Monday, Nov 20, 2017 Current Time: 11:07:31 PM (BST) Market Status: Closed
1JANATAMF 6.40 
-0.10    -1.54%

1STPRIMFMF 15.10 
-0.20    -1.31%

AAMRANET 100.00 
-5.70    -5.39%

AAMRATECH 31.60 
-0.20    -0.63%

ABB1STMF 6.40 
0.00    0.00%

ABBANK 25.40 
1.60    6.72%

ACI   480.00    
-0.40    -0.08%

ACIFORMULA 167.40 
2.40    1.45%

ACMELAB 113.70 
-0.60    -0.52%

ACTIVEFINE 38.30 
-0.30    -0.78%

AFCAGRO 46.50 
-0.20    -0.43%

AFTABAUTO 64.40 
-0.80    -1.23%

AGNISYSL 23.50 
-0.20    -0.84%

AGRANINS 20.70 
0.00    0.00%

AIBL1STIMF 7.90 
0.00    0.00%

AL-HAJTEX 100.40 
0.10    0.10%

ALARABANK 24.50 
-0.20    -0.81%

ALLTEX 11.00 
0.30    2.80%

AMBEEPHA 395.00 
10.70    2.78%

AMCL(PRAN) 208.40 
1.90    0.92%

ANWARGALV 84.60 
0.10    0.12%

APEXFOODS 135.00 
-3.70    -2.67%

APEXFOOT 319.50 
2.90    0.92%

APEXSPINN 121.80 
0.10    0.08%

APEXTANRY 148.10 
0.90    0.61%

APOLOISPAT 17.70 
0.10    0.57%

ARAMIT 334.50 
-2.70    -0.80%

ARAMITCEM 28.00 
1.00    3.70%

ARGONDENIM 31.30 
-0.10    -0.32%

ASIAINS 21.50 
-0.20    -0.92%

ASIAPACINS 24.60 
-0.20    -0.81%

ATCSLGF 11.20 
0.00    0.00%

ATLASBANG 130.00 
0.70    0.54%

AZIZPIPES 116.20 
-1.70    -1.44%

BANGAS 133.40 
2.70    2.07%

BANKASIA 24.80 
1.30    5.53%

BARKAPOWER 41.30 
0.50    1.23%

BATASHOE 1158.10 
-5.00    -0.43%

BATBC   3280.00    
-5.80    -0.18%

BAYLEASING 28.00 
1.30    4.87%

BBS   37.60    
-1.20    -3.09%

BBSCABLES 124.50 
-2.20    -1.74%

BDAUTOCA 107.20 
2.00    1.90%

BDCOM   25.60    
-0.20    -0.78%

BDFINANCE 22.10 
0.70    3.27%

BDLAMPS 167.60 
-0.80    -0.48%

BDTHAI 27.50 
0.10    0.36%

BDWELDING 22.90 
0.00    0.00%

BEACHHATCH 15.60 
-0.10    -0.64%

BENGALWTL 38.50 
-0.10    -0.26%

BERGERPBL 2151.20 
1.20    0.06%

BEXIMCO 26.50 
-0.50    -1.85%

BGIC   20.70    
0.10    0.49%

BIFC   10.50    
0.20    1.94%

BNICL   19.90    
-0.30    -1.49%

BRACBANK 106.70 
-3.30    -3.00%

BRACSCBOND 1050.00 
18.50    1.79%

BSC   44.00    
-0.10    -0.23%

BSCCL   105.00    
3.10    3.04%

BSRMLTD 112.00 
-2.00    -1.75%

BSRMSTEEL 78.50 
-0.30    -0.38%

BXPHARMA 108.00 
0.00    0.00%

BXSYNTH 7.70 
-0.10    -1.28%

CAPMBDBLMF 7.90 
0.00    0.00%

CENTRALINS 21.80 
0.30    1.40%

CENTRALPHL 21.00 
-0.50    -2.33%

CITYBANK 56.80 
0.30    0.53%

CITYGENINS 18.20 
-0.30    -1.62%

CMCKAMAL 25.40 
0.90    3.67%

CNATEX 8.50 
0.10    1.19%

CONFIDCEM 172.80 
-1.40    -0.80%

CONTININS 21.20 
-0.10    -0.47%

CVOPRL 201.80 
4.80    2.44%

DACCADYE 8.50 
0.00    0.00%

DAFODILCOM 45.70 
-0.20    -0.44%

DBH   133.20    
-3.10    -2.27%

DBH1STMF 9.40 
0.10    1.08%

DELTALIFE 107.50 
-1.10    -1.01%

DELTASPINN 10.10 
-1.00    -9.01%

DESCO   45.20    
0.40    0.89%

DESHBANDHU 19.60 
-0.30    -1.51%

DHAKABANK 25.50 
0.70    2.82%

DHAKAINS 23.70 
-0.70    -2.87%

DOREENPWR 115.60 
-1.70    -1.45%

DSHGARME 250.50 
-5.20    -2.03%

DSSL   16.90    
-0.40    -2.31%

DUTCHBANGL 151.80 
0.20    0.13%

EASTERNINS 28.30 
-0.40    -1.39%

EASTLAND 23.70 
0.00    0.00%

EASTRNLUB 975.10 
-3.50    -0.36%

EBL   56.30    
-0.80    -1.40%

EBL1STMF 10.10 
0.10    1.00%

EBLNRBMF 6.30 
-0.10    -1.56%

ECABLES 200.00 
6.10    3.15%

EHL   48.30    
-1.10    -2.23%

EMERALDOIL 17.40 
-0.40    -2.25%

ENVOYTEX 37.40 
-0.60    -1.58%

ETL   16.70    
-0.20    -1.18%

EXIM1STMF 7.00 
0.00    0.00%

EXIMBANK 17.70 
-0.30    -1.67%

FAMILYTEX 8.10 
0.00    0.00%

FARCHEM 18.80 
-0.10    -0.53%

FAREASTFIN 11.60 
0.70    6.42%

FAREASTLIF 69.60 
0.90    1.31%

FASFIN 23.90 
1.80    8.14%

FBFIF   6.10    
0.00    0.00%

FEDERALINS 12.50 
0.00    0.00%

FEKDIL 19.90 
-0.20    -1.00%

FINEFOODS 29.50 
0.10    0.34%

FIRSTFIN 12.50 
0.40    3.31%

FIRSTSBANK 16.00 
0.00    0.00%

FORTUNE 39.30 
-0.60    -1.50%

FUWANGCER 16.90 
-0.50    -2.87%

FUWANGFOOD 22.80 
0.20    0.88%

GBBPOWER 19.80 
-0.30    -1.49%

GEMINISEA 522.10 
42.00    8.75%

GENNEXT 10.60 
0.00    0.00%

GHAIL   42.90    
1.00    2.39%

GHCL   41.60    
0.00    0.00%

GLAXOSMITH 1612.00 
-27.00    -1.65%

GLOBALINS 15.60 
-0.10    -0.64%

GOLDENSON 13.40 
0.40    3.08%

GP   480.00    
-7.80    -1.60%

GPHISPAT 38.20 
0.90    2.41%

GQBALLPEN 90.00 
-0.30    -0.33%

GRAMEENS2 15.00 
0.10    0.67%

GREENDELMF 9.20 
0.00    0.00%

GREENDELT 58.10 
-0.20    -0.34%

GSPFINANCE 32.10 
0.70    2.23%

HAKKANIPUL 51.70 
2.70    5.51%

HEIDELBCEM 409.10 
0.10    0.02%

HRTEX   31.30    
-0.50    -1.57%

HWAWELLTEX 36.10 
-0.10    -0.28%

IBBLPBOND 975.00 
-4.50    -0.46%

IBNSINA 252.10 
3.70    1.49%

ICB   177.10    
-0.10    -0.06%

ICB2NDNRB 10.30 
0.10    0.98%

ICB3RDNRB 6.50 
-0.10    -1.52%

ICBAGRANI1 7.90 
0.00    0.00%

ICBAMCL2ND 8.80 
0.00    0.00%

ICBEPMF1S1 7.30 
0.00    0.00%

ICBIBANK 6.70 
0.60    9.84%

ICBSONALI1 7.90 
-0.10    -1.25%

IDLC   93.80    
-0.40    -0.42%

IFADAUTOS 137.60 
1.00    0.73%

IFIC   19.20    
-0.10    -0.52%

IFIC1STMF 6.30 
0.00    0.00%

IFILISLMF1 7.60 
0.00    0.00%

ILFSL   23.50    
1.10    4.91%

IMAMBUTTON 32.60 
-2.50    -7.12%

INTECH 17.50 
-0.30    -1.69%

IPDC   49.00    
1.50    3.16%

ISLAMIBANK 34.00 
0.40    1.19%

ISLAMICFIN 22.20 
1.10    5.21%

ISLAMIINS 35.30 
0.20    0.57%

ISNLTD 24.20 
1.30    5.68%

ITC   38.10    
-0.80    -2.06%

JAMUNABANK 23.20 
-0.50    -2.11%

JAMUNAOIL 199.70 
-0.60    -0.30%

JANATAINS 15.10 
0.30    2.03%

JMISMDL 170.70 
2.30    1.37%

KARNAPHULI 17.40 
0.40    2.35%

KAY&QUE 120.10 
-4.20    -3.38%

KBPPWBIL 17.40 
-2.00    -10.31%

KDSALTD 67.40 
-0.30    -0.44%

KEYACOSMET 15.20 
-0.10    -0.65%

KOHINOOR 460.80 
6.20    1.36%

KPCL   67.20    
0.40    0.60%

KPPL   11.00    
-0.30    -2.65%

LAFSURCEML 57.20 
-0.60    -1.04%

LANKABAFIN 67.90 
-0.30    -0.44%

LEGACYFOOT 49.20 
-1.20    -2.38%

LIBRAINFU 490.00 
-18.80    -3.69%

LINDEBD 1265.20 
5.80    0.46%

LRGLOBMF1 8.80 
0.00    0.00%

MAKSONSPIN 9.30 
-0.40    -4.12%

MALEKSPIN 19.00 
0.00    0.00%

MARICO 1109.90 
10.50    0.96%

MATINSPINN 39.40 
0.10    0.25%

MBL1STMF 9.20 
0.10    1.10%

MEGCONMILK 18.80 
0.10    0.53%

MEGHNALIFE 57.20 
-0.60    -1.04%

MEGHNAPET 13.90 
0.20    1.46%

MERCANBANK 27.20 
-0.10    -0.37%

MERCINS 22.60 
0.40    1.80%

METROSPIN 9.50 
-0.30    -3.06%

MHSML   19.80    
0.30    1.54%

MICEMENT 85.60 
-0.10    -0.12%

MIDASFIN 38.70 
0.40    1.04%

MIRACLEIND 41.20 
-1.80    -4.19%

MITHUNKNIT 29.80 
2.70    9.96%

MJLBD   115.70    
1.00    0.87%

MODERNDYE 210.00 
10.00    5.00%

MONNOCERA 99.20 
-4.40    -4.25%

MONNOSTAF 670.00 
-29.70    -4.24%

MPETROLEUM 194.90 
0.60    0.31%

MTB   35.00    
0.80    2.34%

NATLIFEINS 154.20 
-1.00    -0.64%

NAVANACNG 71.90 
-1.00    -1.37%

NBL   13.50    
-0.10    -0.74%

NCCBANK 17.50 
-0.30    -1.69%

NCCBLMF1 9.20 
0.20    2.22%

NFML   18.50    
-0.50    -2.63%

NHFIL   50.60    
1.10    2.22%

NITOLINS 30.20 
0.10    0.33%

NLI1STMF 15.40 
0.20    1.32%

NORTHERN 440.00 
1.70    0.39%

NORTHRNINS 22.70 
-0.30    -1.30%

NPOLYMAR 90.70 
-1.40    -1.52%

NTC   613.80    
-0.10    -0.02%

NTLTUBES 124.90 
4.00    3.31%

NURANI 18.50 
-0.30    -1.60%

OAL   19.70    
-1.70    -7.94%

OIMEX   83.60    
-5.40    -6.07%

OLYMPIC 269.90 
-2.20    -0.81%

ONEBANKLTD 25.60 
-0.10    -0.39%

ORIONINFU 54.40 
-0.20    -0.37%

ORIONPHARM 49.00 
0.80    1.66%

PADMALIFE 41.20 
-0.10    -0.24%

PADMAOIL 238.80 
1.50    0.63%

PARAMOUNT 17.90 
0.00    0.00%

PDL   19.10    
-2.70    -12.39%

PENINSULA 21.80 
-0.70    -3.11%

PEOPLESINS 21.60 
0.10    0.47%

PF1STMF 6.90 
0.00    0.00%

PHARMAID 346.30 
-4.40    -1.25%

PHENIXINS 28.40 
0.00    0.00%

PHOENIXFIN 35.60 
1.00    2.89%

PHPMF1 6.50 
0.00    0.00%

PIONEERINS 29.00 
0.00    0.00%

PLFSL   14.30    
0.20    1.42%

POPULAR1MF 6.20 
0.00    0.00%

POPULARLIF 66.20 
-0.20    -0.30%

POWERGRID 52.60 
-1.50    -2.77%

PRAGATIINS 30.00 
0.00    0.00%

PRAGATILIF 102.60 
0.70    0.69%

PREMIERBAN 16.60 
0.00    0.00%

PREMIERCEM 87.40 
-0.10    -0.11%

PREMIERLEA 18.80 
0.80    4.44%

PRIME1ICBA 7.20 
-0.10    -1.37%

PRIMEBANK 27.20 
-0.60    -2.16%

PRIMEFIN 11.70 
0.10    0.86%

PRIMEINSUR 19.40 
0.10    0.52%

PRIMELIFE 48.80 
-1.20    -2.40%

PRIMETEX 25.00 
0.40    1.63%

PROGRESLIF 51.10 
0.00    0.00%

PROVATIINS 19.90 
0.40    2.05%

PTL   33.50    
1.20    3.72%

PUBALIBANK 28.90 
0.30    1.05%

PURABIGEN 17.70 
0.10    0.57%

QSMDRYCELL 77.50 
-2.10    -2.64%

RAHIMAFOOD 169.00 
-1.30    -0.76%

RAHIMTEXT 255.00 
-2.40    -0.93%

RAKCERAMIC 58.20 
0.00    0.00%

RANFOUNDRY 122.90 
1.70    1.40%

RDFOOD 18.90 
0.70    3.85%

RECKITTBEN 2181.00 
-48.40    -2.17%

REGENTTEX 21.20 
-0.50    -2.30%

RELIANCE1 10.80 
0.10    0.93%

RELIANCINS 59.30 
0.00    0.00%

RENATA 1126.20 
7.00    0.63%

RENWICKJA 547.00 
4.20    0.77%

REPUBLIC 23.70 
0.20    0.85%

RNSPIN 17.40 
-0.20    -1.14%

RSRMSTEEL 64.00 
2.50    4.07%

RUPALIBANK 62.10 
-0.90    -1.43%

RUPALIINS 20.00 
-0.30    -1.48%

RUPALILIFE 35.70 
0.30    0.85%

SAFKOSPINN 15.90 
-0.20    -1.24%

SAIFPOWER 34.60 
-1.00    -2.81%

SAIHAMCOT 17.80 
-0.40    -2.20%

SAIHAMTEX 18.80 
-0.70    -3.59%

SALAMCRST 33.70 
0.50    1.51%

SALVOCHEM 21.40 
-0.50    -2.28%

SAMATALETH 50.50 
0.10    0.20%

SAMORITA 77.00 
-5.60    -6.78%

SANDHANINS 30.80 
0.10    0.33%

SAPORTL 33.20 
-0.70    -2.06%

SAVAREFR 158.90 
1.90    1.21%

SEBL1STMF 14.40 
0.10    0.70%

SEMLLECMF 9.10 
0.00    0.00%

SHAHJABANK 34.80 
1.90    5.78%

SHASHADNIM 61.90 
-0.40    -0.64%

SHEPHERD 31.00 
-0.10    -0.32%

SHURWID 14.00 
-0.30    -2.10%

SHYAMPSUG 32.80 
2.90    9.70%

SIBL   24.60    
-0.20    -0.81%

SIMTEX 27.40 
0.30    1.11%

SINGERBD 199.20 
2.40    1.22%

SINOBANGLA 46.20 
-0.80    -1.70%

SONALIANSH 236.00 
2.00    0.85%

SONARBAINS 18.00 
-0.60    -3.23%

SOUTHEASTB 23.30 
-0.10    -0.43%

SPCERAMICS 16.20 
0.20    1.25%

SPCL   137.30    
-0.70    -0.51%

SQUARETEXT 60.10 
-0.10    -0.17%

SQURPHARMA 310.60 
9.10    3.02%

STANCERAM 102.40 
0.40    0.39%

STANDARINS 25.20 
-0.10    -0.40%

STANDBANKL 14.80 
-0.10    -0.67%

STYLECRAFT 1528.00 
-10.70    -0.70%

SUMITPOWER 36.90 
-0.30    -0.81%

SUNLIFEINS 22.60 
-0.40    -1.74%

TAKAFULINS 25.30 
0.20    0.80%

TALLUSPIN 10.10 
0.20    2.02%

TITASGAS 44.10 
-0.60    -1.34%

TRUSTB1MF 6.50 
-0.10    -1.52%

TRUSTBANK 44.80 
-0.10    -0.22%

TUNGHAI 12.50 
-0.20    -1.57%

UCB   24.60    
-0.30    -1.20%

UNIONCAP 19.80 
1.40    7.61%

UNIQUEHRL 58.90 
-0.20    -0.34%

UNITEDAIR 5.80 
0.10    1.75%

UNITEDFIN 24.30 
0.40    1.67%

UNITEDINS 27.20 
-0.40    -1.45%

UPGDCL 172.90 
-2.60    -1.48%

USMANIAGL 93.00 
-1.30    -1.38%

UTTARABANK 38.70 
-0.70    -1.78%

UTTARAFIN 76.90 
-0.40    -0.52%

VAMLBDMF1 10.60 
0.10    0.95%

VAMLRBBF 10.30 
0.00    0.00%

WMSHIPYARD 36.20 
-0.40    -1.09%

YPL   19.80    
-0.30    -1.49%

ZAHEENSPIN 21.90 
0.80    3.79%

ZAHINTEX 16.00 
-0.20    -1.23%

ZEALBANGLA 66.00 
3.30    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

DSE Close Price of Nov 20, 2017
Select Date for Previous Close Price:
  
SL NO TRADING CODE CLOSE PRICE YCP*
1 1JANATAMF 6.4 6.5
2 1STPRIMFMF 15 15.3
3 AAMRANET 100.9 105.7
4 AAMRATECH 31.6 31.8
5 ABB1STMF 6.4 6.4
6 ABBANK 25.5 23.8
7 ACI 480.1 480.4
8 ACIFORMULA 167.6 165
9 ACMELAB 113.6 114.3
10 ACTIVEFINE 38.4 38.6
11 AFCAGRO 46.4 46.7
12 AFTABAUTO 64.8 65.2
13 AGNISYSL 23.3 23.7
14 AGRANINS 20.6 20.7
15 AIBL1STIMF 7.9 7.9
16 AL-HAJTEX 100.6 100.3
17 ALARABANK 24.4 24.7
18 ALLTEX 11.1 10.7
19 AMANFEED 74.5 74.5
20 AMBEEPHA 394.3 384.3
21 AMCL(PRAN) 208 206.5
22 ANLIMAYARN 30.5 30.5
23 ANWARGALV 84.7 84.5
24 APEXFOODS 135.9 138.7
25 APEXFOOT 318.6 316.6
26 APEXSPINN 118.8 121.7
27 APEXTANRY 148.5 147.2
28 APOLOISPAT 17.7 17.6
29 ARAMIT 336.4 337.2
30 ARAMITCEM 27.6 27
31 ARGONDENIM 31.4 31.4
32 ASIAINS 21.8 21.7
33 ASIAPACINS 24.1 24.8
34 ATCSLGF 11.1 11.2
35 ATLASBANG 130.1 129.3
36 AZIZPIPES 116.4 117.9
37 BANGAS 133.1 130.7
38 BANKASIA 24.9 23.5
39 BARKAPOWER 41.2 40.8
40 BATASHOE 1,159.5 1,163.1
41 BATBC 3,262.7 3,285.8
42 BAYLEASING 28.1 26.7
43 BBS 37.8 38.8
44 BBSCABLES 123.6 126.7
45 BDAUTOCA 107.6 105.2
46 BDCOM 25.6 25.8
47 BDFINANCE 22.2 21.4
48 BDLAMPS 167.6 168.4
49 BDSERVICE 5.5 5.5
50 BDTHAI 27.5 27.4
51 BDWELDING 22.7 22.9
52 BEACHHATCH 15.5 15.7
53 BEACONPHAR 21.3 21.3
54 BENGALWTL 38.3 38.6
55 BERGERPBL 2,153.1 2,150
56 BEXIMCO 26.5 27
57 BGIC 20.7 20.6
58 BIFC 10.5 10.3
59 BNICL 20 20.2
60 BRACBANK 106.8 110
61 BRACSCBOND 1,060 1,031.5
62 BSC 44 44.1
63 BSCCL 104.1 101.9
64 BSRMLTD 112.1 114
65 BSRMSTEEL 78.7 78.8
66 BXPHARMA 108.3 108
67 BXSYNTH 7.8 7.8
68 CAPMBDBLMF 8 7.9
69 CENTRALINS 21.6 21.5
70 CENTRALPHL 21 21.5
71 CITYBANK 56.5 56.5
72 CITYGENINS 18.3 18.5
73 CMCKAMAL 25.6 24.5
74 CNATEX 8.4 8.4
75 CONFIDCEM 172.9 174.2
76 CONTININS 21.3 21.3
77 CVOPRL 200.7 197
78 DACCADYE 8.5 8.5
79 DAFODILCOM 45.7 45.9
80 DBH 134.3 136.3
81 DBH1STMF 9.4 9.3
82 DEBARACEM 1,865 1,865
83 DEBBDLUGG 784 784
84 DEBBDWELD 1,418.5 1,418.5
85 DEBBDZIPP 700 700
86 DEBBXDENIM 1,450 1,450
87 DEBBXFISH 835 835
88 DEBBXKNI 900 900
89 DEBBXTEX 1,300 1,300
90 DELTALIFE 107.5 108.6
91 DELTASPINN 10 11.1
92 DESCO 45 44.8
93 DESHBANDHU 19.7 19.9
94 DHAKABANK 25.6 24.8
95 DHAKAINS 24.2 24.4
96 DOREENPWR 116 117.3
97 DSHGARME 250.7 255.7
98 DSSL 16.8 17.3
99 DULAMIACOT 20.4 20.4
100 DUTCHBANGL 152.2 151.6
101 EASTERNINS 28.3 28.7
102 EASTLAND 23.7 23.7
103 EASTRNLUB 977 978.6
104 EBL 56.6 57.1
105 EBL1STMF 10.1 10
106 EBLNRBMF 6.4 6.4
107 ECABLES 199 193.9
108 EHL 48.6 49.4
109 EMERALDOIL 17.5 17.8
110 ENVOYTEX 37.5 38
111 ETL 16.6 16.9
112 EXIM1STMF 7 7
113 EXIMBANK 17.7 18
114 FAMILYTEX 8 8.1
115 FARCHEM 18.9 18.9
116 FAREASTFIN 11.5 10.9
117 FAREASTLIF 68.9 68.7
118 FASFIN 23.9 22.1
119 FBFIF 6.1 6.1
120 FEDERALINS 12.6 12.5
121 FEKDIL 19.9 20.1
122 FINEFOODS 29.7 29.4
123 FIRSTFIN 12.7 12.1
124 FIRSTSBANK 15.9 16
125 FORTUNE 39.4 39.9
126 FUWANGCER 17 17.4
127 FUWANGFOOD 22.6 22.6
128 GBBPOWER 19.8 20.1
129 GEMINISEA 522.1 480.1
130 GENNEXT 10.5 10.6
131 GHAIL 43.2 41.9
132 GHCL 41.8 41.6
133 GLAXOSMITH 1,609.7 1,639
134 GLOBALINS 15.7 15.7
135 GOLDENSON 13.4 13
136 GP 480.2 487.8
137 GPHISPAT 38.2 37.3
138 GQBALLPEN 89.8 90.3
139 GRAMEENS2 15 14.9
140 GREENDELMF 9.3 9.2
141 GREENDELT 58.2 58.3
142 GSPFINANCE 32.2 31.4
143 HAKKANIPUL 50.3 49
144 HEIDELBCEM 409.7 409
145 HFL 24.9 24.9
146 HRTEX 31.4 31.8
147 HWAWELLTEX 36.1 36.2
148 IBBLPBOND 971.5 979.5
149 IBNSINA 252.3 248.4
150 ICB 177.7 177.2
151 ICB2NDNRB 10.3 10.2
152 ICB3RDNRB 6.5 6.6
153 ICBAGRANI1 7.9 7.9
154 ICBAMCL2ND 8.8 8.8
155 ICBEPMF1S1 7.2 7.3
156 ICBIBANK 6.7 6.1
157 ICBSONALI1 8 8
158 IDLC 93.9 94.2
159 IFADAUTOS 137.1 136.6
160 IFIC 19.2 19.3
161 IFIC1STMF 6.3 6.3
162 IFILISLMF1 7.6 7.6
163 ILFSL 23.6 22.4
164 IMAMBUTTON 32.8 35.1
165 INTECH 17.6 17.8
166 IPDC 49 47.5
167 ISLAMIBANK 33.8 33.6
168 ISLAMICFIN 22 21.1
169 ISLAMIINS 35.2 35.1
170 ISNLTD 24 22.9
171 ITC 38 38.9
172 JAMUNABANK 23.3 23.7
173 JAMUNAOIL 200 200.3
174 JANATAINS 14.7 14.8
175 JMISMDL 170.1 168.4
176 JUTESPINN 102.8 102.8
177 KARNAPHULI 17.2 17
178 KAY&QUE 122.9 124.3
179 KBPPWBIL 17.5 19.4
180 KDSALTD 67.6 67.7
181 KEYACOSMET 15.2 15.3
182 KOHINOOR 462.9 454.6
183 KPCL 67.2 66.8
184 KPPL 11 11.3
185 LAFSURCEML 57.4 57.8
186 LANKABAFIN 68.2 68.2
187 LEGACYFOOT 49.8 50.4
188 LIBRAINFU 495.1 508.8
189 LINDEBD 1,273 1,259.4
190 LRGLOBMF1 8.8 8.8
191 MAKSONSPIN 9.4 9.7
192 MALEKSPIN 18.7 19
193 MARICO 1,091.1 1,099.4
194 MATINSPINN 39.5 39.3
195 MBL1STMF 9.2 9.1
196 MEGCONMILK 18.8 18.7
197 MEGHNACEM 102.6 102.6
198 MEGHNALIFE 57.3 57.8
199 MEGHNAPET 13.8 13.7
200 MERCANBANK 27.1 27.3
201 MERCINS 22 22.2
202 METROSPIN 9.5 9.8
203 MHSML 19.8 19.5
204 MICEMENT 85.6 85.7
205 MIDASFIN 38.6 38.3
206 MIRACLEIND 41.5 43
207 MITHUNKNIT 29.8 27.1
208 MJLBD 114.7 114.7
209 MODERNDYE 208.8 200
210 MONNOCERA 101.4 103.6
211 MONNOSTAF 669.9 699.7
212 MPETROLEUM 195 194.3
213 MTB 34.8 34.2
214 NATLIFEINS 154.7 155.2
215 NAVANACNG 71.9 72.9
216 NBL 13.5 13.6
217 NCCBANK 17.7 17.8
218 NCCBLMF1 9.1 9
219 NFML 18.6 19
220 NHFIL 50.9 49.5
221 NITOLINS 30.2 30.1
222 NLI1STMF 15.3 15.2
223 NORTHERN 449.3 438.3
224 NORTHRNINS 22.9 23
225 NPOLYMAR 89.8 92.1
226 NTC 612 613.9
227 NTLTUBES 124 120.9
228 NURANI 18.4 18.8
229 OAL 19.8 21.4
230 OIMEX 84.1 89
231 OLYMPIC 268.5 272.1
232 ONEBANKLTD 25.6 25.7
233 ORIONINFU 54.5 54.6
234 ORIONPHARM 49 48.2
235 PADMALIFE 40.8 41.3
236 PADMAOIL 239.9 237.3
237 PARAMOUNT 17.8 17.9
238 PDL 19.1 21.8
239 PENINSULA 21.9 22.5
240 PEOPLESINS 21.6 21.5
241 PF1STMF 6.9 6.9
242 PHARMAID 349 350.7
243 PHENIXINS 28.6 28.4
244 PHOENIXFIN 35.6 34.6
245 PHPMF1 6.5 6.5
246 PIONEERINS 29 29
247 PLFSL 14.3 14.1
248 POPULAR1MF 6.3 6.2
249 POPULARLIF 66.3 66.4
250 POWERGRID 53 54.1
251 PRAGATIINS 30.7 30
252 PRAGATILIF 102.6 101.9
253 PREMIERBAN 16.6 16.6
254 PREMIERCEM 89.9 87.5
255 PREMIERLEA 18.9 18
256 PRIME1ICBA 7.2 7.3
257 PRIMEBANK 27.3 27.8
258 PRIMEFIN 11.6 11.6
259 PRIMEINSUR 19.8 19.3
260 PRIMELIFE 48.8 50
261 PRIMETEX 24.6 24.6
262 PROGRESLIF 51.1 51.1
263 PROVATIINS 19.7 19.5
264 PTL 33.1 32.3
265 PUBALIBANK 28.5 28.6
266 PURABIGEN 17.6 17.6
267 QSMDRYCELL 78.1 79.6
268 RAHIMAFOOD 168.4 170.3
269 RAHIMTEXT 257 257.4
270 RAKCERAMIC 58.3 58.2
271 RANFOUNDRY 122.6 121.2
272 RDFOOD 18.8 18.2
273 RECKITTBEN 2,182.3 2,229.4
274 REGENTTEX 21.4 21.7
275 RELIANCE1 10.7 10.7
276 RELIANCINS 58.2 59.3
277 RENATA 1,131.1 1,119.2
278 RENWICKJA 546.8 542.8
279 REPUBLIC 24.1 23.5
280 RNSPIN 17.3 17.6
281 RSRMSTEEL 63.9 61.5
282 RUPALIBANK 62.3 63
283 RUPALIINS 20 20.3
284 RUPALILIFE 35.7 35.4
285 SAFKOSPINN 15.9 16.1
286 SAIFPOWER 34.8 35.6
287 SAIHAMCOT 17.9 18.2
288 SAIHAMTEX 19 19.5
289 SALAMCRST 33.5 33.2
290 SALVOCHEM 21.4 21.9
291 SAMATALETH 50.9 50.4
292 SAMORITA 80.5 82.6
293 SANDHANINS 30.3 30.7
294 SAPORTL 33.3 33.9
295 SAVAREFR 152.9 157
296 SEBL1STMF 14.3 14.3
297 SEMLIBBLSF 8.8 8.8
298 SEMLLECMF 9.1 9.1
299 SHAHJABANK 34.8 32.9
300 SHASHADNIM 61.9 62.3
301 SHEPHERD 31.2 31.1
302 SHURWID 14 14.3
303 SHYAMPSUG 32.8 29.9
304 SIBL 24.6 24.8
305 SIMTEX 27.4 27.1
306 SINGERBD 200.7 196.8
307 SINOBANGLA 46.3 47
308 SONALIANSH 233.8 234
309 SONARBAINS 18.1 18.6
310 SONARGAON 12.9 12.9
311 SOUTHEASTB 23.3 23.4
312 SPCERAMICS 16.3 16
313 SPCL 138.1 138
314 SQUARETEXT 60.1 60.2
315 SQURPHARMA 310.8 301.5
316 STANCERAM 101.8 102
317 STANDARINS 25.4 25.3
318 STANDBANKL 14.8 14.9
319 STYLECRAFT 1,521.5 1,538.7
320 SUMITPOWER 37 37.2
321 SUNLIFEINS 22.8 23
322 T05Y0715 0 100,000
323 T05Y0815 0 100,000
324 T10Y0117 0 100,000
325 T10Y0118 0 100,000
326 T10Y0119 0 100,000
327 T10Y0121 0 100,000
328 T10Y0214 0 100,000
329 T10Y0215 0 100,000
330 T10Y0216 0 100,000
331 T10Y0217 0 100,000
332 T10Y0218 0 100,000
333 T10Y0219 0 100,000
334 T10Y0220 0 100,000
335 T10Y0221 0 100,000
336 T10Y0317 0 100,000
337 T10Y0318 0 100,000
338 T10Y0319 0 100,000
339 T10Y0320 0 100,000
340 T10Y0321 0 100,000
341 T10Y0414 0 100,000
342 T10Y0415 0 100,000
343 T10Y0416 0 100,000
344 T10Y0418 0 100,000
345 T10Y0419 0 100,000
346 T10Y0420 0 100,000
347 T10Y0421 0 100,000
348 T10Y0517 0 100,000
349 T10Y0518 0 100,000
350 T10Y0519 0 100,000
351 T10Y0520 0 100,000
352 T10Y0521 0 100,000
353 T10Y0614 0 100,000
354 T10Y0615 0 100,000
355 T10Y0616 0 100,000
356 T10Y0617 0 100,000
357 T10Y0618 0 100,000
358 T10Y0619 0 100,000
359 T10Y0620 0 100,000
360 T10Y0621 0 100,000
361 T10Y0717 0 100,000
362 T10Y0718 0 100,000
363 T10Y0719 0 100,000
364 T10Y0720 0 100,000
365 T10Y0721 0 100,000
366 T10Y0814 0 100,000
367 T10Y0816 0 100,000
368 T10Y0817 0 100,000
369 T10Y0818 0 100,000
370 T10Y0819 0 100,000
371 T10Y0820 0 100,000
372 T10Y0821 0 100,000
373 T10Y0916 0 100,000
374 T10Y0917 0 100,000
375 T10Y0918 0 100,000
376 T10Y0919 0 100,000
377 T10Y0920 0 100,000
378 T10Y0921 0 100,000
379 T10Y1014 0 100,000
380 T10Y1016 0 100,000
381 T10Y1017 0 100,000
382 T10Y1018 0 100,000
383 T10Y1019 0 100,000
384 T10Y1116 0 100,000
385 T10Y1117 0 100,000
386 T10Y1118 0 100,000
387 T10Y1120 0 100,000
388 T10Y1213 0 100,000
389 T10Y1214 0 95,500
390 T10Y1215 0 100,000
391 T10Y1216 0 100,000
392 T10Y1217 0 100,000
393 T10Y1218 0 100,000
394 T10Y1219 0 100,000
395 T10Y1220 0 100,000
396 T15Y0123 0 100,000
397 T15Y0124 0 100,000
398 T15Y0125 0 100,000
399 T15Y0223 0 100,000
400 T15Y0224 0 100,000
401 T15Y0225 0 100,000
402 T15Y0226 0 100,000
403 T15Y0323 0 100,000
404 T15Y0324 0 100,000
405 T15Y0325 0 100,000
406 T15Y0326 0 100,000
407 T15Y0423 0 100,000
408 T15Y0424 0 100,000
409 T15Y0425 0 100,000
410 T15Y0426 0 100,000
411 T15Y0523 0 100,000
412 T15Y0524 0 100,000
413 T15Y0525 0 100,000
414 T15Y0526 0 100,000
415 T15Y0623 0 100,000
416 T15Y0624 0 100,000
417 T15Y0625 0 100,000
418 T15Y0626 0 100,000
419 T15Y0722 0 100,000
420 T15Y0723 0 100,000
421 T15Y0724 0 100,000
422 T15Y0725 0 100,000
423 T15Y0822 0 100,000
424 T15Y0823 0 100,000
425 T15Y0824 0 100,000
426 T15Y0825 0 100,000
427 T15Y0826 0 100,000
428 T15Y0922 0 100,000
429 T15Y0923 0 100,000
430 T15Y0924 0 100,000
431 T15Y0925 0 100,000
432 T15Y0926 0 100,000
433 T15Y1022 0 100,000
434 T15Y1023 0 100,000
435 T15Y1024 0 100,000
436 T15Y1025 0 100,000
437 T15Y1122 0 100,000
438 T15Y1123 0 100,000
439 T15Y1125 0 100,000
440 T15Y1222 0 100,000
441 T15Y1223 0 100,000
442 T15Y1224 0 100,000
443 T15Y1225 0 100,000
444 T20Y0128 0 100,000
445 T20Y0129 0 100,000
446 T20Y0131 0 100,000
447 T20Y0228 0 100,000
448 T20Y0229 0 100,000
449 T20Y0230 0 100,000
450 T20Y0231 0 100,000
451 T20Y0328 0 100,000
452 T20Y0329 0 100,000
453 T20Y0330 0 100,000
454 T20Y0428 0 100,000
455 T20Y0429 0 100,000
456 T20Y0430 0 100,000
457 T20Y0431 0 100,000
458 T20Y0528 0 100,000
459 T20Y0530 0 100,000
460 T20Y0531 0 100,000
461 T20Y0628 0 100,000
462 T20Y0629 0 100,000
463 T20Y0630 0 100,000
464 T20Y0631 0 100,000
465 T20Y0727 0 100,000
466 T20Y0728 0 100,000
467 T20Y0729 0 100,000
468 T20Y0730 0 100,000
469 T20Y0731 0 100,000
470 T20Y0827 0 100,000
471 T20Y0828 0 100,000
472 T20Y0829 0 100,000
473 T20Y0830 0 100,000
474 T20Y0831 0 100,000
475 T20Y0927 0 100,000
476 T20Y0928 0 100,000
477 T20Y0930 0 100,000
478 T20Y0931 0 100,000
479 T20Y1027 0 100,000
480 T20Y1028 0 100,000
481 T20Y1029 0 100,000
482 T20Y1030 0 100,000
483 T20Y1127 0 100,000
484 T20Y1128 0 100,000
485 T20Y1130 0 100,000
486 T20Y1227 0 100,000
487 T20Y1228 0 100,000
488 T20Y1229 0 100,000
489 T20Y1230 0 100,000
490 T5Y0112 0 100,000
491 T5Y0113 0 100,000
492 T5Y0114 0 100,000
493 T5Y0115 0 100,000
494 T5Y0116 0 100,000
495 T5Y0212 0 100,000
496 T5Y0213 0 100,000
497 T5Y0214 0 100,000
498 T5Y0215 0 100,000
499 T5Y0216 0 100,000
500 T5Y0313 0 100,000
501 T5Y0314 0 100,000
502 T5Y0315 0 100,000
503 T5Y0316 0 100,000
504 T5Y0412 0 100,000
505 T5Y0414 0 100,000
506 T5Y0415 0 100,000
507 T5Y0416 0 100,000
508 T5Y0514 0 100,000
509 T5Y0516 0 100,000
510 T5Y0613 0 100,000
511 T5Y0615 0 100,000
512 T5Y0616 0 100,000
513 T5Y0712 0 100,000
514 T5Y0713 0 100,000
515 T5Y0714 0 100,000
516 T5Y0716 0 100,000
517 T5Y0811 0 100,000
518 T5Y0812 0 100,000
519 T5Y0813 0 100,000
520 T5Y0814 0 100,000
521 T5Y0816 0 100,000
522 T5Y0911 0 100,000
523 T5Y0912 0 100,000
524 T5Y0913 0 100,000
525 T5Y0914 0 100,000
526 T5Y0915 0 100,000
527 T5Y0916 0 100,000
528 T5Y1011 0 100,000
529 T5Y1012 0 100,000
530 T5Y1013 0 100,000
531 T5Y1014 0 100,000
532 T5Y1015 0 100,000
533 T5Y1111 0 100,000
534 T5Y1112 0 100,000
535 T5Y1113 0 100,000
536 T5Y1114 0 100,000
537 T5Y1115 0 100,000
538 T5Y1211 0 100,000
539 T5Y1212 0 100,000
540 T5Y1213 0 100,000
541 T5Y1214 0 100,000
542 T5Y1215 0 100,000
543 TAKAFULINS 25.5 25.1
544 TALLUSPIN 10.1 9.9
545 TITASGAS 44.2 44.7
546 TOSRIFA 23.9 23.9
547 TRUSTB1MF 6.5 6.6
548 TRUSTBANK 44.5 44.9
549 TUNGHAI 12.5 12.7
550 UCB 24.7 24.9
551 UNIONCAP 19.8 18.4
552 UNIQUEHRL 59.2 59.1
553 UNITEDAIR 5.7 5.7
554 UNITEDFIN 24.4 23.9
555 UNITEDINS 27.3 27.6
556 UPGDCL 173.5 175.5
557 USMANIAGL 92.8 94.3
558 UTTARABANK 38.8 39.4
559 UTTARAFIN 76.9 77.3
560 VAMLBDMF1 10.6 10.5
561 VAMLRBBF 10.3 10.3
562 WATACHEM 192 192
563 WMSHIPYARD 36.3 36.6
564 YPL 19.8 20.1
565 ZAHEENSPIN 21.8 21.1
566 ZAHINTEX 16.1 16.2
567 ZEALBANGLA 65.4 62.7

 

   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.