Thursday, Dec 14, 2017 Current Time: 4:33:33 AM (BST) Market Status: Closed
1JANATAMF 6.50 
0.00    0.00%

1STPRIMFMF 16.20 
0.70    4.52%

AAMRANET 91.00 
-1.80    -1.94%

AAMRATECH 32.40 
-0.70    -2.11%

ABB1STMF 6.70 
0.00    0.00%

ABBANK 23.20 
-0.50    -2.11%

ACI   463.00    
1.90    0.41%

ACIFORMULA 174.40 
1.40    0.81%

ACMELAB 115.00 
-0.10    -0.09%

ACTIVEFINE 36.80 
-0.30    -0.81%

AFCAGRO 46.30 
0.10    0.22%

AFTABAUTO 64.20 
-0.30    -0.47%

AGNISYSL 22.50 
0.00    0.00%

AGRANINS 20.80 
0.00    0.00%

AIBL1STIMF 7.90 
0.10    1.28%

AL-HAJTEX 95.20 
0.10    0.11%

ALARABANK 24.20 
0.00    0.00%

ALLTEX 11.40 
-0.10    -0.87%

AMANFEED 65.50 
-0.20    -0.30%

AMBEEPHA 406.20 
-5.40    -1.31%

AMCL(PRAN) 225.00 
-2.90    -1.27%

ANLIMAYARN 33.30 
1.20    3.74%

ANWARGALV 83.50 
0.10    0.12%

APEXFOODS 146.00 
1.70    1.18%

APEXFOOT 322.20 
-5.10    -1.56%

APEXSPINN 123.00 
-1.70    -1.36%

APEXTANRY 146.20 
-0.50    -0.34%

APOLOISPAT 16.50 
0.00    0.00%

ARAMIT 339.20 
-2.90    -0.85%

ARAMITCEM 32.30 
1.00    3.19%

ARGONDENIM 31.40 
-0.30    -0.95%

ASIAINS 23.50 
-0.60    -2.49%

ASIAPACINS 25.50 
0.50    2.00%

ATCSLGF 11.50 
0.10    0.88%

ATLASBANG 121.60 
-1.40    -1.14%

AZIZPIPES 143.00 
2.80    2.00%

BANGAS 152.90 
-1.20    -0.78%

BANKASIA 24.00 
0.00    0.00%

BARKAPOWER 36.60 
-0.90    -2.40%

BATASHOE 1175.00 
4.60    0.39%

BATBC   3369.00    
-33.60    -0.99%

BAYLEASING 27.00 
-0.10    -0.37%

BBS   39.40    
-0.60    -1.50%

BBSCABLES 115.60 
-1.30    -1.11%

BDAUTOCA 121.00 
3.90    3.33%

BDCOM   28.20    
-0.20    -0.70%

BDFINANCE 21.90 
0.00    0.00%

BDLAMPS 174.20 
-2.40    -1.36%

BDTHAI 28.80 
-1.10    -3.68%

BDWELDING 25.00 
1.10    4.60%

BEACHHATCH 17.30 
0.20    1.17%

BEACONPHAR 20.40 
0.10    0.49%

BENGALWTL 41.20 
0.10    0.24%

BERGERPBL 2130.00 
-12.50    -0.58%

BEXIMCO 26.60 
-0.10    -0.37%

BGIC   21.50    
0.30    1.42%

BIFC   10.30    
-0.10    -0.96%

BNICL   20.00    
0.00    0.00%

BRACBANK 106.60 
-1.90    -1.75%

BRACSCBOND 1080.00 
-10.00    -0.92%

BSC   46.00    
0.50    1.10%

BSCCL   104.80    
0.40    0.38%

BSRMLTD 107.50 
3.30    3.17%

BSRMSTEEL 79.60 
0.80    1.02%

BXPHARMA 103.70 
0.40    0.39%

BXSYNTH 8.60 
0.00    0.00%

CAPMBDBLMF 9.10 
0.10    1.11%

CENTRALINS 23.60 
-0.10    -0.42%

CENTRALPHL 20.30 
0.10    0.50%

CITYBANK 52.90 
-0.90    -1.67%

CITYGENINS 18.30 
0.10    0.55%

CMCKAMAL 27.50 
0.40    1.48%

CNATEX 8.30 
0.00    0.00%

CONFIDCEM 163.70 
-0.30    -0.18%

CONTININS 22.70 
0.30    1.34%

CVOPRL 211.80 
-4.40    -2.04%

DACCADYE 8.80 
0.00    0.00%

DAFODILCOM 45.90 
-0.40    -0.86%

DBH   135.80    
-3.20    -2.30%

DBH1STMF 9.70 
0.10    1.04%

DELTALIFE 110.00 
0.00    0.00%

DELTASPINN 9.70 
0.10    1.04%

DESCO   46.00    
-0.30    -0.65%

DESHBANDHU 23.40 
1.90    8.84%

DHAKABANK 22.80 
-0.60    -2.56%

DHAKAINS 23.10 
-0.10    -0.43%

DOREENPWR 116.00 
-3.30    -2.77%

DSHGARME 251.10 
-5.40    -2.11%

DSSL   17.40    
-0.40    -2.25%

DULAMIACOT 29.90 
1.90    6.79%

DUTCHBANGL 151.10 
2.20    1.48%

EASTERNINS 28.90 
0.00    0.00%

EASTLAND 24.10 
-0.10    -0.41%

EASTRNLUB 975.00 
-16.10    -1.62%

EBL   52.00    
-0.80    -1.52%

EBL1STMF 9.80 
-0.10    -1.01%

EBLNRBMF 6.60 
0.00    0.00%

ECABLES 214.60 
-0.50    -0.23%

EHL   50.70    
-0.20    -0.39%

EMERALDOIL 18.40 
-0.20    -1.08%

ENVOYTEX 36.40 
-0.10    -0.27%

ETL   16.70    
-0.10    -0.60%

EXIM1STMF 7.20 
0.00    0.00%

EXIMBANK 16.80 
0.00    0.00%

FAMILYTEX 7.70 
-0.10    -1.28%

FARCHEM 20.00 
-0.10    -0.50%

FAREASTFIN 11.80 
0.00    0.00%

FAREASTLIF 76.50 
0.00    0.00%

FASFIN 22.40 
0.20    0.90%

FBFIF   6.00    
0.10    1.69%

FEDERALINS 12.70 
0.10    0.79%

FEKDIL 19.40 
-0.10    -0.51%

FINEFOODS 38.80 
2.90    8.08%

FIRSTFIN 11.90 
-0.20    -1.65%

FIRSTSBANK 15.10 
-0.10    -0.66%

FORTUNE 42.20 
0.00    0.00%

FUWANGCER 17.30 
0.00    0.00%

FUWANGFOOD 21.40 
0.70    3.38%

GBBPOWER 19.70 
-0.10    -0.51%

GEMINISEA 507.70 
-1.70    -0.33%

GENNEXT 9.50 
-0.10    -1.04%

GHAIL   43.40    
0.10    0.23%

GHCL   38.90    
-0.20    -0.51%

GLAXOSMITH 1565.30 
-6.70    -0.43%

GLOBALINS 15.80 
0.10    0.64%

GOLDENSON 13.40 
0.00    0.00%

GP   468.50    
-1.00    -0.21%

GPHISPAT 37.80 
-0.40    -1.05%

GQBALLPEN 93.20 
-0.80    -0.85%

GRAMEENS2 14.70 
0.00    0.00%

GREENDELMF 9.40 
0.00    0.00%

GREENDELT 63.00 
-0.10    -0.16%

GSPFINANCE 30.50 
-0.80    -2.56%

HAKKANIPUL 58.40 
1.30    2.28%

HEIDELBCEM 409.20 
0.40    0.10%

HFL   26.10    
0.20    0.77%

HRTEX   33.00    
0.00    0.00%

HWAWELLTEX 36.00 
-0.70    -1.91%

IBBLPBOND 970.00 
0.00    0.00%

IBNSINA 242.00 
-0.50    -0.21%

ICB   163.90    
-0.20    -0.12%

ICB2NDNRB 10.90 
0.10    0.93%

ICB3RDNRB 6.60 
0.00    0.00%

ICBAGRANI1 7.90 
0.00    0.00%

ICBAMCL2ND 9.00 
0.30    3.45%

ICBEPMF1S1 7.00 
-0.10    -1.41%

ICBIBANK 7.20 
-0.10    -1.37%

ICBSONALI1 8.20 
0.20    2.50%

IDLC   87.80    
-0.30    -0.34%

IFADAUTOS 131.00 
-1.60    -1.21%

IFIC   18.10    
-0.10    -0.55%

IFIC1STMF 6.20 
0.00    0.00%

IFILISLMF1 7.30 
0.00    0.00%

ILFSL   21.30    
-0.40    -1.84%

IMAMBUTTON 39.00 
1.20    3.17%

INTECH 17.90 
0.00    0.00%

IPDC   49.40    
-0.50    -1.00%

ISLAMIBANK 34.60 
0.60    1.76%

ISLAMICFIN 20.50 
-0.30    -1.44%

ISLAMIINS 34.10 
0.10    0.29%

ISNLTD 23.60 
-0.40    -1.67%

ITC   37.50    
-0.50    -1.32%

JAMUNABANK 21.40 
0.10    0.47%

JAMUNAOIL 201.40 
0.30    0.15%

JANATAINS 15.00 
0.00    0.00%

JMISMDL 181.20 
-2.50    -1.36%

JUTESPINN 122.00 
0.70    0.58%

KARNAPHULI 17.40 
0.00    0.00%

KAY&QUE 144.90 
-5.50    -3.66%

KBPPWBIL 18.30 
0.10    0.55%

KDSALTD 67.40 
0.00    0.00%

KEYACOSMET 12.60 
0.00    0.00%

KOHINOOR 387.20 
-4.60    -1.17%

KPCL   58.50    
-0.40    -0.68%

KPPL   11.70    
0.10    0.86%

LAFSURCEML 54.50 
-0.70    -1.27%

LANKABAFIN 50.50 
0.00    0.00%

LEGACYFOOT 61.80 
-1.20    -1.90%

LIBRAINFU 521.40 
-7.40    -1.40%

LINDEBD 1310.00 
0.40    0.03%

LRGLOBMF1 8.10 
0.00    0.00%

MAKSONSPIN 10.20 
0.20    2.00%

MALEKSPIN 20.80 
0.10    0.48%

MARICO 1110.00 
-11.40    -1.02%

MATINSPINN 38.90 
0.50    1.30%

MBL1STMF 9.10 
0.00    0.00%

MEGCONMILK 21.80 
1.10    5.31%

MEGHNACEM 100.70 
-0.60    -0.59%

MEGHNALIFE 58.80 
0.30    0.51%

MEGHNAPET 18.00 
0.50    2.86%

MERCANBANK 25.40 
-0.10    -0.39%

MERCINS 24.00 
-0.20    -0.83%

METROSPIN 10.90 
0.00    0.00%

MHSML   20.40    
-0.10    -0.49%

MICEMENT 84.60 
0.40    0.48%

MIDASFIN 43.20 
0.30    0.70%

MIRACLEIND 52.50 
2.90    5.85%

MITHUNKNIT 28.80 
-0.30    -1.03%

MJLBD   109.40    
-0.10    -0.09%

MODERNDYE 236.00 
-7.40    -3.04%

MONNOCERA 99.20 
-0.30    -0.30%

MONNOSTAF 680.90 
13.20    1.98%

MPETROLEUM 189.00 
-0.20    -0.11%

MTB   34.70    
0.10    0.29%

NATLIFEINS 153.50 
-1.50    -0.97%

NAVANACNG 69.50 
-0.60    -0.86%

NBL   12.50    
-0.30    -2.34%

NCCBANK 17.30 
-0.10    -0.57%

NCCBLMF1 9.10 
0.00    0.00%

NFML   19.10    
0.00    0.00%

NHFIL   48.10    
-0.30    -0.62%

NITOLINS 33.50 
0.50    1.52%

NLI1STMF 15.20 
-0.20    -1.30%

NORTHERN 543.80 
-1.40    -0.26%

NORTHRNINS 23.80 
-0.20    -0.83%

NPOLYMAR 89.20 
-0.40    -0.45%

NTC   621.00    
-4.30    -0.69%

NTLTUBES 123.00 
-1.10    -0.89%

NURANI 19.70 
0.00    0.00%

OAL   20.20    
-0.20    -0.98%

OIMEX   71.40    
3.80    5.62%

OLYMPIC 280.00 
0.40    0.14%

ONEBANKLTD 23.90 
0.00    0.00%

ORIONINFU 55.40 
-0.20    -0.36%

ORIONPHARM 48.00 
-0.40    -0.83%

PADMALIFE 51.10 
1.10    2.20%

PADMAOIL 245.90 
0.70    0.29%

PARAMOUNT 17.90 
-0.20    -1.10%

PDL   20.00    
0.10    0.50%

PENINSULA 24.10 
0.10    0.42%

PEOPLESINS 21.20 
0.00    0.00%

PF1STMF 7.10 
-0.10    -1.39%

PHARMAID 403.00 
-2.30    -0.57%

PHENIXINS 29.40 
-0.20    -0.68%

PHOENIXFIN 37.90 
0.00    0.00%

PHPMF1 6.60 
0.00    0.00%

PIONEERINS 30.00 
0.20    0.67%

PLFSL   12.50    
0.00    0.00%

POPULAR1MF 6.30 
0.10    1.61%

POPULARLIF 67.20 
-0.40    -0.59%

POWERGRID 52.00 
-0.30    -0.57%

PRAGATIINS 30.80 
0.50    1.65%

PRAGATILIF 111.20 
0.50    0.45%

PREMIERBAN 15.40 
-0.10    -0.65%

PREMIERCEM 87.50 
-1.80    -2.02%

PREMIERLEA 17.70 
-0.30    -1.67%

PRIME1ICBA 7.20 
-0.10    -1.37%

PRIMEBANK 26.20 
-0.40    -1.50%

PRIMEFIN 11.60 
0.00    0.00%

PRIMEINSUR 20.60 
0.80    4.04%

PRIMELIFE 56.50 
0.50    0.89%

PRIMETEX 26.70 
0.30    1.14%

PROGRESLIF 66.10 
6.00    9.98%

PROVATIINS 20.30 
-0.10    -0.49%

PTL   43.30    
0.00    0.00%

PUBALIBANK 30.70 
0.00    0.00%

PURABIGEN 17.40 
0.10    0.58%

QSMDRYCELL 78.80 
-0.30    -0.38%

RAHIMAFOOD 167.90 
2.80    1.70%

RAHIMTEXT 248.40 
-1.90    -0.76%

RAKCERAMIC 60.80 
0.80    1.33%

RANFOUNDRY 132.10 
-1.00    -0.75%

RDFOOD 18.40 
0.80    4.55%

RECKITTBEN 1850.00 
-15.80    -0.85%

REGENTTEX 21.90 
0.00    0.00%

RELIANCE1 10.70 
0.00    0.00%

RELIANCINS 56.00 
0.50    0.90%

RENATA 1113.10 
-5.00    -0.45%

RENWICKJA 585.30 
-2.40    -0.41%

REPUBLIC 24.80 
0.10    0.40%

RNSPIN 17.00 
0.00    0.00%

RSRMSTEEL 63.00 
-1.00    -1.56%

RUPALIBANK 57.30 
-0.40    -0.69%

RUPALIINS 20.30 
0.00    0.00%

RUPALILIFE 39.70 
0.50    1.28%

SAFKOSPINN 17.50 
0.10    0.57%

SAIFPOWER 33.50 
-0.20    -0.59%

SAIHAMCOT 17.60 
-0.30    -1.68%

SAIHAMTEX 20.00 
0.00    0.00%

SALAMCRST 34.50 
0.40    1.17%

SALVOCHEM 22.60 
1.00    4.63%

SAMATALETH 69.90 
3.00    4.48%

SAMORITA 84.80 
-1.40    -1.62%

SANDHANINS 30.90 
0.20    0.65%

SAPORTL 35.30 
0.30    0.86%

SAVAREFR 155.00 
-1.20    -0.77%

SEBL1STMF 14.40 
0.00    0.00%

SEMLIBBLSF 8.10 
0.00    0.00%

SEMLLECMF 8.20 
0.00    0.00%

SHAHJABANK 32.00 
-0.90    -2.74%

SHASHADNIM 60.50 
-0.30    -0.49%

SHEPHERD 30.80 
-0.40    -1.28%

SHURWID 15.20 
-0.30    -1.94%

SHYAMPSUG 61.10 
3.70    6.45%

SIBL   24.50    
-0.10    -0.41%

SIMTEX 29.90 
0.30    1.01%

SINGERBD 194.20 
-0.60    -0.31%

SINOBANGLA 55.00 
0.40    0.73%

SONALIANSH 232.00 
-0.10    -0.04%

SONARBAINS 18.40 
0.30    1.66%

SONARGAON 15.90 
0.40    2.58%

SOUTHEASTB 21.60 
-0.30    -1.37%

SPCERAMICS 17.60 
0.00    0.00%

SPCL   120.10    
-1.60    -1.31%

SQUARETEXT 65.20 
0.00    0.00%

SQURPHARMA 303.00 
-1.10    -0.36%

STANCERAM 109.00 
-2.30    -2.07%

STANDARINS 30.20 
-0.40    -1.31%

STANDBANKL 15.50 
-0.40    -2.52%

STYLECRAFT 1554.00 
-6.10    -0.39%

SUMITPOWER 36.30 
0.20    0.55%

SUNLIFEINS 25.00 
0.20    0.81%

TAKAFULINS 25.10 
0.00    0.00%

TALLUSPIN 10.10 
0.10    1.00%

TITASGAS 44.00 
0.00    0.00%

TOSRIFA 25.10 
-0.10    -0.40%

TRUSTB1MF 6.60 
0.00    0.00%

TRUSTBANK 42.70 
-0.70    -1.61%

TUNGHAI 12.10 
0.00    0.00%

UCB   23.30    
-0.20    -0.85%

UNIONCAP 19.00 
-0.10    -0.52%

UNIQUEHRL 55.80 
0.00    0.00%

UNITEDAIR 5.60 
0.00    0.00%

UNITEDFIN 23.50 
-0.30    -1.26%

UNITEDINS 30.00 
0.90    3.09%

UPGDCL 181.20 
-1.30    -0.71%

USMANIAGL 95.20 
-3.00    -3.05%

UTTARABANK 35.30 
0.10    0.28%

UTTARAFIN 73.90 
0.00    0.00%

VAMLBDMF1 9.80 
-0.10    -1.01%

VAMLRBBF 10.30 
0.10    0.98%

WATACHEM 237.00 
-6.00    -2.47%

WMSHIPYARD 31.10 
-0.10    -0.32%

YPL   22.60    
0.20    0.89%

ZAHEENSPIN 22.70 
0.00    0.00%

ZAHINTEX 16.70 
0.00    0.00%

ZEALBANGLA 79.00 
-1.80    -2.23%


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 Dec 13, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 32.4 33.3 32.4 32.6 33.1 -2.11 271 8.8010 269,524
2 ABBANK 23.2 24 23 23.2 23.7 -2.11 833 46.4000 1,975,725
3 ACI 463 468.5 463 463.5 461.1 0.41 192 5.2730 11,312
4 ACIFORMULA 174.4 175.9 172.8 174.1 173 0.81 47 5.1700 29,660
5 ACMELAB 115 115.2 114.7 115.1 115.1 -0.09 223 14.1410 122,869
6 ACTIVEFINE 36.8 37.3 36.8 36.9 37.1 -0.81 271 5.7160 154,403
7 AFCAGRO 46.3 46.9 46 46.2 46.2 0.22 277 9.5320 205,853
8 AFTABAUTO 64.2 64.8 64.2 64.3 64.5 -0.47 117 4.6660 72,393
9 AGNISYSL 22.5 22.7 22.3 22.4 22.5 0 137 4.0320 179,926
10 AGRANINS 20.8 21.2 20.6 21 20.8 0 56 0.9710 46,182
11 AL-HAJTEX 95.2 95.8 95 95.1 95.1 0.11 301 6.7740 71,207
12 ALARABANK 24.2 24.3 24 24.2 24.2 0 239 15.9930 663,042
13 ALLTEX 11.4 11.6 11.4 11.4 11.5 -0.87 30 1.2390 108,480
14 AMANFEED 65.5 66.3 65.4 65.5 65.7 -0.30 116 2.9820 45,417
15 AMBEEPHA 406.2 417.9 406.2 407.2 411.6 -1.31 47 2.0260 4,945
16 AMCL(PRAN) 225 232 224.5 225.3 227.9 -1.27 369 7.5020 33,107
17 ANLIMAYARN 33.3 33.3 32.1 33 32.1 3.74 237 6.4860 198,113
18 ANWARGALV 83.5 84.4 82.5 83 83.4 0.12 234 4.9550 59,466
19 APEXFOODS 146 147 141.6 144.2 144.3 1.18 243 5.2330 36,425
20 APEXFOOT 322.2 329 322.2 323.9 327.3 -1.56 37 0.6690 2,061
21 APEXSPINN 123 127 122.9 123.2 124.7 -1.36 90 1.4070 11,360
22 APEXTANRY 146.2 148.7 146.2 147.1 146.7 -0.34 75 6.1570 41,776
23 APOLOISPAT 16.5 16.7 16.5 16.5 16.5 0 217 7.2210 436,127
24 ARAMIT 339.2 344 339.2 339.8 342.1 -0.85 50 0.9140 2,680
25 ARAMITCEM 32.3 32.7 31.4 32.5 31.3 3.19 104 1.4840 46,075
26 ARGONDENIM 31.4 31.9 31.4 31.5 31.7 -0.95 242 10.0600 318,381
27 ASIAINS 23.5 24 23.4 23.6 24.1 -2.49 10 0.0530 2,251
28 ATLASBANG 121.6 124 121.1 121.5 123 -1.14 106 1.5740 12,903
29 BANGAS 152.9 155 151.7 152.3 154.1 -0.78 542 13.4200 87,349
30 BANKASIA 24 24.4 23.5 23.8 24 0 242 17.1220 717,672
31 BARKAPOWER 36.6 37.5 36.6 36.7 37.5 -2.4 540 22.2330 601,668
32 BATASHOE 1,175 1,175 1,172 1,172.1 1,170.4 0.39 62 5.4310 4,632
33 BATBC 3,369 3,405.5 3,369 3,402.9 3,402.6 -0.99 21 0.4730 139
34 BAYLEASING 27 27 26.6 26.9 27.1 -0.37 51 1.2220 45,580
35 BBS 39.4 40 39.4 39.5 40 -1.5 411 11.7470 296,345
36 BBSCABLES 115.6 117.8 115.5 115.7 116.9 -1.11 857 29.6090 254,278
37 BDAUTOCA 121 121.8 118.1 120.3 117.1 3.33 500 6.1560 51,068
38 BDCOM 28.2 28.6 28 28.2 28.4 -0.70 441 22.6820 804,049
39 BDFINANCE 21.9 22.1 21.7 21.8 21.9 0 185 8.4500 386,766
40 BDLAMPS 174.2 178.9 173 175.4 176.6 -1.36 158 3.2680 18,530
41 BDTHAI 28.8 30.3 28.8 29 29.9 -3.68 1,006 45.6250 1,550,406
42 BDWELDING 25 25.6 24 25.2 23.9 4.60 532 10.9990 438,955
43 BEACHHATCH 17.3 17.3 17 17.2 17.1 1.17 233 3.0960 180,038
44 BEACONPHAR 20.4 20.6 20.2 20.3 20.3 0.49 293 11.0900 544,464
45 BENGALWTL 41.2 41.2 40.6 40.8 41.1 0.24 108 2.3210 56,798
46 BERGERPBL 2,130 2,130 2,130 2,130 2,142.5 -0.58 2 0.0130 6
47 BEXIMCO 26.6 27.1 26.6 26.7 26.7 -0.37 698 24.6770 922,264
48 BGIC 21.5 21.5 21.2 21.4 21.2 1.42 38 0.7020 32,804
49 BNICL 20 20.3 19.9 20 20 0 142 5.0260 250,680
50 BRACBANK 106.6 109.4 106.3 106.8 108.5 -1.75 662 56.8460 528,552
51 BSC 46 46.7 45.2 46 45.5 1.10 498 14.0880 306,591
52 BSCCL 104.8 104.9 103.1 104.3 104.4 0.38 170 6.3660 61,091
53 BSRMLTD 107.5 110 104.4 107.9 104.2 3.17 2,085 96.6220 896,577
54 BSRMSTEEL 79.6 80.8 78.5 79.4 78.8 1.02 466 19.3230 241,750
55 BXPHARMA 103.7 105.3 103.7 104.4 103.3 0.39 600 55.4740 530,500
56 CENTRALPHL 20.3 20.4 20.1 20.2 20.2 0.50 218 6.2370 308,180
57 CITYBANK 52.9 54.2 52.8 52.9 53.8 -1.67 748 78.7990 1,476,714
58 CITYGENINS 18.3 18.4 18.2 18.3 18.2 0.55 92 1.4280 78,102
59 CMCKAMAL 27.5 27.6 27.1 27.3 27.1 1.48 735 44.3990 1,623,601
60 CNATEX 8.3 8.4 8.2 8.3 8.3 0 172 2.4490 295,407
61 CONFIDCEM 163.7 165.4 163.1 163.5 164 -0.18 390 35.1230 214,494
62 CONTININS 22.7 22.7 22.5 22.5 22.4 1.34 40 0.9530 42,331
63 CVOPRL 211.8 219.2 210.6 212.5 216.2 -2.04 770 15.9560 74,343
64 DACCADYE 8.8 9 8.8 8.8 8.8 0 71 1.0170 114,616
65 DAFODILCOM 45.9 47 45.8 46 46.3 -0.86 229 11.5320 249,629
66 DBH 135.8 139.1 135.7 136.1 139 -2.30 137 5.8970 43,156
67 DELTALIFE 110 110.3 108.6 109.4 110 0 93 3.3490 30,600
68 DELTASPINN 9.7 9.8 9.5 9.6 9.6 1.04 164 4.4070 457,942
69 DESCO 46 48 45.4 45.6 46.3 -0.65 126 4.4500 96,000
70 DESHBANDHU 23.4 23.5 21.8 23.3 21.5 8.84 1,013 30.7750 1,354,406
71 DHAKABANK 22.8 23.6 22.8 23 23.4 -2.56 391 35.8640 1,546,782
72 DHAKAINS 23.1 23.3 23.1 23.2 23.2 -0.43 8 0.1050 4,540
73 DOREENPWR 116 120.2 116 117 119.3 -2.77 1,042 46.2110 390,556
74 DSHGARME 251.1 257.5 251.1 253.8 256.5 -2.11 243 5.6720 22,265
75 DSSL 17.4 17.8 17.4 17.5 17.8 -2.25 552 12.8090 728,571
76 DUTCHBANGL 151.1 151.4 147.2 149.1 148.9 1.48 466 16.9370 113,756
77 EASTERNINS 28.9 28.9 27.4 27.7 28.9 0 48 1.5630 56,209
78 EASTLAND 24.1 24.3 24.1 24.2 24.2 -0.41 8 0.0680 2,828
79 EASTRNLUB 975 989 970 974.2 991.1 -1.62 132 2.3840 2,435
80 EBL 52 53.4 52 52.5 52.8 -1.52 256 27.1230 516,103
81 ECABLES 214.6 222 212.3 213.9 215.1 -0.23 640 13.8630 63,695
82 EHL 50.7 51.2 50.1 50.4 50.9 -0.39 200 10.2460 203,285
83 EMERALDOIL 18.4 18.6 18.3 18.3 18.6 -1.08 96 1.4120 76,898
84 ENVOYTEX 36.4 36.7 36.4 36.5 36.5 -0.27 42 1.0880 29,775
85 ETL 16.7 16.9 16.7 16.7 16.8 -0.60 105 2.6600 158,505
86 EXIMBANK 16.8 17 16.2 16.8 16.8 0 527 31.0250 1,841,358
87 FAMILYTEX 7.7 7.8 7.7 7.7 7.8 -1.28 274 7.8550 1,014,145
88 FARCHEM 20 20.3 19.9 20 20.1 -0.50 156 4.5850 228,867
89 FAREASTFIN 11.8 12 11.7 11.8 11.8 0 87 2.7770 236,368
90 FAREASTLIF 76.5 76.5 75.3 76.1 76.5 0 46 2.3820 31,332
91 FASFIN 22.4 22.6 22.1 22.4 22.2 0.90 235 11.1640 499,756
92 FEDERALINS 12.7 12.7 12.5 12.6 12.6 0.79 66 1.4990 118,729
93 FEKDIL 19.4 19.7 19.1 19.1 19.5 -0.51 390 13.4470 697,692
94 FINEFOODS 38.8 39.3 35.5 39.1 35.9 8.08 1,572 48.5250 1,258,531
95 FIRSTFIN 11.9 12.1 11.9 12 12.1 -1.65 24 0.1950 16,290
96 FIRSTSBANK 15.1 15.4 15 15.2 15.2 -0.66 341 16.9110 1,110,168
97 FUWANGCER 17.3 17.7 17.2 17.3 17.3 0 373 9.7500 559,374
98 FUWANGFOOD 21.4 21.5 20.8 21.2 20.7 3.38 1,340 54.3640 2,560,304
99 GBBPOWER 19.7 19.8 19.5 19.5 19.8 -0.51 177 4.7550 242,829
100 GEMINISEA 507.7 516 507.5 508.4 509.4 -0.33 494 6.5040 12,764
101 GENNEXT 9.5 9.7 9.5 9.6 9.6 -1.04 309 15.0560 1,573,112
102 GHAIL 43.4 44.3 40 43.4 43.3 0.23 793 36.4630 840,693
103 GHCL 38.9 39.2 38.7 38.7 39.1 -0.51 180 3.2610 84,013
104 GLAXOSMITH 1,565.3 1,570.5 1,565.3 1,568.8 1,572 -0.43 16 0.3980 254
105 GLOBALINS 15.8 16 15.7 15.9 15.7 0.64 67 1.0720 67,658
106 GOLDENSON 13.4 13.5 13.2 13.3 13.4 0 54 0.5650 42,461
107 GP 468.5 475.8 468 468.4 469.5 -0.21 955 48.7900 103,670
108 GPHISPAT 37.8 38.1 37.8 37.8 38.2 -1.05 94 2.7340 72,053
109 GQBALLPEN 93.2 97.1 93 93.2 94 -0.85 314 7.6220 80,996
110 GREENDELT 63 63.7 60.3 63.5 63.1 -0.16 21 1.7500 27,566
111 GSPFINANCE 30.5 31.5 30.5 30.7 31.3 -2.56 278 9.9200 320,294
112 HAKKANIPUL 58.4 58.5 56.6 57.1 57.1 2.28 56 1.0170 17,779
113 HEIDELBCEM 409.2 409.9 408 408.6 408.8 0.10 65 1.5900 3,893
114 HFL 26.1 26.3 25.4 26.1 25.9 0.77 245 14.0640 544,375
115 HRTEX 33 33.7 32.7 33 33 0 106 3.1030 94,006
116 HWAWELLTEX 36 36.5 35.8 36 36.7 -1.91 44 0.4240 11,760
117 IBNSINA 242 245 241.7 242.3 242.5 -0.21 322 10.1950 41,888
118 ICB 163.9 165.4 163 163.4 164.1 -0.12 221 4.6140 28,148
119 ICBIBANK 7.2 7.8 7 7.1 7.3 -1.37 284 6.9330 940,438
120 IDLC 87.8 88.3 87.1 87.4 88.1 -0.34 327 21.8830 249,955
121 IFADAUTOS 131 132.7 130.8 131.1 132.6 -1.21 334 23.6150 179,433
122 IFIC 18.1 18.3 18 18 18.2 -0.55 372 12.7050 701,892
123 ILFSL 21.3 21.8 21.2 21.3 21.7 -1.84 188 6.0730 282,818
124 INTECH 17.9 18.1 17.7 17.8 17.9 0 171 2.9500 165,557
125 IPDC 49.4 50.2 49.1 49.2 49.9 -1.00 422 16.3140 328,823
126 ISLAMIBANK 34.6 34.8 34 34.4 34 1.76 1,980 195.3790 5,674,707
127 ISLAMICFIN 20.5 20.9 20.4 20.5 20.8 -1.44 211 5.8210 282,649
128 ISLAMIINS 34.1 34.1 33 33.9 34 0.29 136 2.5320 74,848
129 ITC 37.5 38.1 37.4 37.6 38 -1.32 146 2.5130 66,779
130 JAMUNABANK 21.4 21.7 21.3 21.5 21.3 0.47 275 16.8840 784,924
131 JAMUNAOIL 201.4 202 200 201 201.1 0.15 194 9.4060 46,809
132 JMISMDL 181.2 186 181.1 181.4 183.7 -1.36 435 9.2510 50,505
133 KARNAPHULI 17.4 17.4 17.2 17.2 17.4 0 26 0.6610 38,355
134 KBPPWBIL 18.3 18.4 18.1 18.2 18.2 0.55 243 7.0220 384,215
135 KDSALTD 67.4 67.9 66.9 67.2 67.4 0 107 1.6930 25,195
136 KEYACOSMET 12.6 12.7 12.5 12.5 12.6 0 489 12.3530 985,251
137 KOHINOOR 387.2 393 387.1 388.2 391.8 -1.17 407 2.6240 6,737
138 KPCL 58.5 59.3 58.5 58.9 58.9 -0.68 183 6.0730 103,085
139 KPPL 11.7 11.8 11.5 11.6 11.6 0.86 85 1.0460 90,240
140 LAFSURCEML 54.5 55.7 54.3 54.5 55.2 -1.27 690 29.9740 547,131
141 LANKABAFIN 50.5 51 50.3 50.4 50.5 0 528 34.9300 691,612
142 LEGACYFOOT 61.8 64.9 61.3 61.9 63 -1.90 2,164 76.4860 1,214,638
143 LIBRAINFU 521.4 529 521 526 528.8 -1.40 66 1.5530 2,951
144 LINDEBD 1,310 1,320 1,310 1,311.1 1,309.6 0.03 110 6.6280 5,051
145 MAKSONSPIN 10.2 10.6 10 10.3 10 2 565 14.7240 1,430,244
146 MALEKSPIN 20.8 20.9 20.5 20.7 20.7 0.48 160 4.1050 198,686
147 MARICO 1,110 1,139.5 1,110 1,113.3 1,121.4 -1.02 30 0.3840 345
148 MATINSPINN 38.9 39 38.3 38.5 38.4 1.30 25 0.3270 8,450
149 MEGHNACEM 100.7 102.7 100.5 100.9 101.3 -0.59 39 0.4910 4,849
150 MEGHNALIFE 58.8 61.7 58 59.3 58.5 0.51 77 2.7250 45,882
151 MERCANBANK 25.4 25.7 25.2 25.3 25.5 -0.39 253 22.6480 890,193
152 MERCINS 24 25.5 24 24.7 24.2 -0.83 911 52.0210 2,077,668
153 METROSPIN 10.9 11.8 10.9 11.2 10.9 0 551 16.9550 1,496,437
154 MHSML 20.4 20.6 20.2 20.3 20.5 -0.49 74 2.8890 141,793
155 MICEMENT 84.6 84.6 84.1 84.3 84.2 0.48 47 0.6840 8,115
156 MIDASFIN 43.2 44.3 43.2 43.6 42.9 0.70 452 15.8580 362,812
157 MIRACLEIND 52.5 52.9 49.7 52.5 49.6 5.85 1,890 59.6870 1,159,882
158 MITHUNKNIT 28.8 29.1 27.9 28.3 29.1 -1.03 419 5.7410 202,988
159 MJLBD 109.4 110.5 109.2 110.1 109.5 -0.09 292 16.5340 150,362
160 MONNOCERA 99.2 101 98.1 98.9 99.5 -0.30 1,263 28.8160 289,545
161 MPETROLEUM 189 189 188 188.9 189.2 -0.11 65 4.6340 24,537
162 MTB 34.7 35.4 34.1 34.8 34.6 0.29 198 25.2040 717,961
163 NATLIFEINS 153.5 156.5 153 153.6 155 -0.97 48 1.0950 7,105
164 NAVANACNG 69.5 70.6 69.1 69.5 70.1 -0.86 156 7.4840 107,417
165 NBL 12.5 12.8 12.5 12.6 12.8 -2.34 815 47.1830 3,746,331
166 NCCBANK 17.3 17.5 17.3 17.4 17.4 -0.57 166 6.6990 385,024
167 NFML 19.1 19.2 18.9 19 19.1 0 339 12.3780 648,947
168 NHFIL 48.1 49 48.1 48.3 48.4 -0.62 55 1.1610 23,865
169 NORTHERN 543.8 547.4 542.3 544 545.2 -0.26 312 7.5450 13,866
170 NORTHRNINS 23.8 24.2 23.8 23.9 24 -0.83 33 0.4370 18,287
171 NPOLYMAR 89.2 90.3 88.6 88.7 89.6 -0.45 541 12.3210 137,994
172 NTC 621 625.3 620.1 620.8 625.3 -0.69 156 3.8400 6,182
173 NTLTUBES 123 125.8 122.3 122.7 124.1 -0.89 942 25.4330 205,155
174 OAL 20.2 20.5 20.1 20.1 20.4 -0.98 168 3.7090 183,591
175 OLYMPIC 280 280 278 279.8 279.6 0.14 260 31.1830 111,678
176 ONEBANKLTD 23.9 24.2 23.8 23.9 23.9 0 174 21.8700 912,223
177 ORIONINFU 55.4 55.9 55.3 55.4 55.6 -0.36 79 2.1570 38,883
178 ORIONPHARM 48 48.7 47.9 47.9 48.4 -0.83 104 3.9230 81,389
179 PADMAOIL 245.9 247.5 244 245.1 245.2 0.29 141 4.0190 16,368
180 PARAMOUNT 17.9 18.1 17.9 18.1 18.1 -1.10 21 0.4030 22,348
181 PDL 20 20.4 19.9 20.1 19.9 0.50 119 4.5610 227,598
182 PENINSULA 24.1 24.4 23.9 24 24 0.42 222 4.0850 169,538
183 PHARMAID 403 413.7 402 403.5 405.3 -0.57 859 38.3560 94,162
184 PHENIXINS 29.4 29.4 29.2 29.2 29.6 -0.68 82 3.1040 106,231
185 PHOENIXFIN 37.9 38.2 37.6 37.9 37.9 0 155 9.5950 253,425
186 PIONEERINS 30 30.6 29.8 30.2 29.8 0.67 90 2.6690 87,991
187 PLFSL 12.5 12.7 12.4 12.5 12.5 0 479 23.0010 1,837,795
188 POPULARLIF 67.2 69 67.2 68.2 67.6 -0.59 72 1.6160 23,650
189 POWERGRID 52 52.9 51.8 51.9 52.3 -0.57 197 9.7110 186,541
190 PRAGATILIF 111.2 112 110.5 111.4 110.7 0.45 127 6.2200 55,897
191 PREMIERBAN 15.4 16 15.4 15.5 15.5 -0.65 749 44.6870 2,850,879
192 PREMIERCEM 87.5 90.9 87.5 87.7 89.3 -2.02 217 10.1670 113,727
193 PREMIERLEA 17.7 18.3 17.7 17.7 18 -1.67 120 3.0110 168,562
194 PRIMEBANK 26.2 26.9 26.1 26.2 26.6 -1.50 263 23.9670 904,296
195 PRIMEFIN 11.6 11.8 11.4 11.6 11.6 0 51 0.8110 69,610
196 PRIMEINSUR 20.6 20.6 19.9 20.5 19.8 4.04 99 2.2360 109,774
197 PRIMELIFE 56.5 57 54.7 56.4 56 0.89 95 4.6150 81,699
198 PRIMETEX 26.7 27 26.4 26.5 26.4 1.14 335 10.6730 400,808
199 PROVATIINS 20.3 21.2 20.3 20.4 20.4 -0.49 266 9.3540 452,313
200 PTL 43.3 43.3 42.5 43 43.3 0 661 50.1240 1,169,222
201 PUBALIBANK 30.7 30.8 30.2 30.6 30.7 0 375 40.1410 1,311,955
202 PURABIGEN 17.4 17.5 17.2 17.3 17.3 0.58 97 1.7190 99,619
203 QSMDRYCELL 78.8 79.8 78.7 78.8 79.1 -0.38 336 10.7830 136,499
204 RAHIMAFOOD 167.9 168.4 165 167.8 165.1 1.70 84 1.0010 5,971
205 RAHIMTEXT 248.4 250.8 245 245.6 250.3 -0.76 227 3.1370 12,679
206 RAKCERAMIC 60.8 61.3 60 60.9 60 1.33 1,012 48.6700 800,445
207 RANFOUNDRY 132.1 135 131.1 131.6 133.1 -0.75 400 12.0640 90,610
208 RDFOOD 18.4 18.5 17.7 18.4 17.6 4.55 1,238 53.9520 2,965,440
209 REGENTTEX 21.9 22.2 21.7 21.8 21.9 0 198 4.3600 199,805
210 RELIANCINS 56 56 55.7 55.9 55.5 0.90 14 0.1120 2,000
211 RENATA 1,113.1 1,125.1 1,107 1,118.2 1,118.1 -0.45 202 5.5400 4,963
212 RENWICKJA 585.3 594 585 585.5 587.7 -0.41 43 0.3860 658
213 REPUBLIC 24.8 24.8 24.5 24.6 24.7 0.40 25 0.6190 25,170
214 RNSPIN 17 17.1 16.9 17 17 0 369 10.1120 596,197
215 RSRMSTEEL 63 64.1 62.7 63.1 64 -1.56 466 18.4500 290,365
216 RUPALIBANK 57.3 59.3 57.1 57.2 57.7 -0.69 668 15.2460 262,320
217 RUPALIINS 20.3 20.5 20.3 20.4 20.3 0 14 0.1490 7,300
218 RUPALILIFE 39.7 40.8 39 39.9 39.2 1.28 61 2.5490 63,627
219 SAFKOSPINN 17.5 17.7 17.2 17.3 17.4 0.57 301 9.5010 545,509
220 SAIFPOWER 33.5 33.9 33.5 33.6 33.7 -0.59 500 14.5280 431,178
221 SAIHAMCOT 17.6 18 17.5 17.6 17.9 -1.68 263 9.1660 519,607
222 SAIHAMTEX 20 20.4 19.5 19.7 20 0 130 9.9190 500,827
223 SALAMCRST 34.5 34.5 34.1 34.4 34.1 1.17 97 3.1970 93,290
224 SALVOCHEM 22.6 22.6 21.6 22.5 21.6 4.63 550 17.5030 784,136
225 SAMORITA 84.8 88 84.4 84.8 86.2 -1.62 381 9.4840 110,536
226 SANDHANINS 30.9 31.2 30.9 31 30.7 0.65 151 2.7700 89,257
227 SAPORTL 35.3 35.5 34.8 35.1 35 0.86 266 6.7850 193,565
228 SHAHJABANK 32 33.2 31.7 32 32.9 -2.74 578 34.6430 1,070,994
229 SHASHADNIM 60.5 61.1 60.5 60.6 60.8 -0.49 209 7.3930 121,696
230 SHURWID 15.2 15.8 15.1 15.3 15.5 -1.94 129 2.7790 180,390
231 SIBL 24.5 24.9 24.3 24.4 24.6 -0.41 181 6.8810 281,091
232 SIMTEX 29.9 29.9 29.3 29.6 29.6 1.01 257 13.3170 450,182
233 SINGERBD 194.2 195.2 194 194.3 194.8 -0.31 229 11.7030 60,141
234 SINOBANGLA 55 55.9 53.8 54.9 54.6 0.73 329 6.7470 122,849
235 SONALIANSH 232 237.2 231.6 232.2 232.1 -0.04 140 2.2750 9,779
236 SOUTHEASTB 21.6 22 21.6 21.7 21.9 -1.37 187 13.7300 633,006
237 SPCERAMICS 17.6 17.7 17.5 17.6 17.6 0 67 1.0400 59,162
238 SPCL 120.1 123 119.7 120.2 121.7 -1.31 675 151.7850 1,251,429
239 SQUARETEXT 65.2 65.9 64.6 64.9 65.2 0 233 7.1340 109,887
240 SQURPHARMA 303 304.5 301.1 302.3 304.1 -0.36 1,071 67.8520 224,269
241 STANCERAM 109 111.8 104.7 105 111.3 -2.07 162 2.4200 22,906
242 STANDBANKL 15.5 16 15.5 15.6 15.9 -2.52 174 8.6800 553,433
243 STYLECRAFT 1,554 1,570 1,526 1,531.1 1,560.1 -0.39 231 3.8570 2,506
244 SUMITPOWER 36.3 36.4 36 36.2 36.1 0.55 258 16.1290 445,853
245 SUNLIFEINS 25 25 24 24.9 24.8 0.81 62 0.7520 30,456
246 TAKAFULINS 25.1 25.4 24.4 25 25.1 0 10 0.1190 4,756
247 TALLUSPIN 10.1 10.3 10 10.1 10 1 350 10.1280 1,001,468
248 TITASGAS 44 44.5 44 44.1 44 0 179 9.2800 210,002
249 TOSRIFA 25.1 25.4 25 25.1 25.2 -0.40 84 2.5980 103,380
250 TRUSTBANK 42.7 43.4 42.7 42.9 43.4 -1.61 154 12.8040 298,031
251 TUNGHAI 12.1 12.2 12 12.1 12.1 0 262 4.9890 411,364
252 UCB 23.3 23.7 23.3 23.3 23.5 -0.85 246 14.5770 620,700
253 UNIONCAP 19 19.3 18.9 19 19.1 -0.52 145 4.1210 215,992
254 UNIQUEHRL 55.8 57.1 55.1 55.5 55.8 0 638 37.2430 671,998
255 UNITEDAIR 5.6 5.7 5.5 5.6 5.6 0 147 1.8230 324,749
256 UNITEDFIN 23.5 24 23.5 23.5 23.8 -1.26 82 5.4610 231,084
257 UPGDCL 181.2 184.4 181.2 181.6 182.5 -0.71 650 39.0550 214,118
258 USMANIAGL 95.2 99.9 95.2 95.9 98.2 -3.05 498 10.0230 103,332
259 UTTARABANK 35.3 35.4 35 35.3 35.2 0.28 430 28.9510 823,485
260 UTTARAFIN 73.9 74.9 73.3 73.5 73.9 0 151 7.9310 106,941
261 WATACHEM 237 246 237 241.2 243 -2.47 981 26.6210 110,037
262 WMSHIPYARD 31.1 31.5 30.9 31 31.2 -0.32 836 48.2790 1,547,352
263 YPL 22.6 22.7 22.4 22.5 22.4 0.89 133 3.3940 150,664
264 ZAHEENSPIN 22.7 23 22.5 22.8 22.7 0 192 9.9950 439,955
265 ZAHINTEX 16.7 16.9 16.6 16.6 16.7 0 51 1.1830 70,817

 

 

 

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.