Tuesday, Feb 25, 2020 Current Time: 12:50:19 PM (BST) Market Status: Open
1JANATAMF 4.60 
0.00    0.00%

1STPRIMFMF 14.90 
-0.20    -1.32%

AAMRANET 41.50 
-0.60    -1.43%

AAMRATECH 26.30 
0.00    0.00%

ABB1STMF 4.70 
0.00    0.00%

ABBANK 7.50 
0.10    1.35%

ACFL   25.40    
0.40    1.60%

ACI   190.00    
1.10    0.58%

ACIFORMULA 101.40 
-0.50    -0.49%

ACMELAB 66.50 
-0.30    -0.45%

ACTIVEFINE 16.20 
0.10    0.62%

ADNTEL 44.50 
-0.50    -1.11%

ADVENT 29.00 
0.20    0.69%

AFCAGRO 22.60 
0.60    2.73%

AFTABAUTO 31.20 
0.30    0.97%

AGNISYSL 16.70 
0.30    1.83%

AGRANINS 24.80 
-0.10    -0.40%

AIBL1STIMF 7.30 
-0.10    -1.35%

AIL   35.30    
-0.30    -0.84%

AL-HAJTEX 32.50 
-0.80    -2.40%

ALARABANK 16.00 
-0.20    -1.23%

ALIF   7.70    
0.20    2.67%

ALLTEX 8.80 
0.00    0.00%

AMANFEED 34.80 
-1.20    -3.33%

AMBEEPHA 464.00 
0.40    0.09%

AMCL(PRAN) 190.40 
0.40    0.21%

ANLIMAYARN 38.40 
0.70    1.86%

ANWARGALV 79.40 
1.10    1.40%

APEXFOODS 122.80 
1.20    0.99%

APEXFOOT 244.00 
-4.30    -1.73%

APEXSPINN 108.20 
0.90    0.84%

APEXTANRY 118.40 
-0.90    -0.75%

APOLOISPAT 3.70 
0.00    0.00%

APSCLBOND 5000.00 
0.00    0.00%

ARAMIT 229.40 
-2.80    -1.21%

ARGONDENIM 21.30 
-0.30    -1.39%

ASIAINS 23.30 
0.20    0.87%

ASIAPACINS 24.50 
0.30    1.24%

ATCSLGF 8.40 
0.00    0.00%

ATLASBANG 112.70 
1.40    1.26%

AZIZPIPES 95.10 
2.40    2.59%

BANGAS 138.20 
3.50    2.60%

BANKASIA 17.60 
-0.70    -3.83%

BARKAPOWER 25.00 
0.10    0.40%

BATASHOE 759.00 
6.90    0.92%

BATBC   1032.90    
-15.00    -1.43%

BAYLEASING 13.10 
0.10    0.77%

BBS   20.70    
0.00    0.00%

BBSCABLES 66.90 
0.20    0.30%

BDAUTOCA 153.70 
4.00    2.67%

BDCOM   21.00    
0.40    1.94%

BDFINANCE 9.40 
0.00    0.00%

BDLAMPS 130.00 
0.70    0.54%

BDTHAI 10.80 
0.10    0.93%

BDWELDING 16.00 
-0.10    -0.62%

BEACHHATCH 16.20 
-0.10    -0.61%

BEACONPHAR 59.80 
3.20    5.65%

BENGALWTL 20.10 
0.50    2.55%

BERGERPBL 1408.00 
-9.90    -0.70%

BEXIMCO 16.20 
0.20    1.25%

BGIC   23.70    
-0.60    -2.47%

BIFC   2.50    
0.00    0.00%

BNICL   22.20    
-0.10    -0.45%

BPML   51.40    
0.00    0.00%

BRACBANK 42.80 
-3.80    -8.15%

BSC   48.00    
0.00    0.00%

BSCCL   100.80    
0.20    0.20%

BSRMLTD 70.50 
-0.60    -0.84%

BSRMSTEEL 42.70 
-1.20    -2.73%

BXPHARMA 73.00 
-0.40    -0.54%

BXSYNTH 3.70 
0.00    0.00%

CAPMBDBLMF 8.60 
0.40    4.88%

CAPMIBBLMF 8.50 
-0.20    -2.30%

CENTRALINS 27.40 
0.20    0.74%

CENTRALPHL 11.50 
1.00    9.52%

CITYBANK 18.80 
-0.60    -3.09%

CITYGENINS 18.90 
0.40    2.16%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 119.20 
0.70    0.59%

CONTININS 21.60 
0.20    0.93%

COPPERTECH 27.20 
0.90    3.42%

CVOPRL 112.50 
10.00    9.76%

DACCADYE 3.10 
0.10    3.33%

DAFODILCOM 54.40 
-0.20    -0.37%

DBH   116.80    
-3.10    -2.59%

DBH1STMF 7.60 
0.10    1.33%

DELTALIFE 74.20 
-0.20    -0.27%

DELTASPINN 4.80 
0.00    0.00%

DESCO   40.70    
0.20    0.49%

DESHBANDHU 11.30 
0.30    2.73%

DHAKABANK 11.80 
-0.30    -2.48%

DHAKAINS 31.80 
0.70    2.25%

DOREENPWR 68.30 
0.50    0.74%

DSHGARME 116.10 
0.80    0.69%

DSSL   12.30    
0.30    2.50%

DULAMIACOT 58.00 
-1.00    -1.69%

DUTCHBANGL 66.70 
-0.50    -0.74%

EASTERNINS 37.60 
0.40    1.08%

EASTLAND 24.50 
0.30    1.24%

EASTRNLUB 907.00 
9.30    1.04%

EBL   35.10    
0.80    2.33%

EBL1STMF 4.70 
0.00    0.00%

EBLNRBMF 4.90 
0.20    4.26%

ECABLES 182.00 
-2.50    -1.36%

EHL   47.40    
0.20    0.42%

EMERALDOIL 13.70 
0.20    1.48%

ENVOYTEX 24.80 
0.00    0.00%

ESQUIRENIT 31.10 
-0.10    -0.32%

ETL   9.80    
0.20    2.08%

EXIM1STMF 4.60 
-0.10    -2.13%

EXIMBANK 9.80 
-0.20    -2.00%

FAMILYTEX 2.00 
0.00    0.00%

FARCHEM 10.60 
0.40    3.92%

FAREASTFIN 3.00 
0.00    0.00%

FAREASTLIF 49.10 
0.10    0.20%

FASFIN 4.70 
0.00    0.00%

FBFIF   4.00    
0.00    0.00%

FEDERALINS 12.90 
0.20    1.57%

FEKDIL 9.40 
0.00    0.00%

FINEFOODS 47.60 
0.70    1.49%

FIRSTSBANK 9.20 
0.00    0.00%

FORTUNE 22.70 
1.10    5.09%

FUWANGCER 8.00 
0.10    1.27%

FUWANGFOOD 13.60 
0.30    2.26%

GBBPOWER 16.00 
0.10    0.63%

GEMINISEA 166.90 
0.40    0.24%

GENEXIL 60.60 
1.40    2.36%

GENNEXT 2.70 
0.00    0.00%

GHAIL   23.00    
0.00    0.00%

GHCL   39.50    
2.90    7.92%

GLAXOSMITH 1890.00 
45.70    2.48%

GLOBALINS 19.60 
0.10    0.51%

GOLDENSON 6.30 
0.10    1.61%

GP   284.30    
-14.10    -4.73%

GPHISPAT 30.50 
0.60    2.01%

GQBALLPEN 80.00 
2.00    2.56%

GRAMEENS2 12.90 
0.20    1.57%

GREENDELMF 7.30 
0.00    0.00%

GREENDELT 54.50 
1.20    2.25%

GSPFINANCE 14.60 
-0.10    -0.68%

HAKKANIPUL 77.00 
2.70    3.63%

HEIDELBCEM 166.10 
-3.10    -1.83%

HFL   17.70    
0.50    2.91%

HRTEX   40.30    
0.90    2.28%

HWAWELLTEX 33.50 
0.40    1.21%

IBNSINA 238.40 
-0.70    -0.29%

IBP   25.60    
0.70    2.81%

ICB   83.10    
0.40    0.48%

ICB3RDNRB 6.10 
0.00    0.00%

ICBAGRANI1 7.10 
-0.10    -1.39%

ICBAMCL2ND 8.10 
0.10    1.25%

ICBEPMF1S1 6.90 
-0.10    -1.43%

ICBIBANK 3.20 
0.10    3.23%

ICBSONALI1 7.10 
-0.10    -1.39%

IDLC   48.70    
-0.20    -0.41%

IFADAUTOS 50.90 
0.40    0.79%

IFIC   9.70    
0.00    0.00%

IFIC1STMF 4.90 
0.00    0.00%

IFILISLMF1 6.20 
-0.10    -1.59%

ILFSL   4.60    
0.10    2.22%

IMAMBUTTON 23.30 
1.00    4.48%

INTECH 14.60 
0.00    0.00%

INTRACO 15.60 
0.30    1.96%

IPDC   25.70    
0.00    0.00%

ISLAMIBANK 18.90 
-0.30    -1.56%

ISLAMICFIN 14.70 
-0.10    -0.68%

ISLAMIINS 26.60 
-0.50    -1.85%

ISNLTD 44.00 
1.90    4.51%

ITC   36.30    
-0.30    -0.82%

JAMUNABANK 17.40 
-0.20    -1.14%

JAMUNAOIL 148.50 
-3.40    -2.24%

JANATAINS 16.70 
0.00    0.00%

JMISMDL 319.40 
3.10    0.98%

JUTESPINN 80.20 
0.20    0.25%

KARNAPHULI 23.80 
0.30    1.28%

KAY&QUE 219.30 
2.50    1.15%

KBPPWBIL 6.50 
-0.10    -1.52%

KDSALTD 44.70 
0.40    0.90%

KEYACOSMET 3.10 
0.00    0.00%

KOHINOOR 418.10 
-11.60    -2.70%

KPCL   55.60    
1.00    1.83%

KPPL   15.90    
0.80    5.30%

KTL   12.00    
0.20    1.69%

LANKABAFIN 16.40 
0.10    0.61%

LEGACYFOOT 67.50 
1.60    2.43%

LHBL   45.60    
0.10    0.22%

LIBRAINFU 634.00 
0.70    0.11%

LINDEBD 1335.00 
17.90    1.36%

LRGLOBMF1 6.50 
0.40    6.56%

MAKSONSPIN 5.70 
0.20    3.64%

MALEKSPIN 14.70 
0.20    1.38%

MARICO 1665.00 
-0.90    -0.05%

MATINSPINN 33.60 
-1.90    -5.35%

MBL1STMF 8.00 
0.20    2.56%

MEGCONMILK 11.40 
-0.40    -3.39%

MEGHNACEM 73.10 
0.40    0.55%

MEGHNALIFE 53.30 
0.20    0.38%

MERCANBANK 12.20 
-0.20    -1.61%

MERCINS 29.20 
-0.20    -0.68%

METROSPIN 9.80 
0.40    4.26%

MHSML   9.10    
0.20    2.25%

MICEMENT 53.60 
-0.20    -0.37%

MIDASFIN 12.20 
0.00    0.00%

MIRACLEIND 22.70 
0.10    0.44%

MITHUNKNIT 8.60 
0.30    3.61%

MJLBD   79.30    
0.00    0.00%

MLDYEING 60.00 
0.00    0.00%

MONNOCERA 115.00 
0.20    0.17%

MONNOSTAF 798.50 
13.20    1.68%

MPETROLEUM 170.00 
-3.40    -1.96%

MTB   28.00    
0.00    0.00%

NAHEEACP 43.40 
1.60    3.83%

NATLIFEINS 261.00 
-1.00    -0.38%

NAVANACNG 38.70 
0.40    1.04%

NBL   7.60    
0.00    0.00%

NCCBANK 12.50 
0.00    0.00%

NCCBLMF1 6.20 
0.00    0.00%

NEWLINE 15.90 
0.50    3.25%

NFML   10.60    
0.20    1.92%

NHFIL   30.30    
0.30    1.00%

NITOLINS 28.60 
0.20    0.70%

NLI1STMF 11.50 
0.00    0.00%

NORTHERN 407.00 
22.10    5.74%

NORTHRNINS 22.40 
0.30    1.36%

NPOLYMAR 69.30 
0.60    0.87%

NTC   500.00    
-0.10    -0.02%

NTLTUBES 125.40 
3.00    2.45%

NURANI 9.00 
0.40    4.65%

OAL   7.30    
0.60    8.96%

OIMEX   27.80    
0.20    0.72%

OLYMPIC 188.00 
-3.40    -1.78%

ONEBANKLTD 9.80 
-0.10    -1.01%

ORIONINFU 89.80 
-0.50    -0.55%

ORIONPHARM 46.60 
-0.20    -0.43%

PADMAOIL 177.70 
-3.20    -1.77%

PARAMOUNT 38.90 
-1.30    -3.23%

PDL   10.40    
0.00    0.00%

PENINSULA 21.70 
-0.20    -0.91%

PEOPLESINS 18.90 
0.60    3.28%

PF1STMF 8.00 
0.00    0.00%

PHARMAID 434.00 
6.10    1.43%

PHOENIXFIN 23.40 
-0.10    -0.43%

PHPMF1 4.70 
0.00    0.00%

PIONEERINS 40.20 
0.40    1.01%

POPULAR1MF 4.70 
0.00    0.00%

POPULARLIF 90.80 
2.60    2.95%

POWERGRID 49.70 
0.60    1.22%

PRAGATIINS 36.00 
0.10    0.28%

PRAGATILIF 111.70 
0.70    0.63%

PREMIERBAN 11.30 
-0.10    -0.88%

PREMIERCEM 74.40 
0.90    1.22%

PREMIERLEA 5.70 
0.00    0.00%

PRIME1ICBA 6.10 
-0.20    -3.17%

PRIMEBANK 16.60 
-0.40    -2.35%

PRIMEFIN 6.80 
0.00    0.00%

PRIMEINSUR 19.30 
-1.00    -4.93%

PRIMELIFE 52.50 
1.70    3.35%

PRIMETEX 21.60 
0.30    1.41%

PROGRESLIF 152.80 
2.00    1.33%

PROVATIINS 26.50 
0.10    0.38%

PTL   61.80    
0.00    0.00%

PUBALIBANK 23.90 
-0.20    -0.83%

PURABIGEN 15.40 
0.20    1.32%

QUASEMIND 45.80 
1.20    2.69%

QUEENSOUTH 34.90 
0.80    2.35%

RAHIMTEXT 245.00 
-7.90    -3.12%

RANFOUNDRY 132.00 
1.50    1.15%

RDFOOD 15.70 
0.30    1.95%

RECKITTBEN 3293.00 
-2.40    -0.07%

REGENTTEX 10.40 
0.00    0.00%

RELIANCE1 8.90 
0.00    0.00%

RELIANCINS 42.60 
-0.40    -0.93%

RENATA 1103.00 
-5.60    -0.51%

RENWICKJA 955.00 
14.10    1.50%

REPUBLIC 23.30 
0.10    0.43%

RINGSHINE 8.00 
0.10    1.27%

RNSPIN 4.00 
0.00    0.00%

RSRMSTEEL 30.30 
-0.10    -0.33%

RUNNERAUTO 62.50 
0.90    1.46%

RUPALIBANK 30.80 
-0.80    -2.53%

RUPALIINS 19.50 
-0.10    -0.51%

RUPALILIFE 52.10 
2.00    3.99%

SAFKOSPINN 11.50 
0.00    0.00%

SAIFPOWER 17.10 
0.60    3.64%

SAIHAMCOT 20.00 
0.20    1.01%

SAIHAMTEX 38.50 
-1.40    -3.51%

SALAMCRST 24.10 
0.30    1.26%

SALVOCHEM 12.30 
0.10    0.82%

SAMATALETH 145.00 
5.20    3.72%

SAMORITA 66.20 
0.30    0.46%

SANDHANINS 22.50 
0.10    0.45%

SAPORTL 21.60 
0.10    0.47%

SAVAREFR 118.00 
3.60    3.15%

SEAPEARL 60.20 
-1.10    -1.79%

SEBL1STMF 10.40 
-0.20    -1.89%

SEMLFBSLGF 9.60 
0.00    0.00%

SEMLIBBLSF 7.10 
0.10    1.43%

SEMLLECMF 6.50 
0.00    0.00%

SHAHJABANK 23.20 
-0.50    -2.11%

SHASHADNIM 28.30 
0.00    0.00%

SHEPHERD 23.40 
0.50    2.18%

SHURWID 28.20 
0.60    2.17%

SHYAMPSUG 27.30 
0.50    1.87%

SIBL   12.70    
-0.30    -2.31%

SILCOPHL 25.20 
0.30    1.20%

SILVAPHL 20.20 
0.50    2.54%

SIMTEX 16.20 
0.50    3.18%

SINGERBD 168.70 
-1.60    -0.94%

SINOBANGLA 59.90 
0.70    1.18%

SKTRIMS 70.60 
-0.10    -0.14%

SONALIANSH 397.60 
6.70    1.71%

SONARBAINS 36.00 
0.90    2.56%

SONARGAON 33.80 
1.20    3.68%

SOUTHEASTB 12.60 
0.00    0.00%

SPCERAMICS 9.40 
0.10    1.08%

SPCL   85.80    
2.00    2.39%

SQUARETEXT 33.90 
-0.10    -0.29%

SQURPHARMA 200.80 
-2.70    -1.33%

SSSTEEL 13.10 
0.30    2.34%

STANCERAM 512.40 
5.40    1.07%

STANDARINS 43.50 
0.40    0.93%

STANDBANKL 8.50 
-0.10    -1.16%

STYLECRAFT 183.70 
3.20    1.77%

SUMITPOWER 40.50 
-2.10    -4.93%

SUNLIFEINS 17.80 
0.10    0.56%

TAKAFULINS 28.60 
0.10    0.35%

TALLUSPIN 3.10 
0.10    3.33%

TITASGAS 34.60 
-0.40    -1.14%

TOSRIFA 13.00 
0.00    0.00%

TRUSTB1MF 5.00 
0.00    0.00%

TRUSTBANK 27.80 
-0.20    -0.71%

TUNGHAI 2.30 
0.20    9.52%

UCB   13.50    
-0.20    -1.46%

UNIONCAP 5.50 
0.00    0.00%

UNIQUEHRL 48.70 
0.00    0.00%

UNITEDAIR 1.70 
0.10    6.25%

UNITEDFIN 15.10 
-0.10    -0.66%

UNITEDINS 47.10 
-1.00    -2.08%

UPGDCL 262.30 
-1.40    -0.53%

USMANIAGL 54.40 
1.60    3.03%

UTTARABANK 26.50 
-0.80    -2.93%

UTTARAFIN 54.00 
-0.10    -0.18%

VAMLBDMF1 5.70 
0.00    0.00%

VAMLRBBF 5.40 
-0.10    -1.82%

VFSTDL 29.20 
0.50    1.74%

WATACHEM 359.00 
4.00    1.13%

WMSHIPYARD 15.20 
0.20    1.33%

YPL   10.90    
0.00    0.00%

ZAHEENSPIN 7.10 
0.30    4.41%

ZAHINTEX 3.90 
0.00    0.00%

ZEALBANGLA 34.10 
-2.90    -7.84%


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 Feb 25, 2020 at 12:49 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 41.5 43.1 41.5 0 42.1 -1.43 176 5.0640 119,844
2 AAMRATECH 26.3 26.9 26.3 0 26.3 0 69 0.9550 35,931
3 ABBANK 7.5 7.5 7.3 0 7.4 1.35 29 0.2740 37,075
4 ACFL 25.4 25.9 25.2 0 25 1.6 319 9.7280 380,730
5 ACI 190 191.9 187.5 0 188.9 0.58 87 0.9900 5,188
6 ACIFORMULA 101.4 104.8 101 0 101.9 -0.49 66 0.9340 9,190
7 ACMELAB 66.5 67.4 66.3 0 66.8 -0.45 175 5.9970 89,461
8 ACTIVEFINE 16.2 16.5 16 0 16.1 0.62 295 13.8820 854,100
9 ADVENT 29 29.4 28.9 0 28.8 0.69 514 24.8590 850,819
10 AFCAGRO 22.6 22.9 22.1 0 22 2.73 210 6.5190 288,020
11 AFTABAUTO 31.2 32.5 31.1 0 30.9 0.97 252 3.8920 121,911
12 AGNISYSL 16.7 17 16.5 0 16.4 1.83 201 6.0820 361,328
13 AGRANINS 24.8 25.7 24.8 0 24.9 -0.40 62 1.9190 75,854
14 AIL 35.3 36.5 35.1 0 35.6 -0.84 942 24.8760 698,337
15 AL-HAJTEX 32.5 33.9 32.5 0 33.3 -2.40 53 0.6190 18,742
16 ALARABANK 16 16.3 16 0 16.2 -1.23 56 0.6790 42,199
17 ALIF 7.7 7.8 7.5 0 7.5 2.67 331 12.2360 1,583,725
18 AMANFEED 34.8 36.8 34.7 0 36 -3.33 632 31.1110 876,712
19 AMBEEPHA 464 464.5 463 0 463.6 0.09 22 0.2620 565
20 AMCL(PRAN) 190.4 190.5 190.4 0 190 0.21 13 0.2250 1,183
21 ANLIMAYARN 38.4 38.9 37.5 0 37.7 1.86 336 8.7590 230,590
22 ANWARGALV 79.4 79.8 78.5 0 78.3 1.40 124 2.2490 28,364
23 APEXFOODS 122.8 124.7 122.5 0 121.6 0.99 41 0.5000 4,047
24 APEXFOOT 244 249.9 244 0 248.3 -1.73 12 0.0850 346
25 APEXSPINN 108.2 109 107.5 0 107.3 0.84 61 0.6070 5,626
26 APEXTANRY 118.4 120 118 0 119.3 -0.75 50 1.0870 9,185
27 APOLOISPAT 3.7 3.7 3.6 0 3.7 0 32 0.3240 87,795
28 ARAMIT 229.4 234 229 0 232.2 -1.21 123 1.4240 6,182
29 ARGONDENIM 21.3 22 21.1 0 21.6 -1.39 284 5.7770 269,909
30 ASIAINS 23.3 23.6 23 0 23.1 0.87 105 1.7450 75,074
31 ASIAPACINS 24.5 24.6 24.5 0 24.2 1.24 3 0.0210 850
32 ATLASBANG 112.7 116.5 112.7 0 111.3 1.26 64 1.0880 9,496
33 AZIZPIPES 95.1 96 94 0 92.7 2.59 116 1.5550 16,315
34 BANGAS 138.2 139.5 134.8 0 134.7 2.60 211 2.5830 18,849
35 BANKASIA 17.6 18.4 17.6 0 18.3 -3.83 63 4.2010 235,520
36 BARKAPOWER 25 25.3 24.7 0 24.9 0.40 67 2.2860 91,046
37 BATASHOE 759 762 757.8 0 752.1 0.92 40 0.4780 630
38 BATBC 1,032.9 1,048 1,020 0 1,047.9 -1.43 1,209 34.4210 33,401
39 BAYLEASING 13.1 13.5 13.1 0 13 0.77 27 0.2940 22,285
40 BBS 20.7 21.2 20.6 0 20.7 0 186 5.0080 239,492
41 BBSCABLES 66.9 67.8 66.5 0 66.7 0.30 484 15.3810 228,515
42 BDAUTOCA 153.7 156.1 150.1 0 149.7 2.67 251 3.8500 25,018
43 BDCOM 21 21.2 20.7 0 20.6 1.94 143 5.6420 268,789
44 BDFINANCE 9.4 9.5 9.3 0 9.4 0 70 1.3750 145,133
45 BDLAMPS 130 134 130 0 129.3 0.54 33 0.4520 3,448
46 BDTHAI 10.8 11 10.7 0 10.7 0.93 74 0.4450 41,036
47 BDWELDING 16 16.1 16 0 16.1 -0.62 26 0.1720 10,710
48 BEACHHATCH 16.2 16.8 15.5 0 16.3 -0.61 20 0.1240 7,585
49 BEACONPHAR 59.8 61 56.1 0 56.6 5.65 925 65.5240 1,119,457
50 BENGALWTL 20.1 20.1 19.6 0 19.6 2.55 81 1.2960 64,886
51 BERGERPBL 1,408 1,417 1,408 0 1,417.9 -0.70 143 1.8910 1,341
52 BEXIMCO 16.2 16.7 16 0 16 1.25 492 24.8390 1,515,861
53 BGIC 23.7 24 23.7 0 24.3 -2.47 4 0.0330 1,400
54 BNICL 22.2 22.5 22 0 22.3 -0.45 82 3.5610 159,140
55 BPML 51.4 53.3 51.4 0 51.4 0 452 18.7150 358,978
56 BRACBANK 42.8 46.6 42 0 46.6 -8.15 2,563 143.6570 3,394,688
57 BSC 48 48.8 47.9 0 48 0 307 9.0740 187,780
58 BSCCL 100.8 102.4 100.1 0 100.6 0.20 487 16.5780 163,665
59 BSRMLTD 70.5 72 70 0 71.1 -0.84 772 49.7440 701,015
60 BSRMSTEEL 42.7 44.6 42.7 0 43.9 -2.73 283 6.7370 154,460
61 BXPHARMA 73 73.5 72.9 0 73.4 -0.54 134 8.8140 119,997
62 CENTRALINS 27.4 27.8 27 0 27.2 0.74 40 1.1660 42,258
63 CENTRALPHL 11.5 11.5 10.6 0 10.5 9.52 803 58.4890 5,162,303
64 CITYBANK 18.8 19.4 18.8 0 19.4 -3.09 348 19.2430 1,006,373
65 CITYGENINS 18.9 19.3 18.6 0 18.5 2.16 75 2.2710 118,961
66 CONFIDCEM 119.2 123.4 118.7 0 118.5 0.59 1,280 78.1260 645,689
67 CONTININS 21.6 22.1 21.3 0 21.4 0.93 62 1.2800 59,101
68 COPPERTECH 27.2 27.5 26.3 0 26.3 3.42 705 25.5380 943,282
69 CVOPRL 112.5 112.7 102 0 102.5 9.76 1,200 35.2520 316,222
70 DAFODILCOM 54.4 55.8 54.4 0 54.6 -0.37 24 1.0820 19,606
71 DBH 116.8 120 116.4 0 119.9 -2.59 362 7.9840 67,889
72 DELTALIFE 74.2 75.9 73.6 0 74.4 -0.27 121 2.2040 29,460
73 DESCO 40.7 41.2 40.4 0 40.5 0.49 15 0.2210 5,408
74 DESHBANDHU 11.3 11.4 11 0 11 2.73 230 5.0040 447,810
75 DHAKABANK 11.8 12.3 11.8 0 12.1 -2.48 72 2.9360 245,711
76 DHAKAINS 31.8 32.1 31.4 0 31.1 2.25 69 1.6140 50,788
77 DOREENPWR 68.3 69.9 68 0 67.8 0.74 399 17.5160 253,655
78 DSHGARME 116.1 117.9 116.1 0 115.3 0.69 16 0.2570 2,200
79 DSSL 12.3 12.4 12.1 0 12 2.5 413 12.9770 1,058,791
80 DUTCHBANGL 66.7 67.4 65.9 0 67.2 -0.74 377 11.5680 173,938
81 EASTERNINS 37.6 38 37.4 0 37.2 1.08 36 0.6210 16,527
82 EASTLAND 24.5 24.9 24 0 24.2 1.24 37 0.9370 38,826
83 EASTRNLUB 907 909.9 902 0 897.7 1.04 49 0.6700 740
84 EBL 35.1 35.4 34.3 0 34.3 2.33 3 0.0060 164
85 ECABLES 182 185.5 178 0 184.5 -1.36 96 2.4590 13,666
86 EHL 47.4 48.5 47.4 0 47.2 0.42 115 3.4050 71,022
87 EMERALDOIL 13.7 14.3 13.7 0 13.5 1.48 16 0.1460 10,500
88 ENVOYTEX 24.8 26.8 24.8 0 24.8 0 68 1.9830 79,150
89 ESQUIRENIT 31.1 32.3 31.1 0 31.2 -0.32 256 9.4490 299,076
90 ETL 9.8 10 9.7 0 9.6 2.08 138 5.5420 562,835
91 EXIMBANK 9.8 9.9 9.7 0 10 -2 231 8.9480 913,978
92 FAMILYTEX 2 2 1.9 0 2 0 49 1.4960 748,265
93 FARCHEM 10.6 10.9 10.3 0 10.2 3.92 1,314 61.1460 5,699,467
94 FAREASTLIF 49.1 49.1 48.1 0 49 0.20 12 0.2880 5,915
95 FASFIN 4.7 4.9 4.7 0 4.7 0 112 1.8250 381,041
96 FEDERALINS 12.9 13 12.7 0 12.7 1.57 81 1.1970 93,129
97 FEKDIL 9.4 9.9 9.4 0 9.4 0 127 2.9420 306,471
98 FINEFOODS 47.6 48.2 46.7 0 46.9 1.49 219 4.6240 97,284
99 FIRSTSBANK 9.2 9.4 9.2 0 9.2 0 96 3.1420 338,378
100 FORTUNE 22.7 22.9 21.6 0 21.6 5.09 1,603 93.2850 4,179,397
101 FUWANGCER 8 8.1 7.8 0 7.9 1.27 38 0.3930 49,342
102 FUWANGFOOD 13.6 13.8 13.3 0 13.3 2.26 186 6.1730 453,174
103 GBBPOWER 16 16.4 15.9 0 15.9 0.63 219 8.5340 527,732
104 GEMINISEA 166.9 170.9 166.6 0 166.5 0.24 59 0.6820 4,046
105 GENEXIL 60.6 61.3 59.1 0 59.2 2.36 405 16.1640 267,731
106 GENNEXT 2.7 2.8 2.7 0 2.7 0 55 1.6760 620,865
107 GHAIL 23 23.5 22.9 0 23 0 791 48.0840 2,082,975
108 GLAXOSMITH 1,890 1,910 1,846 0 1,844.3 2.48 617 32.6970 17,429
109 GLOBALINS 19.6 19.9 19.6 0 19.5 0.51 51 0.6930 35,130
110 GP 284.3 294.4 283 0 298.4 -4.73 1,981 106.0000 369,061
111 GPHISPAT 30.5 31.3 30.3 0 29.9 2.01 101 4.7180 153,162
112 GQBALLPEN 80 81 78.1 0 78 2.56 115 2.2900 28,637
113 GSPFINANCE 14.6 14.9 14.5 0 14.7 -0.68 125 2.2410 152,523
114 HAKKANIPUL 77 79 74 0 74.3 3.63 811 17.9750 232,085
115 HEIDELBCEM 166.1 169.8 166 0 169.2 -1.83 62 0.2960 1,777
116 HFL 17.7 18.3 17.5 0 17.2 2.91 89 1.6130 89,396
117 HRTEX 40.3 40.5 39.4 0 39.4 2.28 171 4.1950 104,546
118 IBNSINA 238.4 240.2 238.3 0 239.1 -0.29 45 0.6170 2,583
119 IBP 25.6 26 25.1 0 24.9 2.81 1,814 127.2220 4,959,409
120 ICB 83.1 85.4 82.9 0 82.7 0.48 69 0.7760 9,243
121 IDLC 48.7 48.9 48.1 0 48.9 -0.41 144 3.2290 66,548
122 IFADAUTOS 50.9 51.9 50.6 0 50.5 0.79 363 13.0680 255,640
123 IFIC 9.7 9.8 9.6 0 9.7 0 173 8.5700 888,094
124 ILFSL 4.6 4.7 4.5 0 4.5 2.22 74 0.8460 184,838
125 INTECH 14.6 14.8 14.4 0 14.6 0 67 1.1440 78,650
126 INTRACO 15.6 16.2 15.4 0 15.3 1.96 616 21.2700 1,339,453
127 IPDC 25.7 26 25.7 0 25.7 0 65 2.4350 94,225
128 ISLAMIBANK 18.9 19.3 18.9 0 19.2 -1.56 120 3.7370 197,081
129 ISLAMICFIN 14.7 14.8 14.6 0 14.8 -0.68 45 0.9460 64,289
130 ISLAMIINS 26.6 27.4 26.6 0 27.1 -1.85 28 0.2690 10,000
131 ISNLTD 44 45.5 42.3 0 42.1 4.51 654 13.6090 308,832
132 ITC 36.3 36.9 35.9 0 36.6 -0.82 175 8.0140 219,003
133 JAMUNABANK 17.4 17.8 17.4 0 17.6 -1.14 105 5.9420 340,134
134 JAMUNAOIL 148.5 152.5 148 0 151.9 -2.24 82 2.2540 15,103
135 JANATAINS 16.7 17.2 16.5 0 16.7 0 61 1.3610 81,426
136 JMISMDL 319.4 320.9 318.2 0 316.3 0.98 500 13.7270 42,920
137 KARNAPHULI 23.8 23.9 23.2 0 23.5 1.28 46 3.1760 133,307
138 KAY&QUE 219.3 219.5 216.9 0 216.8 1.15 49 0.8450 3,864
139 KBPPWBIL 6.5 6.6 6.5 0 6.6 -1.52 25 0.2730 41,734
140 KDSALTD 44.7 45.6 44.3 0 44.3 0.90 277 6.1420 136,866
141 KEYACOSMET 3.1 3.2 3 0 3.1 0 66 0.3940 127,127
142 KOHINOOR 418.1 440 415.1 0 429.7 -2.70 228 4.1140 9,527
143 KPCL 55.6 56.5 54.9 0 54.6 1.83 829 41.9450 751,184
144 KPPL 15.9 16 15.1 0 15.1 5.30 354 8.8380 563,880
145 KTL 12 12.2 11.8 0 11.8 1.69 445 16.5350 1,376,498
146 LANKABAFIN 16.4 16.7 16.3 0 16.3 0.61 199 5.4110 329,258
147 LEGACYFOOT 67.5 69.4 65.1 0 65.9 2.43 406 6.7040 98,460
148 LHBL 45.6 46.8 45.6 0 45.5 0.22 1,095 54.8890 1,186,601
149 LIBRAINFU 634 634 632 0 633.3 0.11 19 0.1400 221
150 LINDEBD 1,335 1,349 1,320 0 1,317.1 1.36 728 41.4320 31,029
151 MAKSONSPIN 5.7 5.8 5.6 0 5.5 3.64 197 3.7600 656,999
152 MALEKSPIN 14.7 15.1 14.6 0 14.5 1.38 113 1.8700 126,021
153 MARICO 1,665 1,670 1,662.2 0 1,665.9 -0.05 64 1.3660 820
154 MEGHNALIFE 53.3 53.8 52.7 0 53.1 0.38 58 0.8750 16,542
155 MERCANBANK 12.2 12.4 12.2 0 12.4 -1.61 113 4.4530 362,430
156 MERCINS 29.2 30.3 29.2 0 29.4 -0.68 37 0.6590 22,425
157 METROSPIN 9.8 9.9 9.3 0 9.4 4.26 426 22.6340 2,343,200
158 MHSML 9.1 9.3 9 0 8.9 2.25 64 1.1910 129,879
159 MIDASFIN 12.2 12.6 12.2 0 12.2 0 14 0.1840 14,862
160 MIRACLEIND 22.7 23.3 22.5 0 22.6 0.44 395 7.3240 320,154
161 MJLBD 79.3 80.9 79 0 79.3 0 53 0.7950 9,945
162 MLDYEING 60 61.5 59.9 0 60 0 353 84.1620 1,376,468
163 MONNOCERA 115 117 114.2 0 114.8 0.17 425 7.3570 63,605
164 MONNOSTAF 798.5 810 785.5 0 785.3 1.68 443 7.4850 9,328
165 MPETROLEUM 170 174.4 170 0 173.4 -1.96 147 6.2840 36,706
166 MTB 28 28 28 0 28 0 32 2.7720 98,994
167 NAHEEACP 43.4 44.5 42 0 41.8 3.83 1,151 57.9950 1,328,512
168 NATLIFEINS 261 261.1 261 0 262 -0.38 5 0.2470 948
169 NAVANACNG 38.7 39.3 38.5 0 38.3 1.04 102 2.4980 64,192
170 NBL 7.6 7.7 7.5 0 7.6 0 178 7.6830 1,011,337
171 NCCBANK 12.5 12.6 12.4 0 12.5 0 56 1.4280 114,021
172 NEWLINE 15.9 16.4 15.5 0 15.4 3.25 401 13.3190 829,558
173 NFML 10.6 10.8 10.4 0 10.4 1.92 241 7.3020 685,874
174 NHFIL 30.3 30.9 30.2 0 30 1 101 1.3170 43,053
175 NITOLINS 28.6 29.4 28.5 0 28.4 0.70 90 3.3880 116,693
176 NORTHERN 407 413 351.3 0 384.9 5.74 2,913 77.9370 212,359
177 NORTHRNINS 22.4 22.5 21.8 0 22.1 1.36 39 1.7910 80,446
178 NPOLYMAR 69.3 71 68.4 0 68.7 0.87 415 12.9800 186,003
179 NTC 500 503 497 0 500.1 -0.02 79 1.4680 2,933
180 NTLTUBES 125.4 128.9 122.9 0 122.4 2.45 1,771 47.5440 376,554
181 NURANI 9 9.1 8.6 0 8.6 4.65 232 4.1940 467,110
182 OAL 7.3 7.3 6.7 0 6.7 8.96 593 15.0990 2,084,813
183 OIMEX 27.8 28.2 27.7 0 27.6 0.72 119 3.1200 112,143
184 OLYMPIC 188 194 188 0 191.4 -1.78 199 4.7640 25,168
185 ONEBANKLTD 9.8 10.3 9.7 0 9.9 -1.01 101 3.1020 315,338
186 ORIONINFU 89.8 95.4 89.3 0 90.3 -0.55 1,472 84.8740 925,579
187 ORIONPHARM 46.6 47.8 46 0 46.8 -0.43 1,953 93.2030 1,987,713
188 PADMAOIL 177.7 181.8 177.5 0 180.9 -1.77 272 4.7770 26,703
189 PARAMOUNT 38.9 40.3 38.7 0 40.2 -3.23 198 4.4810 113,236
190 PDL 10.4 10.7 10.3 0 10.4 0 341 12.8290 1,211,874
191 PENINSULA 21.7 22.2 21.6 0 21.9 -0.91 263 10.1520 463,386
192 PEOPLESINS 18.9 19.2 18.5 0 18.3 3.28 42 0.7100 37,791
193 PHARMAID 434 443.8 423 0 427.9 1.43 185 4.9700 11,468
194 PHENIXINS 0 0 0 0 26.1 -- 0 0.0000 0
195 PHOENIXFIN 23.4 23.9 23.4 0 23.5 -0.43 30 1.3490 57,200
196 PIONEERINS 40.2 41.5 39.5 0 39.8 1.01 209 18.0020 447,271
197 POPULARLIF 90.8 90.8 90.8 0 88.2 2.95 1 0.0180 200
198 POWERGRID 49.7 49.7 49.1 0 49.1 1.22 72 2.3040 46,620
199 PRAGATIINS 36 36 36 0 35.9 0.28 1 0.0040 100
200 PRAGATILIF 111.7 113.2 111 0 111 0.63 104 1.0000 8,892
201 PREMIERBAN 11.3 11.5 11.1 0 11.4 -0.88 188 8.7580 777,543
202 PREMIERLEA 5.7 5.8 5.7 0 5.7 0 34 0.3840 66,930
203 PRIMEBANK 16.6 17 16.6 0 17 -2.35 37 0.7990 47,900
204 PRIMEFIN 6.8 6.8 6.8 0 6.8 0 10 0.1740 25,604
205 PRIMEINSUR 19.3 19.3 19.3 0 20.3 -4.93 2 0.0010 65
206 PRIMELIFE 52.5 54.9 50.8 0 50.8 3.35 71 1.2480 23,855
207 PRIMETEX 21.6 21.8 21.4 0 21.3 1.41 87 2.5330 117,065
208 PROGRESLIF 152.8 153.8 148.4 0 150.8 1.33 588 19.1640 126,300
209 PROVATIINS 26.5 27.1 26.4 0 26.4 0.38 77 0.9310 34,653
210 PTL 61.8 62 61.5 0 61.8 0 92 5.1340 83,071
211 PUBALIBANK 23.9 24.1 23.7 0 24.1 -0.83 39 1.7690 73,831
212 PURABIGEN 15.4 15.6 15.1 0 15.2 1.32 102 1.7880 115,910
213 QUASEMIND 45.8 48.2 45.2 0 44.6 2.69 1,152 65.9890 1,411,021
214 QUEENSOUTH 34.9 35.1 34 0 34.1 2.35 417 19.3220 557,589
215 RAHIMTEXT 245 258 245 0 252.9 -3.12 170 2.5790 10,341
216 RAKCERAMIC 0 0 0 0 32.9 -- 0 0.0000 0
217 RANFOUNDRY 132 133 131.9 0 130.5 1.15 12 0.2370 1,792
218 RDFOOD 15.7 15.8 15.5 0 15.4 1.95 450 24.0550 1,537,059
219 RECKITTBEN 3,293 3,318.5 3,260 0 3,295.4 -0.07 169 2.5080 762
220 REGENTTEX 10.4 10.7 10.2 0 10.4 0 154 4.2940 407,963
221 RELIANCINS 42.6 43.5 42.6 0 43 -0.93 18 0.2190 5,115
222 RENATA 1,103 1,113.9 1,100.1 0 1,108.6 -0.51 47 2.3310 2,109
223 RENWICKJA 955 955 950 0 940.9 1.50 2 0.0030 3
224 REPUBLIC 23.3 23.5 23.1 0 23.2 0.43 26 0.3950 16,956
225 RNSPIN 4 4 3.9 0 4 0 65 0.7550 188,972
226 RSRMSTEEL 30.3 31 30 0 30.4 -0.33 352 10.1560 333,586
227 RUNNERAUTO 62.5 63.7 61.6 0 61.6 1.46 585 16.8510 269,252
228 RUPALIBANK 30.8 31.6 30.8 0 31.6 -2.53 134 3.1860 102,428
229 RUPALIINS 19.5 20.1 19.5 0 19.6 -0.51 77 1.6580 84,204
230 RUPALILIFE 52.1 52.3 50.2 0 50.1 3.99 631 16.1260 312,240
231 SAFKOSPINN 11.5 11.6 11.2 0 11.5 0 12 0.0390 3,380
232 SAIFPOWER 17.1 17.5 16.5 0 16.5 3.64 301 8.7260 510,799
233 SAIHAMCOT 20 20.8 20 0 19.8 1.01 1,207 99.6380 4,896,601
234 SAIHAMTEX 38.5 40.6 38.5 0 39.9 -3.51 497 68.2640 1,730,099
235 SALAMCRST 24.1 24.5 24 0 23.8 1.26 149 3.2430 133,808
236 SALVOCHEM 12.3 12.6 11.9 0 12.2 0.82 75 0.9890 79,554
237 SAMATALETH 145 148 140.8 0 139.8 3.72 380 6.4470 44,696
238 SAMORITA 66.2 67.3 66.1 0 65.9 0.46 54 0.6860 10,303
239 SANDHANINS 22.5 22.8 22.1 0 22.4 0.45 25 0.2480 11,102
240 SAPORTL 21.6 21.8 21.5 0 21.5 0.47 144 2.8720 132,770
241 SEAPEARL 60.2 61.4 60 0 61.3 -1.79 724 29.6880 491,520
242 SHAHJABANK 23.2 24 23.2 0 23.7 -2.11 67 1.7730 75,769
243 SHASHADNIM 28.3 29.2 28.3 0 28.3 0 192 5.5000 190,876
244 SHEPHERD 23.4 23.5 22.9 0 22.9 2.18 686 16.9680 727,521
245 SHURWID 28.2 28.3 27.7 0 27.6 2.17 419 12.0490 429,587
246 SIBL 12.7 13 12.6 0 13 -2.31 41 0.3740 29,255
247 SILCOPHL 25.2 25.6 24.8 0 24.9 1.20 407 11.1330 439,759
248 SILVAPHL 20.2 20.4 19.7 0 19.7 2.54 1,163 48.8720 2,437,060
249 SIMTEX 16.2 16.5 15.9 0 15.7 3.18 270 9.6730 594,418
250 SINGERBD 168.7 171.7 168.7 0 170.3 -0.94 354 8.6860 51,139
251 SINOBANGLA 59.9 61 58.9 0 59.2 1.18 708 15.1340 252,230
252 SKTRIMS 70.6 72 70.2 0 70.7 -0.14 512 25.7570 361,412
253 SONALIANSH 397.6 403.8 384 0 390.9 1.71 238 2.8270 7,175
254 SONARBAINS 36 36.1 35.1 0 35.1 2.56 247 6.6270 185,423
255 SONARGAON 33.8 34.3 32.7 0 32.6 3.68 844 25.5260 760,669
256 SOUTHEASTB 12.6 13.2 12.5 0 12.6 0 40 1.7140 135,937
257 SPCERAMICS 9.4 9.5 9.4 0 9.3 1.08 11 0.1170 12,420
258 SPCL 85.8 87.8 84.3 0 83.8 2.39 1,438 73.4600 849,529
259 SQURPHARMA 200.8 203.9 200 0 203.5 -1.33 1,109 75.8280 377,587
260 SSSTEEL 13.1 13.3 12.9 0 12.8 2.34 805 27.3160 2,085,183
261 STANCERAM 512.4 519.4 507 0 507 1.07 625 16.4060 31,817
262 STANDARINS 43.5 43.9 42.6 0 43.1 0.93 214 3.3060 76,321
263 STANDBANKL 8.5 8.7 8.5 0 8.6 -1.16 43 1.9240 224,425
264 STYLECRAFT 183.7 186 181.3 0 180.5 1.77 498 6.4870 35,263
265 SUMITPOWER 40.5 41.6 40.4 0 42.6 -4.93 825 66.9860 1,635,880
266 SUNLIFEINS 17.8 17.8 17.2 0 17.7 0.56 5 0.0410 2,381
267 TAKAFULINS 28.6 29.5 28.6 0 28.5 0.35 7 0.0940 3,289
268 TITASGAS 34.6 35 34.6 0 35 -1.14 92 2.5480 73,323
269 TOSRIFA 13 13.1 12.8 0 13 0 50 0.4950 38,290
270 TRUSTBANK 27.8 28.4 27.7 0 28 -0.71 48 3.4750 123,426
271 UCB 13.5 13.8 13.5 0 13.7 -1.46 59 1.7450 128,609
272 UNIONCAP 5.5 5.7 5.4 0 5.5 0 60 0.6500 117,443
273 UNIQUEHRL 48.7 50.5 48.2 0 48.7 0 75 2.0790 42,191
274 UNITEDAIR 1.7 1.7 1.7 0 1.6 6.25 105 0.8050 473,483
275 UNITEDFIN 15.1 15.4 15.1 0 15.2 -0.66 107 2.3880 156,828
276 UNITEDINS 47.1 48.5 46.7 0 48.1 -2.08 27 0.1670 3,503
277 UPGDCL 262.3 265.8 262 0 263.7 -0.53 284 13.9770 53,069
278 USMANIAGL 54.4 54.9 53 0 52.8 3.03 90 0.8370 15,507
279 UTTARABANK 26.5 27 26.3 0 27.3 -2.93 240 12.2420 459,737
280 UTTARAFIN 54 54.8 53.4 0 54.1 -0.18 68 0.6900 12,788
281 VFSTDL 29.2 29.8 28.2 0 28.7 1.74 1,871 120.9030 4,172,535
282 WATACHEM 359 363.5 354 0 355 1.13 328 6.5590 18,195
283 WMSHIPYARD 15.2 15.5 15 0 15 1.33 423 17.7150 1,162,995
284 YPL 10.9 11.1 10.8 0 10.9 0 66 1.4220 128,791
285 ZAHEENSPIN 7.1 7.2 6.9 0 6.8 4.41 215 2.5140 356,914

 

 

 

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: info@dse.com.bd, 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.