1 51.1 -1.76 666 34.3230 671,781
45 BERGERPBL 2,060 2,067 2,060 2,063.6 2,095.6 -1.70 12 0.2370 115
46 BEXIMCO 31.8 32.5 31.6 31.8 32 -0.62 1,096 46.7000 1,464,024
47 BGIC 19.1 19.6 19 19.1 19.1 0 74 0.6070 31,638
48 BNICL 18.3 18.4 18.1 18.4 18.2 0.55 66 1.2850 70,245
49 BRACBANK 84.5 85.2 84 84.6 83.6 1.08 571 56.1070 661,437
50 BSC 50.7 51.5 50.5 50.6 51.1 -0.78 1,337 26.2380 516,204
51 BSCCL 116.6 117.5 116.5 116.7 116.2 0.34 435 17.2150 147,379
52 BSRMLTD 144.9 145 141.5 144.1 142.4 1.76 603 41.0690 286,046
53 BSRMSTEEL 87.6 88.9 87.6 88 88.9 -1.46 312 20.6010 233,807
54 BXPHARMA 105 107 105 105.4 106.7 -1.59 591 58.8220 554,668
55 CENTRALPHL 27.9 29.2 27.9 28 29 -3.79 666 24.2450 855,081
56 CITYBANK 42.1 42.2 41.6 42 41.9 0.48 638 77.2680 1,841,528
57 CITYGENINS 17.4 17.5 17.2 17.4 17.4 0 72 1.4870 85,602
58 CMCKAMAL 24.9 25.4 24.7 24.9 25.1 -0.80 267 12.0420 481,882
59 CNATEX 12.7 13.1 12.6 12.7 12.8 -0.78 1,127 82.6700 6,450,011
60 CONFIDCEM 154.1 155.9 154 154 154.7 -0.39 370 20.8480 135,055
61 CONTININS 22 22.6 21.8 22.1 22 0 77 1.4310 64,124
62 CVOPRL 222 227 221.4 222.2 223.9 -0.85 724 15.1210 67,839
63 DACCADYE 9.5 9.8 9.5 9.5 9.5 0 47 0.6020 63,012
64 DAFODILCOM 50.5 51 49.7 50.2 50.3 0.40 479 33.9560 676,014
65 DBH 124.2 125.4 123.6 124 124.1 0.08 522 46.9290 377,616
66 DELTALIFE 97 97.8 96.7 97 96.9 0.10 155 3.7100 38,256
67 DELTASPINN 11.6 11.7 11.5 11.6 11.6 0 271 8.4740 729,960
68 DESCO 49 49.4 48.4 48.9 48.4 1.24 234 10.9120 222,884
69 DESHBANDHU 20.1 20.4 19.7 20.1 19.9 1.01 90 1.8510 92,695
70 DHAKABANK 18.5 18.7 18.5 18.6 18.7 -1.07 112 6.4170 344,508
71 DHAKAINS 22.5 23.3 22 22.4 22.4 0.45 18 0.0930 4,163
72 DOREENPWR 136.6 139 136.1 136.7 137.5 -0.65 870 66.4090 485,323
73 DSHGARME 348.4 353 341.4 343.3 353.4 -1.41 341 8.3140 23,960
74 DSSL 22.2 22.9 22.1 22.2 22.2 0 690 38.1710 1,705,993
75 DUTCHBANGL 139.3 141.7 137.2 138.6 141.8 -1.76 595 48.9400 349,956
76 EASTERNINS 28.5 29.7 28.4 28.9 28.7 -0.70 21 0.7900 27,317
77 EASTLAND 23.4 24.2 23.2 23.3 23.3 0.43 56 1.9370 82,863
78 EASTRNLUB 1,015 1,025.9 1,015 1,018.2 1,023.7 -0.85 18 0.1630 160
79 EBL 41.5 42 41.4 41.6 41.6 -0.24 257 26.1960 629,676
80 ECABLES 146.5 150 146.5 146.9 150.2 -2.46 260 5.4710 37,065
81 EHL 48.4 49.9 48.3 48.7 49 -1.22 148 7.0940 145,290
82 EMERALDOIL 25.9 26.4 25.4 26 25.3 2.37 524 14.8390 570,821
83 ENVOYTEX 39 39.2 38.7 38.9 38.9 0.26 106 5.3010 136,046
84 ETL 21.9 22.4 21.5 21.8 21.6 1.39 454 17.6210 802,736
85 EXIMBANK 13.5 13.8 13.4 13.5 13.6 -0.74 529 38.5200 2,854,442
86 FAMILYTEX 9.1 9.4 9 9.1 9.4 -3.19 2,069 107.2010 11,641,253
87 FARCHEM 25.4 25.9 25.3 25.4 25.7 -1.17 439 20.9710 820,091
88 FAREASTFIN 11.4 11.7 11.4 11.5 11.5 -0.87 348 8.7930 759,184
89 FAREASTLIF 75.8 76.8 75.2 75.4 75.9 -0.13 220 7.7960 103,205
90 FASFIN 15.6 16.3 15.6 15.7 15.6 0 344 11.2490 705,365
91 FEDERALINS 12.5 12.5 12.3 12.4 12.4 0.81 86 1.3140 105,675
92 FEKDIL 25.2 25.5 24.7 25.2 25.2 0 148 8.5700 338,932
93 FINEFOODS 52.9 52.9 51 52.4 51.7 2.32 783 27.2140 526,390
94 FIRSTFIN 14.5 14.8 14.4 14.4 14.4 0.69 87 3.2740 225,896
95 FIRSTSBANK 13.6 13.6 13.5 13.5 13.5 0.74 317 18.7990 1,391,340
96 FUWANGCER 19.1 19.1 18.9 19 19.1 0 206 5.6210 295,873
97 FUWANGFOOD 23.6 24.2 23.3 23.5 24 -1.67 1,805 89.1180 3,778,189
98 GBBPOWER 22.2 22.9 22.2 22.4 22.7 -2.20 210 6.7210 298,467
99 GEMINISEA 604.1 622.5 604 605.2 614.9 -1.76 466 9.3360 15,270
100 GENNEXT 11.1 11.3 11.1 11.2 11.1 0 903 56.3650 5,027,892
101 GHAIL 46.5 49.5 46.1 46.5 47.9 -2.92 1,597 136.0880 2,830,630
102 GHCL 42.3 43 42.1 42.3 42.1 0.48 359 14.0850 330,954
103 GLAXOSMITH 1,440 1,441.4 1,440 1,440.1 1,439.4 0.04 28 3.3710 2,341
104 GLOBALINS 15.9 16 15.7 15.7 15.7 1.27 40 0.7460 47,250
105 GOLDENSON 18 18.2 17.8 17.9 18 0 158 3.0230 168,990
106 GP 387.9 392.1 386.1 387.4 391.3 -0.87 557 88.3210 227,118
107 GPHISPAT 43.1 44.2 43.1 43.3 44 -2.05 298 14.7390 338,405
108 GQBALLPEN 106.5 111.6 106 106.6 110.4 -3.53 622 17.1620 158,972
109 GREENDELT 64.2 65.3 64 64.8 64.9 -1.08 34 1.2840 19,786
110 GSPFINANCE 29.9 30.3 29.5 29.9 29.4 1.70 368 17.2470 574,200
111 HAKKANIPUL 71.7 74.7 71.2 71.6 74.5 -3.76 738 26.6960 368,418
112 HEIDELBCEM 440 444.9 439.1 439.7 444.3 -0.97 340 22.9210 51,988
113 HFL 25.1 25.9 25 25.1 25.1 0 229 7.9470 313,127
114 HRTEX 36.2 37 35.3 35.7 35.3 2.55 276 8.9120 246,975
115 HWAWELLTEX 37.5 38.2 37.5 37.9 37.7 -0.53 37 0.9350 24,646
116 IBNSINA 267 270 262.2 264.2 269.2 -0.82 995 61.4530 231,313
117 ICB 178.9 183 178 178.9 180.4 -0.83 728 32.3440 180,316
118 ICBIBANK 5.4 5.6 5.3 5.4 5.5 -1.82 214 6.1220 1,129,016
119 IDLC 80.7 80.9 80.2 80.7 80 0.88 598 124.7060 1,546,402
120 IFADAUTOS 157.5 158.4 156.2 157.4 156.8 0.45 704 93.5580 595,117
121 IFIC 19.2 19.5 19.1 19.3 19.4 -1.03 1,233 112.1780 5,809,063
122 ILFSL 15.9 16.5 15.9 16 15.9 0 234 9.8190 606,115
123 INTECH 21.8 23 21.4 21.7 21 3.81 1,349 79.5330 3,582,613
124 IPDC 47.2 48.2 47 47.3 47.7 -1.05 155 7.5130 158,253
125 ISLAMIBANK 32.2 32.8 32.2 32.2 32.6 -1.23 677 31.9660 987,219
126 ISLAMICFIN 22.6 23.2 22.6 22.7 22.3 1.35 511 34.4580 1,506,170
127 ISLAMIINS 30.4 30.5 29.6 30.3 30.1 1.00 126 2.2510 74,612
128 ITC 48 48.3 47.6 47.7 47.8 0.42 168 4.4450 92,887
129 JAMUNABANK 20.3 20.5 19.9 20.2 20.2 0.50 190 15.7250 781,086
130 JAMUNAOIL 208.6 211.5 208.4 208.8 210.6 -0.95 446 37.1130 177,067
131 JMISMDL 215.4 222.8 215 216 224.9 -4.22 1,232 76.0960 348,588
132 KARNAPHULI 18.5 18.5 18.1 18.4 18.3 1.09 48 1.9000 103,320
133 KBPPWBIL 23.1 23.7 23 23.1 23.5 -1.70 474 23.2150 999,869
134 KDSALTD 83 85.5 82.7 83.1 85.5 -2.92 942 51.0610 608,794
135 KEYACOSMET 15.3 15.5 14.6 15.2 14.6 4.79 2,751 147.4090 9,747,237
136 KOHINOOR 417 417 411 411.7 411.4 1.36 42 0.7280 1,769
137 KPCL 61.2 63 61.2 61.5 61.7 -0.81 596 41.9890 675,510
138 KPPL 11.2 11.5 11 11.2 11.3 -0.88 112 2.0570 184,741
139 LAFSURCEML 58.1 59 57.9 58 58.7 -1.02 1,343 76.6920 1,317,227
140 LANKABAFIN 57.7 58.8 57.1 57.7 57 1.23 2,909 441.6320 7,614,273
141 LEGACYFOOT 33 36 33 34.8 34.5 -4.35 419 9.9000 280,108
142 LIBRAINFU 579.9 599.8 576 581.5 589.8 -1.68 377 8.3850 14,317
143 LINDEBD 1,262 1,265 1,260 1,261.6 1,267.3 -0.42 104 8.9290 7,082
144 MAKSONSPIN 11.7 11.7 11.6 11.6 11.6 0.86 102 2.9710 255,761
145 MALEKSPIN 22.4 23 22.4 22.6 22.8 -1.75 87 2.6900 118,195
146 MARICO 1,015.1 1,021 1,010.5 1,019.2 1,014.2 0.09 25 1.2370 1,214
147 MATINSPINN 41.8 42.5 41.6 41.8 41.8 0 219 12.1610 288,992
148 MEGHNACEM 103.4 104.9 103.3 103.7 104.5 -1.05 8 0.1240 1,200
149 MEGHNALIFE 53.9 54.1 53.7 54 53.7 0.37 63 1.4810 27,427
150 MERCANBANK 24.7 25 24.5 24.6 24.8 -0.40 506 66.1190 2,683,458
151 MERCINS 19.2 19.5 19.1 19.1 19.2 0 7 0.0780 4,101
152 METROSPIN 8.6 8.8 8.6 8.7 8.6 0 31 0.2450 28,264
153 MHSML 29.1 29.3 28.8 29 29 0.34 437 22.4880 773,582
154 MICEMENT 93.6 94.8 93.4 93.5 94.7 -1.16 87 2.0070 21,437
155 MIDASFIN 29.9 30.3 29.9 30 30 -0.33 46 0.8980 29,965
156 MIRACLEIND 50.8 52.7 50.5 50.8 52.1 -2.50 907 32.1360 625,520
157 MITHUNKNIT 42.9 44.1 42.9 43.1 44 -2.5 228 5.2340 120,765
158 MJLBD 119.9 121.5 119.9 120.4 121.1 -0.99 622 40.7070 337,545
159 MONNOCERA 61.5 67 58 60.4 62.1 -0.97 1,731 65.4210 1,019,640
160 MPETROLEUM 199 201.9 199 199.5 199.9 -0.45 191 15.6260 78,089
161 MTB 26.7 27 26.6 26.7 26.9 -0.74 68 6.7550 252,597
162 NATLIFEINS 158 158 157.1 157.6 156.7 0.83 40 0.8580 5,451
163 NAVANACNG 76 76.9 75.4 75.9 75.6 0.53 711 73.6510 966,146
164 NBL 12.3 12.4 12.1 12.2 12.2 0.82 752 45.8290 3,747,688
165 NCCBANK 15.4 15.5 14.9 15.3 15.4 0 486 35.6070 2,355,807
166 NFML 24.8 25.5 24.8 24.9 25.3 -1.98 256 13.8040 551,635
167 NHFIL 51.5 53 51.5 51.8 52.6 -2.09 152 6.8870 132,352
168 NORTHERN 619 638.8 613 618.4 607.7 1.86 1,304 35.9220 57,260
169 NORTHRNINS 25 25.4 25 25.1 24.9 0.40 22 0.1400 5,575
170 NPOLYMAR 107.2 111.7 107.2 107.5 109.9 -2.46 491 15.2100 140,245
171 NTC 581 601 581 583.3 597.8 -2.81 394 7.0280 11,964
172 NTLTUBES 120.5 122.6 119.8 120.1 122.7 -1.79 1,184 39.4770 326,467
173 OAL 25.5 26.4 25.1 25.4 25.9 -1.54 592 19.6940 763,329
174 OLYMPIC 278.1 279.8 278.1 278.2 278.3 -0.07 125 6.0780 21,818
175 ONEBANKLTD 23.6 24 23.5 23.6 23.9 -1.26 483 66.0360 2,791,214
176 ORIONINFU 61.7 63.3 61.3 61.7 63.3 -2.53 443 13.4980 217,201
177 ORIONPHARM 48.4 48.9 48.4 48.5 48.6 -0.41 161 9.7310 200,369
178 PADMAOIL 247 252.4 245.6 247.4 252.9 -2.33 641 60.3290 242,468
179 PARAMOUNT 17.7 17.9 17.7 17.8 17.9 -1.12 48 0.8400 47,304
180 PDL 24.2 24.3 23.8 24.2 23.8 1.68 453 13.0300 540,438
181 PENINSULA 30.2 31.5 30.1 30.3 30.4 -0.66 648 26.7510 873,249
182 PHARMAID 301 310.5 295.1 298.6 306.9 -1.92 632 23.5330 78,013
183 PHENIXINS 28 28.1 27.7 28 27.5 1.82 48 0.6080 21,777
184 PHOENIXFIN 31.6 31.9 30.8 31.5 30.8 2.60 613 55.5750 1,760,912
185 PIONEERINS 29.8 30 29.1 29.7 29.5 1.02 34 0.6060 20,478
186 PLFSL 13 13.1 12.8 12.9 12.8 1.56 140 4.3120 332,892
187 POPULARLIF 65.5 66.3 65.5 65.7 66 -0.76 78 2.6570 40,354
188 POWERGRID 54 55 53.9 54 54.5 -0.92 147 7.4500 137,293
189 PRAGATILIF 102 104.6 102 102.3 102.4 -0.39 26 0.4890 4,784
190 PREMIERBAN 13.4 13.7 13.4 13.5 13.6 -1.47 481 29.7880 2,205,938
191 PREMIERCEM 91.6 92.9 91.2 91.6 91.2 0.44 122 5.0560 55,152
192 PREMIERLEA 17.8 18.1 17.3 17.8 17.1 4.09 548 23.2940 1,312,135
193 PRIMEBANK 24.7 25.1 24.7 24.9 25 -1.2 162 26.3410 1,057,845
194 PRIMEFIN 13.2 13.5 13 13.1 13.3 -0.75 77 1.8530 140,524
195 PRIMEINSUR 18.8 18.8 18.6 18.7 18.6 1.08 39 0.7460 39,819
196 PRIMELIFE 55 56.8 55 55.2 55.4 -0.72 63 1.4070 25,261
197 PRIMETEX 26.6 27.8 26.5 26.6 27.2 -2.21 87 2.1320 79,272
198 PROVATIINS 19.2 19.2 18.5 18.9 18.3 4.92 184 7.9040 419,152
199 PTL 33.3 33.5 32.5 33.1 32.3 3.10 405 33.2080 1,007,745
200 PUBALIBANK 27.1 27.5 26.2 26.8 26.7 1.50 698 35.7730 1,328,354
201 PURABIGEN 17.1 17.3 16.8 17.1 16.9 1.18 326 7.4130 436,182
202 QSMDRYCELL 94.1 95.5 93.8 94 95.1 -1.05 277 11.4310 121,153
203 RAHIMAFOOD 159 165 158.1 159.7 162.8 -2.33 142 2.3520 14,658
204 RAHIMTEXT 332.5 336 331.9 333.3 336 -1.04 147 4.7130 14,158
205 RAKCERAMIC 57 57.3 56.6 56.9 57.4 -0.70 306 12.7830 224,660
206 RANFOUNDRY 136 148.2 136 136.9 145 -6.21 1,162 54.4700 380,623
207 RDFOOD 19.5 20 19.3 19.5 19.9 -2.01 663 21.3540 1,091,152
208 REGENTTEX 24.7 25.3 24.5 24.7 25.3 -2.37 529 17.9470 725,481
209 RELIANCINS 53.5 53.5 52 52.1 53 0.94 19 1.1170 21,449
210 RENATA 1,135 1,135 1,127 1,134.1 1,134.1 0.08 54 1.9320 1,705
211 RENWICKJA 586.1 594.6 586.1 590.1 590.6 -0.76 72 1.6090 2,727
212 REPUBLIC 24.4 24.5 24 24.1 23.8 2.52 64 0.6950 28,800
213 RNSPIN 22.3 22.8 21.6 22.4 21.8 2.29 1,363 43.9990 1,973,974
214 RSRMSTEEL 82.7 84.5 82 82.9 83.1 -0.48 1,375 98.1310 1,172,078
215 RUPALIBANK 54.7 57.8 54.5 54.8 56.7 -3.53 1,337 42.5020 763,706
216 RUPALIINS 19.6 20.5 19.6 19.7 19.7 -0.51 140 4.0950 206,607
217 RUPALILIFE 39.8 40.4 39.8 39.9 40.2 -1.00 104 3.6240 90,560
218 SAFKOSPINN 15.6 16.2 15.5 15.6 15.8 -1.27 230 4.9780 313,432
219 SAIFPOWER 46.8 47.8 46.7 46.9 47 -0.43 1,186 87.4030 1,843,135
220 SAIHAMCOT 20.3 20.5 19.7 20.3 20.2 0.50 268 12.9290 639,140
221 SAIHAMTEX 20.5 21.1 20.4 20.6 20.6 -0.49 243 11.2370 541,514
222 SALAMCRST 35.5 36.3 35.5 35.6 35.9 -1.11 72 0.8660 24,301
223 SALVOCHEM 24.8 25.9 24.8 24.9 25.4 -2.36 659 40.8290 1,613,705
224 SAMORITA 89.5 95 87.3 88.2 92.5 -3.24 433 13.2570 146,364
225 SANDHANINS 29.5 30.3 29.3 29.6 29.9 -1.34 148 3.1100 104,267
226 SAPORTL 41.9 41.9 41.3 41.7 41.4 1.21 325 13.1060 314,722
227 SHAHJABANK 18.3 18.7 18.3 18.5 18.5 -1.08 187 10.2330 551,649
228 SHASHADNIM 67 67 66.4 66.8 66.5 0.75 116 3.9780 59,718
229 SHURWID 16.6 17.9 16.5 16.8 16.3 1.84 588 14.8890 860,983
230 SIBL 25.2 25.5 25.1 25.2 25.5 -1.18 130 7.1760 284,887
231 SIMTEX 31 31.5 30.1 30.3 31.1 -0.32 530 34.3900 1,122,457
232 SINGERBD 194.5 195.3 193 194.9 194 0.26 211 8.7450 45,082
233 SINOBANGLA 63.4 67.7 62.6 63.1 65.5 -3.21 358 9.4280 145,513
234 SONALIANSH 239 243.7 235 235.9 235.7 1.40 344 6.8680 28,717
235 SOUTHEASTB 19.4 19.7 19.4 19.6 19.5 -0.51 242 24.1770 1,240,859
236 SPCERAMICS 15.1 15.3 15 15.2 15.1 0 66 1.0250 67,566
237 SPCL 144.2 145.5 144.2 144.6 144.7 -0.35 581 41.6920 287,964
238 SQUARETEXT 66.4 67.3 66.2 66.2 66.8 -0.60 120 8.5470 128,611
239 SQURPHARMA 281 281.9 279.6 281.5 279.7 0.46 474 46.4960 165,879
240 STANCERAM 68.2 71.5 67.8 68.4 71.2 -4.21 414 12.2680 178,271
241 STANDBANKL 13 13.1 12.9 13 13.1 -0.76 177 15.9410 1,227,489
242 STYLECRAFT 1,475 1,478 1,442 1,447 1,471.3 0.25 110 1.3450 926
243 SUMITPOWER 40.4 40.7 40.3 40.4 40.5 -0.25 319 17.0620 421,442
244 SUNLIFEINS 22.5 22.5 22 22.2 21.7 3.69 59 0.6800 30,567
245 TAKAFULINS 23.5 23.9 23.5 23.8 23.1 1.73 6 0.1690 7,105
246 TALLUSPIN 10.6 10.8 10.6 10.6 10.7 -0.93 55 0.5980 56,146
247 TITASGAS 49.6 50.2 49.6 49.9 49.6 0 264 15.7750 315,967
248 TOSRIFA 27.4 28.3 27.4 27.6 27.6 -0.72 403 16.8250 602,944
249 TRUSTBANK 32.3 32.7 32.3 32.4 32.7 -1.22 238 43.1620 1,329,208
250 TUNGHAI 17.1 17.6 17.1 17.2 17.3 -1.16 590 28.6530 1,656,774
251 UCB 22.3 22.3 22 22.2 22.1 0.90 207 11.5450 520,508
252 UNIONCAP 21.3 21.5 21 21.2 20.9 1.91 333 9.8930 462,644
253 UNIQUEHRL 54.8 55.7 53.6 54.8 53.4 2.62 1,087 67.3460 1,231,162
254 UNITEDAIR 6.5 6.6 6.5 6.5 6.5 0 303 3.4930 535,016
255 UNITEDFIN 24.2 25.5 23.5 24.1 23.4 3.42 1,703 151.9210 6,155,962
256 UPGDCL 173.7 174.5 171.3 174 171.5 1.28 404 20.9430 120,589
257 USMANIAGL 95.8 97 94.5 95.5 95.8 0 98 2.6390 27,674
258 UTTARABANK 31.3 31.8 30.9 31.1 31.7 -1.26 1,030 82.2690 2,630,042
259 UTTARAFIN 69.6 71 69.4 69.8 70.2 -0.85 535 45.4030 646,101
260 WATACHEM 172.3 179.4 172.3 172.6 178.6 -3.53 316 12.8620 73,586
261 WMSHIPYARD 40.6 40.8 39.9 40.4 40 1.5 386 11.7400 291,562
262 YPL 27.2 27.6 27.2 27.3 27.1 0.37 378 16.7190 610,875
263 ZAHEENSPIN 26.2 26.5 25.8 26.3 25.9 1.16 289 19.3080 735,127
264 ZAHINTEX 18.9 19.2 18.9 19 18.9 0 184 6.4930 339,627

 

 

 

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.