Monday, Aug 26, 2019 Current Time: 11:36:14 AM (BST) Market Status: Open
1JANATAMF 4.50 
0.10    2.27%

1STPRIMFMF 13.60 
0.70    5.43%

AAMRANET 52.50 
-1.20    -2.23%

AAMRATECH 25.30 
0.20    0.80%

ABB1STMF 4.40 
0.00    0.00%

ABBANK 8.90 
-0.10    -1.11%

ACFL   32.90    
-0.40    -1.20%

ACI   282.00    
-10.40    -3.56%

ACIFORMULA 152.00 
-1.80    -1.17%

ACMELAB 75.20 
-0.50    -0.66%

ACTIVEFINE 24.70 
-0.70    -2.76%

ADVENT 31.70 
-0.50    -1.55%

AFCAGRO 29.70 
-0.10    -0.34%

AFTABAUTO 35.80 
-0.50    -1.38%

AGNISYSL 19.70 
0.10    0.51%

AGRANINS 23.10 
0.00    0.00%

AIL   55.40    
-0.40    -0.72%

AL-HAJTEX 75.70 
1.80    2.44%

ALARABANK 18.40 
-0.10    -0.54%

ALIF   9.20    
0.00    0.00%

ALLTEX 10.60 
0.00    0.00%

AMANFEED 42.80 
-0.30    -0.70%

AMBEEPHA 594.00 
-7.40    -1.23%

AMCL(PRAN) 229.00 
-2.10    -0.91%

ANLIMAYARN 36.70 
-0.50    -1.34%

ANWARGALV 89.30 
-2.20    -2.40%

APEXFOODS 164.20 
-4.40    -2.61%

APEXFOOT 280.20 
-4.00    -1.41%

APEXSPINN 127.40 
-0.30    -0.23%

APEXTANRY 127.50 
-0.20    -0.16%

APOLOISPAT 6.00 
-0.30    -4.76%

ARAMIT 332.20 
-0.20    -0.06%

ARGONDENIM 23.60 
-0.50    -2.07%

ASIAINS 23.50 
0.20    0.86%

ATLASBANG 133.00 
1.20    0.91%

AZIZPIPES 145.60 
-0.40    -0.27%

BANGAS 318.90 
0.50    0.16%

BANKASIA 18.50 
0.20    1.09%

BARKAPOWER 27.50 
-0.40    -1.43%

BATASHOE 960.00 
0.90    0.09%

BATBC   1176.60    
-13.20    -1.11%

BBS   26.70    
-0.30    -1.11%

BBSCABLES 93.80 
-1.20    -1.26%

BDAUTOCA 214.00 
1.10    0.52%

BDCOM   27.50    
0.20    0.73%

BDFINANCE 11.90 
-0.10    -0.83%

BDLAMPS 189.00 
-2.20    -1.15%

BDTHAI 15.80 
-0.10    -0.63%

BDWELDING 19.40 
0.60    3.19%

BEACHHATCH 14.20 
-0.40    -2.74%

BEACONPHAR 24.80 
-0.30    -1.20%

BENGALWTL 27.00 
1.30    5.06%

BERGERPBL 1517.80 
-8.30    -0.54%

BEXIMCO 20.70 
-0.60    -2.82%

BGIC   24.80    
-0.30    -1.20%

BIFC   3.60    
0.00    0.00%

BNICL   21.60    
-0.30    -1.37%

BPML   65.70    
-0.50    -0.76%

BRACBANK 60.50 
-0.40    -0.66%

BSC   55.60    
-0.80    -1.42%

BSCCL   122.60    
-1.50    -1.21%

BSRMLTD 68.80 
-0.10    -0.15%

BSRMSTEEL 55.50 
0.60    1.09%

BXPHARMA 82.20 
-1.90    -2.26%

BXSYNTH 4.70 
-0.10    -2.08%

CAPMBDBLMF 6.90 
0.00    0.00%

CAPMIBBLMF 8.50 
0.20    2.41%

CENTRALINS 24.70 
0.10    0.41%

CENTRALPHL 11.20 
-0.30    -2.61%

CITYBANK 27.30 
-0.30    -1.09%

CITYGENINS 21.90 
-0.30    -1.35%

CNATEX 2.60 
-0.20    -7.14%

CONFIDCEM 148.80 
-0.90    -0.60%

CONTININS 25.20 
0.00    0.00%

COPPERTECH 36.10 
-0.40    -1.10%

CVOPRL 139.10 
-0.90    -0.64%

DACCADYE 3.80 
-0.30    -7.32%

DAFODILCOM 54.80 
-0.10    -0.18%

DBH   120.00    
-0.40    -0.33%

DBH1STMF 8.40 
0.20    2.44%

DELTALIFE 93.50 
0.10    0.11%

DELTASPINN 5.30 
-0.40    -7.02%

DESCO   44.30    
-0.60    -1.34%

DESHBANDHU 12.70 
0.00    0.00%

DHAKABANK 13.10 
0.00    0.00%

DHAKAINS 37.70 
-1.40    -3.58%

DOREENPWR 80.50 
-1.20    -1.47%

DSHGARME 175.50 
-3.40    -1.90%

DSSL   19.10    
-0.10    -0.52%

DULAMIACOT 50.10 
0.80    1.62%

DUTCHBANGL 67.60 
-0.50    -0.73%

EASTERNINS 40.60 
-0.40    -0.98%

EASTLAND 26.10 
0.00    0.00%

EASTRNLUB 1204.10 
-5.50    -0.45%

EBL   36.90    
0.10    0.27%

EBL1STMF 5.50 
0.10    1.85%

ECABLES 270.00 
-0.60    -0.22%

EHL   54.10    
-1.00    -1.81%

EMERALDOIL 12.20 
-0.10    -0.81%

ESQUIRENIT 40.00 
-0.30    -0.74%

ETL   12.70    
-0.20    -1.55%

EXIM1STMF 4.90 
0.10    2.08%

EXIMBANK 10.40 
0.00    0.00%

FAMILYTEX 3.50 
-0.30    -7.89%

FARCHEM 11.50 
-0.10    -0.86%

FAREASTFIN 3.60 
0.00    0.00%

FAREASTLIF 61.80 
0.30    0.49%

FASFIN 7.50 
-0.20    -2.60%

FBFIF   4.40    
0.00    0.00%

FEDERALINS 14.00 
0.00    0.00%

FEKDIL 15.20 
0.00    0.00%

FINEFOODS 42.30 
0.30    0.71%

FIRSTSBANK 10.00 
0.10    1.01%

FORTUNE 40.10 
0.10    0.25%

FUWANGCER 10.30 
-0.10    -0.96%

FUWANGFOOD 13.50 
-0.30    -2.17%

GBBPOWER 12.00 
-0.10    -0.83%

GEMINISEA 245.20 
-1.80    -0.73%

GENEXIL 61.10 
1.00    1.66%

GENNEXT 4.60 
-0.20    -4.17%

GHAIL   30.60    
-0.30    -0.97%

GHCL   39.90    
-0.70    -1.72%

GLAXOSMITH 1622.20 
2.60    0.16%

GLOBALINS 31.30 
-1.60    -4.86%

GOLDENSON 7.70 
0.00    0.00%

GP   312.00    
-4.80    -1.52%

GPHISPAT 33.80 
-0.20    -0.59%

GQBALLPEN 83.50 
-1.40    -1.65%

GRAMEENS2 12.60 
0.00    0.00%

GREENDELMF 7.60 
-0.10    -1.30%

GREENDELT 60.70 
-0.50    -0.82%

GSPFINANCE 14.90 
-0.20    -1.32%

HAKKANIPUL 63.50 
-0.50    -0.78%

HEIDELBCEM 215.80 
0.70    0.33%

HFL   20.20    
0.00    0.00%

HRTEX   46.40    
0.00    0.00%

IBBLPBOND 928.00 
0.00    0.00%

IBNSINA 260.00 
0.10    0.04%

IBP   24.20    
-0.30    -1.22%

ICB   104.00    
-1.60    -1.52%

ICB3RDNRB 5.80 
0.00    0.00%

ICBAGRANI1 6.60 
0.10    1.54%

ICBAMCL2ND 8.00 
-0.20    -2.44%

ICBEPMF1S1 5.40 
-0.10    -1.82%

ICBIBANK 4.00 
0.10    2.56%

ICBSONALI1 6.80 
0.10    1.49%

IDLC   53.40    
-0.40    -0.74%

IFADAUTOS 72.00 
-1.00    -1.37%

IFIC   9.80    
-0.10    -1.01%

IFIC1STMF 4.50 
0.10    2.27%

IFILISLMF1 6.70 
0.00    0.00%

ILFSL   6.20    
-0.40    -6.06%

IMAMBUTTON 24.00 
0.70    3.00%

INTECH 30.50 
0.00    0.00%

INTRACO 21.60 
-0.30    -1.37%

IPDC   23.50    
-0.20    -0.84%

ISLAMIBANK 22.60 
-0.10    -0.44%

ISLAMICFIN 15.00 
-0.30    -1.96%

ISLAMIINS 22.60 
0.10    0.44%

ISNLTD 32.10 
-0.60    -1.83%

ITC   46.10    
2.40    5.49%

JAMUNABANK 17.80 
0.10    0.56%

JAMUNAOIL 166.10 
-0.80    -0.48%

JANATAINS 17.60 
0.00    0.00%

JMISMDL 487.90 
5.90    1.22%

JUTESPINN 85.00 
-3.70    -4.17%

KARNAPHULI 18.90 
0.00    0.00%

KAY&QUE 189.60 
-6.60    -3.36%

KBPPWBIL 11.10 
-0.20    -1.77%

KDSALTD 63.10 
-0.80    -1.25%

KEYACOSMET 4.60 
-0.30    -6.12%

KOHINOOR 394.00 
-4.20    -1.05%

KPCL   56.50    
-1.00    -1.74%

KTL   20.60    
0.00    0.00%

LANKABAFIN 18.10 
-0.30    -1.63%

LEGACYFOOT 120.00 
-1.00    -0.83%

LHBL   39.00    
-0.20    -0.51%

LIBRAINFU 901.00 
-32.30    -3.46%

LINDEBD 1271.00 
-8.40    -0.66%

LRGLOBMF1 6.10 
0.00    0.00%

MAKSONSPIN 5.60 
-0.20    -3.45%

MALEKSPIN 14.30 
-0.30    -2.05%

MARICO 1783.10 
-8.60    -0.48%

MATINSPINN 36.60 
-1.20    -3.17%

MEGCONMILK 16.50 
0.00    0.00%

MEGHNACEM 87.70 
-0.40    -0.45%

MEGHNALIFE 57.00 
0.10    0.18%

MEGHNAPET 10.90 
-1.00    -8.40%

MERCANBANK 13.80 
-0.10    -0.72%

METROSPIN 7.80 
-0.20    -2.50%

MHSML   10.90    
-0.40    -3.54%

MICEMENT 60.00 
-0.20    -0.33%

MIDASFIN 15.90 
-0.20    -1.24%

MIRACLEIND 25.20 
-0.10    -0.40%

MITHUNKNIT 13.00 
-1.10    -7.80%

MJLBD   88.60    
-0.50    -0.56%

MLDYEING 29.10 
0.00    0.00%

MONNOCERA 205.70 
-0.90    -0.44%

MONNOSTAF 1301.00 
-34.50    -2.58%

MPETROLEUM 195.50 
-2.80    -1.41%

MTB   34.00    
0.10    0.29%

NAHEEACP 52.50 
-1.30    -2.42%

NATLIFEINS 233.60 
0.60    0.26%

NAVANACNG 47.50 
-0.20    -0.42%

NBL   8.10    
-0.10    -1.22%

NCCBANK 13.30 
-0.20    -1.48%

NCCBLMF1 6.30 
0.20    3.28%

NEWLINE 21.20 
-0.20    -0.93%

NFML   11.00    
-0.20    -1.79%

NHFIL   42.50    
-0.50    -1.16%

NITOLINS 27.50 
-0.40    -1.43%

NLI1STMF 12.90 
0.00    0.00%

NORTHERN 1174.00 
41.00    3.62%

NORTHRNINS 22.00 
-0.20    -0.90%

NPOLYMAR 128.00 
-2.10    -1.61%

NTC   698.00    
-2.60    -0.37%

NTLTUBES 119.00 
-2.50    -2.06%

NURANI 14.70 
-0.20    -1.34%

OAL   9.70    
-0.30    -3.00%

OIMEX   29.90    
-0.30    -0.99%

OLYMPIC 218.50 
-1.20    -0.55%

ONEBANKLTD 12.10 
-0.10    -0.82%

ORIONINFU 68.90 
-2.10    -2.96%

ORIONPHARM 33.80 
0.00    0.00%

PADMAOIL 223.50 
-0.30    -0.13%

PARAMOUNT 23.30 
0.30    1.30%

PDL   15.00    
-0.30    -1.96%

PENINSULA 24.90 
-0.20    -0.80%

PEOPLESINS 19.80 
0.00    0.00%

PF1STMF 6.80 
0.30    4.62%

PHARMAID 526.00 
2.20    0.42%

PHENIXINS 27.80 
-0.20    -0.71%

PHOENIXFIN 24.90 
-0.20    -0.80%

PHPMF1 4.30 
-0.10    -2.27%

PIONEERINS 35.40 
0.50    1.43%

POPULAR1MF 4.50 
0.10    2.27%

POWERGRID 60.00 
-1.00    -1.64%

PRAGATILIF 146.40 
2.10    1.46%

PREMIERBAN 11.10 
-0.10    -0.89%

PREMIERCEM 74.30 
3.40    4.80%

PREMIERLEA 7.10 
-0.20    -2.74%

PRIME1ICBA 6.30 
0.00    0.00%

PRIMEBANK 18.90 
0.00    0.00%

PRIMEFIN 8.60 
0.00    0.00%

PRIMEINSUR 21.50 
0.10    0.47%

PRIMELIFE 51.00 
0.20    0.39%

PRIMETEX 29.90 
-0.30    -0.99%

PROGRESLIF 81.50 
1.00    1.24%

PROVATIINS 23.00 
-0.30    -1.29%

PTL   59.50    
0.60    1.02%

PUBALIBANK 25.80 
0.00    0.00%

PURABIGEN 16.30 
-0.20    -1.21%

QUASEMIND 33.10 
0.00    0.00%

QUEENSOUTH 31.00 
-0.60    -1.90%

RAHIMTEXT 331.00 
-4.40    -1.31%

RAKCERAMIC 33.20 
-0.50    -1.48%

RANFOUNDRY 138.00 
-0.90    -0.65%

RDFOOD 13.70 
-0.10    -0.72%

RECKITTBEN 2503.00 
-11.70    -0.47%

REGENTTEX 14.90 
-0.10    -0.67%

RELIANCE1 9.70 
0.00    0.00%

RELIANCINS 46.50 
-0.50    -1.06%

RENATA 1190.40 
-1.70    -0.14%

RENWICKJA 1530.00 
-51.40    -3.25%

REPUBLIC 22.30 
-0.20    -0.89%

RNSPIN 5.60 
-0.20    -3.45%

RSRMSTEEL 43.70 
-0.50    -1.13%

RUNNERAUTO 93.20 
0.80    0.87%

RUPALIBANK 34.90 
-0.20    -0.57%

RUPALIINS 22.80 
-0.20    -0.87%

RUPALILIFE 52.50 
-1.10    -2.05%

SAFKOSPINN 17.30 
-0.10    -0.57%

SAIFPOWER 18.80 
-0.60    -3.09%

SAIHAMCOT 27.30 
-0.20    -0.73%

SAIHAMTEX 45.60 
-0.80    -1.72%

SALAMCRST 28.00 
0.40    1.45%

SALVOCHEM 14.80 
-0.20    -1.33%

SAMORITA 74.50 
1.70    2.34%

SANDHANINS 25.00 
-0.10    -0.40%

SAPORTL 22.40 
-0.30    -1.32%

SAVAREFR 107.90 
1.60    1.51%

SEAPEARL 29.90 
-0.30    -0.99%

SEBL1STMF 12.00 
0.00    0.00%

SEMLFBSLGF 19.50 
-0.90    -4.41%

SEMLIBBLSF 9.40 
0.30    3.30%

SEMLLECMF 7.30 
0.20    2.82%

SHAHJABANK 24.30 
0.00    0.00%

SHASHADNIM 43.70 
-0.20    -0.46%

SHEPHERD 37.50 
-0.30    -0.79%

SHURWID 30.70 
0.00    0.00%

SHYAMPSUG 27.00 
0.00    0.00%

SIBL   14.40    
-0.10    -0.69%

SILCOPHL 33.30 
-0.40    -1.19%

SILVAPHL 21.90 
-0.40    -1.79%

SIMTEX 22.50 
-0.30    -1.32%

SINGERBD 209.00 
-1.70    -0.81%

SINOBANGLA 77.30 
-1.70    -2.15%

SKTRIMS 46.50 
-0.20    -0.43%

SONALIANSH 480.00 
-1.90    -0.39%

SONARBAINS 31.30 
-0.40    -1.26%

SONARGAON 35.90 
0.80    2.28%

SOUTHEASTB 13.90 
0.00    0.00%

SPCERAMICS 13.50 
-0.50    -3.57%

SPCL   84.30    
-1.30    -1.52%

SQURPHARMA 251.30 
-0.10    -0.04%

SSSTEEL 28.00 
-0.50    -1.75%

STANCERAM 405.00 
11.60    2.95%

STANDARINS 27.90 
0.00    0.00%

STANDBANKL 9.10 
-0.10    -1.09%

STYLECRAFT 717.00 
-16.10    -2.20%

SUMITPOWER 40.20 
-0.40    -0.99%

SUNLIFEINS 16.50 
0.00    0.00%

TAKAFULINS 29.40 
0.30    1.03%

TALLUSPIN 5.00 
-0.20    -3.85%

TITASGAS 37.90 
-0.40    -1.04%

TOSRIFA 18.00 
-0.60    -3.23%

TRUSTB1MF 4.50 
0.00    0.00%

TRUSTBANK 31.40 
0.40    1.29%

TUNGHAI 3.20 
-0.30    -8.57%

UCB   15.60    
0.10    0.65%

UNIONCAP 8.40 
-0.10    -1.18%

UNIQUEHRL 50.00 
-0.30    -0.60%

UNITEDAIR 2.00 
-0.20    -9.09%

UNITEDFIN 17.20 
-0.10    -0.58%

UNITEDINS 60.00 
-0.80    -1.32%

UPGDCL 400.50 
-6.20    -1.52%

USMANIAGL 90.90 
-1.60    -1.73%

UTTARABANK 27.70 
-0.20    -0.72%

UTTARAFIN 56.60 
-0.40    -0.70%

VAMLBDMF1 6.60 
0.20    3.12%

VAMLRBBF 6.10 
0.10    1.67%

VFSTDL 32.00 
-1.70    -5.04%

WATACHEM 519.90 
-1.60    -0.31%

WMSHIPYARD 16.50 
-0.20    -1.20%

ZAHEENSPIN 8.90 
-0.20    -2.20%

ZAHINTEX 7.90 
-0.10    -1.25%


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 30 Share By Company Name On Aug 26, 2019 at 11:35 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 75.2 75.3 75.1 0 75.7 -0.66 28 0.7310 9,716
2 ACTIVEFINE 24.7 25.4 24.7 0 25.4 -2.76 219 7.5760 303,527
3 BATBC 1,176.6 1,198 1,175.1 0 1,189.8 -1.11 590 8.0650 6,829
4 BBSCABLES 93.8 95.1 93.8 0 95 -1.26 318 9.8800 104,836
5 BEXIMCO 20.7 21.3 20.5 0 21.3 -2.82 700 31.3890 1,513,652
6 BRACBANK 60.5 60.9 60.4 0 60.9 -0.66 94 4.9490 81,601
7 BSCCL 122.6 125.6 122.4 0 124.1 -1.21 170 3.5890 28,970
8 BSRMLTD 68.8 69.5 68.5 0 68.9 -0.15 39 1.2120 17,560
9 BXPHARMA 82.2 84.1 82.1 0 84.1 -2.26 51 0.9130 10,998
10 CITYBANK 27.3 27.5 27.3 0 27.6 -1.09 53 1.6690 60,864
11 CONFIDCEM 148.8 151.9 148.6 0 149.7 -0.60 141 5.8310 38,950
12 DELTALIFE 93.5 93.7 93.5 0 93.4 0.11 3 0.3670 3,923
13 EBL 36.9 37 36.9 0 36.8 0.27 38 4.6130 124,750
14 GP 312 317 312 0 316.8 -1.52 449 19.4190 62,044
15 IDLC 53.4 53.9 53.2 0 53.8 -0.74 32 1.3860 25,965
16 IFADAUTOS 72 73.1 71.8 0 73 -1.37 192 4.4570 61,450
17 ISLAMIBANK 22.6 22.7 22.5 0 22.7 -0.44 24 0.7400 32,755
18 LANKABAFIN 18.1 18.4 18 0 18.4 -1.63 94 2.4520 134,894
19 LHBL 39 39.1 38.9 0 39.2 -0.51 64 0.8350 21,409
20 MJLBD 88.6 90.9 88.6 0 89.1 -0.56 76 2.2210 25,051
21 MPETROLEUM 195.5 198.3 195.5 0 198.3 -1.41 54 0.9040 4,616
22 NBL 8.1 8.2 8.1 0 8.2 -1.22 34 0.4770 58,607
23 OLYMPIC 218.5 220.9 218.5 0 219.7 -0.55 92 3.6060 16,402
24 RENATA 1,190.4 1,190.4 1,190.4 0 1,192.1 -0.14 2 0.0540 45
25 SINGERBD 209 210 209 0 210.7 -0.81 82 3.3280 15,916
26 SQURPHARMA 251.3 251.6 250.6 0 251.4 -0.04 102 19.0340 75,811
27 SUMITPOWER 40.2 40.6 40 0 40.6 -0.99 112 6.8200 169,953
28 TITASGAS 37.9 38.3 37.9 0 38.3 -1.04 35 0.4040 10,619
29 UNIQUEHRL 50 50.4 50 0 50.3 -0.60 16 0.5780 11,550
30 UPGDCL 400.5 408.5 399.9 0 406.7 -1.52 638 87.7940 217,843

 

 

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.