Tuesday, Dec 11, 2018 Current Time: 11:33:15 AM (BST) Market Status: Open
1JANATAMF 4.40 
0.00    0.00%

1STPRIMFMF 10.30 
0.00    0.00%

AAMRANET 58.50 
0.40    0.69%

AAMRATECH 27.80 
0.10    0.36%

ABB1STMF 4.30 
0.00    0.00%

ABBANK 11.50 
0.00    0.00%

ACFL   45.80    
0.30    0.66%

ACI   332.00    
6.30    1.93%

ACIFORMULA 155.20 
2.80    1.84%

ACMELAB 79.80 
0.00    0.00%

ACTIVEFINE 27.70 
0.00    0.00%

ADVENT 49.70 
-0.30    -0.60%

AFCAGRO 31.40 
-0.40    -1.26%

AFTABAUTO 44.80 
0.00    0.00%

AGNISYSL 19.90 
-0.20    -1.00%

AIL   65.70    
0.30    0.46%

AL-HAJTEX 91.90 
0.20    0.22%

ALARABANK 18.80 
0.10    0.53%

ALIF   9.20    
-0.20    -2.13%

ALLTEX 14.70 
1.30    9.70%

AMANFEED 48.10 
0.00    0.00%

AMBEEPHA 838.70 
-18.40    -2.15%

AMCL(PRAN) 240.40 
-4.70    -1.92%

ANLIMAYARN 34.00 
0.50    1.49%

ANWARGALV 75.70 
2.00    2.71%

APEXFOODS 173.00 
-4.20    -2.37%

APEXFOOT 280.30 
-2.50    -0.88%

APEXSPINN 134.50 
-1.50    -1.10%

APEXTANRY 140.20 
-2.30    -1.61%

APOLOISPAT 7.60 
-0.10    -1.30%

ARAMIT 457.90 
-3.60    -0.78%

ARAMITCEM 18.40 
0.20    1.10%

ARGONDENIM 25.30 
-0.20    -0.78%

ASIAINS 17.30 
0.10    0.58%

ASIAPACINS 22.40 
-0.30    -1.32%

ATCSLGF 9.30 
-0.10    -1.06%

ATLASBANG 129.80 
1.40    1.09%

AZIZPIPES 177.10 
-5.50    -3.01%

BANGAS 333.20 
-4.70    -1.39%

BANKASIA 17.50 
0.20    1.16%

BARKAPOWER 27.90 
-0.10    -0.36%

BATBC   3350.10    
5.50    0.16%

BAYLEASING 16.10 
-1.00    -5.85%

BBS   28.90    
0.30    1.05%

BBSCABLES 92.80 
0.70    0.76%

BDAUTOCA 240.00 
-0.90    -0.37%

BDCOM   25.90    
0.00    0.00%

BDFINANCE 15.70 
0.10    0.64%

BDLAMPS 214.00 
-3.40    -1.56%

BDTHAI 21.50 
0.00    0.00%

BDWELDING 16.00 
0.40    2.56%

BEACHHATCH 11.30 
-0.10    -0.88%

BEACONPHAR 16.60 
0.20    1.22%

BENGALWTL 28.50 
0.30    1.06%

BERGERPBL 1351.50 
-12.50    -0.92%

BEXIMCO 21.50 
-0.10    -0.46%

BGIC   19.10    
-0.90    -4.50%

BIFC   5.00    
0.00    0.00%

BNICL   16.00    
0.10    0.63%

BPML   90.40    
0.10    0.11%

BRACBANK 74.10 
-0.20    -0.27%

BSC   39.40    
0.10    0.25%

BSCCL   86.00    
0.50    0.58%

BSRMLTD 78.70 
-0.10    -0.13%

BSRMSTEEL 60.40 
0.80    1.34%

BXPHARMA 74.70 
-0.30    -0.40%

BXSYNTH 6.80 
0.30    4.62%

CAPMBDBLMF 6.80 
-0.20    -2.86%

CAPMIBBLMF 11.80 
0.10    0.85%

CENTRALPHL 14.50 
0.00    0.00%

CITYBANK 30.30 
-0.30    -0.98%

CITYGENINS 12.80 
-0.30    -2.29%

CNATEX 4.00 
0.00    0.00%

CONFIDCEM 184.40 
-0.30    -0.16%

CVOPRL 162.30 
0.30    0.19%

DACCADYE 5.10 
-0.20    -3.77%

DAFODILCOM 32.50 
0.30    0.93%

DBH   132.40    
2.60    2.00%

DBH1STMF 7.20 
0.00    0.00%

DELTALIFE 108.00 
0.50    0.47%

DELTASPINN 6.40 
0.00    0.00%

DESCO   38.00    
-0.80    -2.06%

DESHBANDHU 13.50 
-0.20    -1.46%

DHAKABANK 14.00 
0.00    0.00%

DHAKAINS 20.30 
0.40    2.01%

DOREENPWR 79.20 
-0.50    -0.63%

DSHGARME 234.90 
-7.70    -3.17%

DSSL   23.20    
0.00    0.00%

DULAMIACOT 32.10 
-0.40    -1.23%

DUTCHBANGL 133.20 
-0.40    -0.30%

EASTERNINS 28.10 
0.70    2.55%

EASTLAND 18.40 
-0.20    -1.08%

EASTRNLUB 1381.30 
-9.60    -0.69%

EBL   35.40    
0.50    1.43%

EBL1STMF 7.20 
-0.10    -1.37%

EBLNRBMF 4.60 
0.10    2.22%

ECABLES 277.00 
14.40    5.48%

EHL   46.00    
0.60    1.32%

EMERALDOIL 10.50 
0.00    0.00%

ENVOYTEX 35.60 
0.30    0.85%

ETL   12.30    
0.30    2.50%

EXIM1STMF 5.00 
0.00    0.00%

EXIMBANK 10.40 
0.00    0.00%

FAMILYTEX 4.90 
0.00    0.00%

FARCHEM 14.80 
-0.10    -0.67%

FAREASTFIN 5.10 
-0.10    -1.92%

FAREASTLIF 62.40 
-0.30    -0.48%

FASFIN 13.30 
0.00    0.00%

FBFIF   4.10    
0.00    0.00%

FEDERALINS 8.80 
0.00    0.00%

FEKDIL 15.30 
0.10    0.66%

FINEFOODS 39.00 
-0.40    -1.02%

FIRSTSBANK 10.00 
-0.10    -0.99%

FORTUNE 31.30 
0.10    0.32%

FUWANGCER 13.20 
0.10    0.76%

FUWANGFOOD 15.00 
0.00    0.00%

GBBPOWER 9.70 
0.00    0.00%

GEMINISEA 334.90 
-7.50    -2.19%

GENNEXT 6.30 
0.00    0.00%

GHAIL   29.20    
0.10    0.34%

GHCL   42.80    
0.70    1.66%

GLAXOSMITH 1552.30 
-53.50    -3.33%

GLOBALINS 12.30 
0.00    0.00%

GOLDENSON 8.80 
0.10    1.15%

GP   357.40    
-2.30    -0.64%

GPHISPAT 33.70 
0.00    0.00%

GQBALLPEN 80.70 
0.80    1.00%

GRAMEENS2 12.00 
0.00    0.00%

GREENDELMF 6.80 
0.00    0.00%

GSPFINANCE 19.70 
0.00    0.00%

HAKKANIPUL 70.90 
-1.20    -1.66%

HFL   23.50    
-0.10    -0.42%

HRTEX   42.50    
-0.60    -1.39%

HWAWELLTEX 37.60 
0.70    1.90%

IBNSINA 263.30 
9.70    3.82%

IBP   37.30    
0.00    0.00%

ICB   114.00    
1.10    0.97%

ICBAMCL2ND 6.70 
0.10    1.52%

ICBEPMF1S1 5.40 
0.10    1.89%

ICBIBANK 4.20 
0.00    0.00%

IDLC   69.80    
0.10    0.14%

IFADAUTOS 107.60 
-0.10    -0.09%

IFIC   10.40    
-0.10    -0.95%

IFILISLMF1 6.70 
-0.10    -1.47%

ILFSL   13.40    
0.00    0.00%

IMAMBUTTON 27.10 
0.10    0.37%

INTECH 54.50 
0.20    0.37%

INTRACO 28.00 
-0.10    -0.36%

IPDC   37.70    
0.10    0.27%

ISLAMIBANK 23.70 
0.00    0.00%

ISLAMICFIN 16.80 
0.10    0.60%

ISLAMIINS 21.00 
-0.60    -2.78%

ISNLTD 34.90 
-3.80    -9.82%

ITC   46.00    
0.00    0.00%

JAMUNABANK 17.20 
0.00    0.00%

JAMUNAOIL 187.50 
0.00    0.00%

JMISMDL 244.00 
7.20    3.04%

JUTESPINN 143.50 
2.00    1.41%

KARNAPHULI 14.60 
-0.70    -4.58%

KAY&QUE 180.70 
0.10    0.06%

KBPPWBIL 11.50 
0.10    0.88%

KDSALTD 52.20 
0.20    0.38%

KEYACOSMET 7.70 
0.10    1.32%

KOHINOOR 401.20 
-8.00    -1.96%

KPCL   55.80    
-1.90    -3.29%

KPPL   20.60    
0.20    0.98%

KTL   30.00    
0.80    2.74%

LANKABAFIN 22.40 
0.00    0.00%

LEGACYFOOT 211.00 
-1.50    -0.71%

LHBL   43.10    
0.30    0.70%

LIBRAINFU 1152.00 
-16.90    -1.45%

LINDEBD 1228.00 
-16.70    -1.34%

LRGLOBMF1 6.70 
0.00    0.00%

MAKSONSPIN 7.80 
-0.10    -1.27%

MALEKSPIN 17.20 
0.10    0.58%

MATINSPINN 38.70 
0.00    0.00%

MBL1STMF 7.00 
0.10    1.45%

MEGCONMILK 22.70 
0.00    0.00%

MEGHNACEM 91.00 
0.30    0.33%

MEGHNALIFE 70.80 
-0.90    -1.26%

MEGHNAPET 16.50 
0.80    5.10%

MERCANBANK 17.10 
-0.10    -0.58%

METROSPIN 8.00 
0.00    0.00%

MHSML   11.70    
-0.10    -0.85%

MICEMENT 70.80 
2.30    3.36%

MIDASFIN 24.60 
0.10    0.41%

MIRACLEIND 36.50 
1.20    3.40%

MITHUNKNIT 16.10 
0.10    0.63%

MJLBD   93.40    
-0.10    -0.11%

MLDYEING 39.90 
0.10    0.25%

MONNOCERA 280.90 
7.60    2.78%

MONNOSTAF 1668.10 
5.50    0.33%

MPETROLEUM 186.70 
-0.50    -0.27%

MTB   35.20    
-0.10    -0.28%

NAHEEACP 57.90 
0.40    0.70%

NATLIFEINS 175.00 
-1.60    -0.91%

NAVANACNG 48.20 
-0.20    -0.41%

NBL   8.80    
0.10    1.15%

NCCBANK 15.40 
-0.10    -0.65%

NFML   11.00    
-0.10    -0.90%

NHFIL   44.80    
-0.10    -0.22%

NITOLINS 29.00 
0.20    0.69%

NORTHERN 1315.00 
3.30    0.25%

NORTHRNINS 16.40 
-0.10    -0.61%

NPOLYMAR 71.50 
-0.40    -0.56%

NTC   939.00    
-6.10    -0.65%

NTLTUBES 110.10 
2.10    1.94%

NURANI 16.80 
0.00    0.00%

OAL   12.50    
0.10    0.81%

OIMEX   37.80    
0.10    0.27%

OLYMPIC 216.00 
1.90    0.89%

ONEBANKLTD 14.20 
0.00    0.00%

ORIONINFU 56.20 
-0.50    -0.88%

ORIONPHARM 36.40 
0.10    0.28%

PADMAOIL 234.90 
1.80    0.77%

PARAMOUNT 14.50 
0.10    0.69%

PDL   16.40    
0.20    1.23%

PENINSULA 27.70 
0.20    0.73%

PEOPLESINS 16.60 
-0.40    -2.35%

PHARMAID 647.00 
-17.90    -2.69%

PHOENIXFIN 32.40 
0.20    0.62%

PHPMF1 4.30 
0.00    0.00%

PLFSL   5.00    
0.00    0.00%

POPULARLIF 112.20 
2.80    2.56%

POWERGRID 47.40 
-0.10    -0.21%

PRAGATILIF 108.00 
2.30    2.18%

PREMIERBAN 10.90 
0.00    0.00%

PREMIERCEM 67.00 
1.40    2.13%

PREMIERLEA 8.70 
0.10    1.16%

PRIME1ICBA 5.80 
0.10    1.75%

PRIMEBANK 17.00 
-0.10    -0.58%

PRIMEFIN 9.10 
-0.10    -1.09%

PRIMELIFE 53.70 
0.10    0.19%

PRIMETEX 36.20 
-0.20    -0.55%

PROVATIINS 16.10 
0.40    2.55%

PTL   64.00    
0.00    0.00%

PUBALIBANK 25.90 
0.00    0.00%

PURABIGEN 12.20 
0.20    1.67%

QUASEMIND 44.00 
-0.30    -0.68%

QUEENSOUTH 42.30 
0.60    1.44%

RAHIMTEXT 378.00 
-6.20    -1.61%

RAKCERAMIC 39.10 
0.00    0.00%

RANFOUNDRY 150.00 
0.80    0.54%

RDFOOD 15.50 
0.30    1.97%

RECKITTBEN 2390.00 
-44.30    -1.82%

REGENTTEX 16.20 
0.00    0.00%

RENATA 1130.00 
4.10    0.36%

RENWICKJA 866.00 
-18.50    -2.09%

REPUBLIC 24.30 
-0.70    -2.80%

RNSPIN 8.50 
-0.10    -1.16%

RSRMSTEEL 46.10 
0.00    0.00%

RUPALIBANK 35.30 
0.10    0.28%

RUPALIINS 17.80 
0.30    1.71%

RUPALILIFE 81.90 
1.40    1.74%

SAFKOSPINN 16.60 
0.00    0.00%

SAIFPOWER 21.10 
0.00    0.00%

SAIHAMCOT 25.40 
-0.60    -2.31%

SAIHAMTEX 54.10 
-1.40    -2.52%

SALAMCRST 27.70 
0.00    0.00%

SALVOCHEM 16.30 
-0.10    -0.61%

SAMATALETH 48.80 
1.60    3.39%

SAMORITA 73.90 
1.90    2.64%

SANDHANINS 25.50 
-0.10    -0.39%

SAPORTL 25.10 
-0.10    -0.40%

SAVAREFR 110.50 
6.80    6.56%

SEBL1STMF 11.90 
0.00    0.00%

SEMLLECMF 6.70 
0.00    0.00%

SHAHJABANK 27.30 
-0.10    -0.36%

SHASHADNIM 59.60 
-0.60    -1.00%

SHEPHERD 39.80 
0.00    0.00%

SHURWID 28.40 
-0.50    -1.73%

SIBL   15.00    
0.10    0.67%

SILVAPHL 33.10 
0.30    0.91%

SIMTEX 31.20 
0.00    0.00%

SINGERBD 214.50 
-0.90    -0.42%

SINOBANGLA 51.80 
2.30    4.65%

SKTRIMS 47.90 
1.40    3.01%

SONALIANSH 757.60 
-28.00    -3.56%

SONARGAON 22.40 
0.90    4.19%

SOUTHEASTB 14.90 
0.00    0.00%

SPCERAMICS 13.20 
0.00    0.00%

SPCL   80.40    
0.30    0.37%

SQUARETEXT 46.40 
0.00    0.00%

SQURPHARMA 254.00 
-0.40    -0.16%

STANCERAM 147.90 
1.60    1.09%

STANDARINS 31.80 
0.30    0.95%

STANDBANKL 9.90 
0.00    0.00%

STYLECRAFT 1015.00 
-0.70    -0.07%

SUMITPOWER 38.40 
-0.40    -1.03%

SUNLIFEINS 23.80 
0.20    0.85%

TALLUSPIN 5.90 
0.00    0.00%

TITASGAS 36.70 
0.50    1.38%

TOSRIFA 20.90 
0.30    1.46%

TRUSTB1MF 4.30 
0.10    2.38%

TRUSTBANK 31.80 
0.30    0.95%

TUNGHAI 5.70 
0.50    9.62%

UCB   16.80    
-0.10    -0.59%

UNIONCAP 12.20 
0.00    0.00%

UNIQUEHRL 52.70 
-0.20    -0.38%

UNITEDAIR 2.60 
0.00    0.00%

UNITEDFIN 17.30 
-0.20    -1.14%

UPGDCL 290.30 
-0.50    -0.17%

USMANIAGL 113.90 
1.60    1.42%

UTTARABANK 28.00 
-0.20    -0.71%

UTTARAFIN 63.60 
-0.30    -0.47%

VFSTDL 63.90 
5.60    9.61%

WATACHEM 490.40 
-8.60    -1.72%

WMSHIPYARD 20.40 
0.20    0.99%

YPL   13.20    
-0.10    -0.75%

ZAHEENSPIN 10.70 
-0.10    -0.93%

ZAHINTEX 11.30 
-0.10    -0.88%


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 11, 2018 at 11:32 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 58.5 58.5 58.2 0 58.1 0.69 22 0.6600 11,315
2 AAMRATECH 27.8 28.2 27.8 0 27.7 0.36 17 0.4120 14,685
3 ABBANK 11.5 11.5 11.5 0 11.5 0 37 0.5480 47,653
4 ACI 332 333.8 326.8 0 325.7 1.93 117 2.6080 7,888
5 ACIFORMULA 155.2 156.8 152.4 0 152.4 1.84 79 1.0140 6,528
6 ACMELAB 79.8 80 79.8 0 79.8 0 12 0.2830 3,540
7 ACTIVEFINE 27.7 28.1 27.6 0 27.7 0 58 2.2750 81,955
8 AFCAGRO 31.4 31.8 31.4 0 31.8 -1.26 7 0.0900 2,856
9 AFTABAUTO 44.8 45 44.7 0 44.8 0 23 0.1260 2,826
10 AGNISYSL 19.9 20.3 19.8 0 20.1 -1.00 99 1.3830 69,289
11 AGRANINS 0 0 0 0 17.1 -- 0 0.0000 0
12 AL-HAJTEX 91.9 93 91 0 91.7 0.22 335 7.9520 86,215
13 ALARABANK 18.8 18.8 18.8 0 18.7 0.53 1 0.0020 100
14 ALIF 9.2 9.4 9.2 0 9.4 -2.13 73 1.0190 109,648
15 ALLTEX 14.7 14.7 14.7 0 13.4 9.70 62 2.7440 186,671
16 AMANFEED 48.1 48.7 47.9 0 48.1 0 121 4.5550 94,682
17 AMBEEPHA 838.7 857.3 820 0 857.1 -2.15 234 8.0250 9,662
18 AMCL(PRAN) 240.4 249 240 0 245.1 -1.92 337 5.2610 21,718
19 ANLIMAYARN 34 35 33.8 0 33.5 1.49 252 7.8880 229,415
20 ANWARGALV 75.7 77 74.4 0 73.7 2.71 658 16.5010 217,098
21 APEXFOODS 173 182 173 0 177.2 -2.37 252 4.3200 24,266
22 APEXFOOT 280.3 286 280.3 0 282.8 -0.88 47 0.8250 2,924
23 APEXSPINN 134.5 139.5 134 0 136 -1.10 65 1.1410 8,394
24 APEXTANRY 140.2 144.9 140.1 0 142.5 -1.61 129 2.0190 14,177
25 APOLOISPAT 7.6 7.7 7.5 0 7.7 -1.30 28 0.4760 62,512
26 ARAMIT 457.9 470 452 0 461.5 -0.78 565 20.4220 43,990
27 ARAMITCEM 18.4 18.4 18.4 0 18.2 1.10 6 0.0920 5,000
28 ARGONDENIM 25.3 26.1 25.2 0 25.5 -0.78 19 0.1630 6,378
29 ASIAINS 17.3 17.3 17 0 17.2 0.58 2 0.0160 923
30 ATLASBANG 129.8 134.6 127.7 0 128.4 1.09 162 4.7160 36,255
31 AZIZPIPES 177.1 184 175.2 0 182.6 -3.01 272 5.0320 27,944
32 BANGAS 333.2 341 333.2 0 337.9 -1.39 170 3.1590 9,355
33 BANKASIA 17.5 17.5 17.4 0 17.3 1.16 4 0.0200 1,150
34 BARKAPOWER 27.9 28.7 27.9 0 28 -0.36 47 3.5040 122,732
35 BATASHOE 0 0 0 0 1,143.1 -- 0 0.0000 0
36 BATBC 3,350.1 3,351.2 3,350.1 0 3,344.6 0.16 21 0.5430 162
37 BAYLEASING 16.1 16.9 16.1 0 17.1 -5.85 5 0.0420 2,607
38 BBS 28.9 28.9 28.2 0 28.6 1.05 53 3.4810 121,270
39 BBSCABLES 92.8 94 92.6 0 92.1 0.76 237 9.0210 96,789
40 BDAUTOCA 240 245.9 235.9 0 240.9 -0.37 306 2.8170 11,584
41 BDCOM 25.9 26.1 25.8 0 25.9 0 7 0.1600 6,125
42 BDFINANCE 15.7 15.8 15.6 0 15.6 0.64 34 0.7190 45,711
43 BDLAMPS 214 219 213.9 0 217.4 -1.56 228 5.9410 27,438
44 BDTHAI 21.5 21.9 21.4 0 21.5 0 139 6.6770 306,938
45 BDWELDING 16 16 15.7 0 15.6 2.56 2 0.0000 13
46 BEACHHATCH 11.3 11.3 11.3 0 11.4 -0.88 6 0.1190 10,500
47 BEACONPHAR 16.6 16.7 16.4 0 16.4 1.22 15 0.3960 23,884
48 BENGALWTL 28.5 28.5 28 0 28.2 1.06 7 0.1930 6,865
49 BERGERPBL 1,351.5 1,365 1,351.3 0 1,364 -0.92 189 3.0400 2,239
50 BEXIMCO 21.5 21.7 21.5 0 21.6 -0.46 152 3.6830 170,922
51 BGIC 19.1 19.3 19 0 20 -4.5 16 0.3320 17,346
52 BNICL 16 16 15.9 0 15.9 0.63 3 0.0050 310
53 BPML 90.4 91.5 90 0 90.3 0.11 138 3.0360 33,383
54 BRACBANK 74.1 74.7 73.6 0 74.3 -0.27 52 2.9610 40,126
55 BSC 39.4 39.5 39 0 39.3 0.25 31 0.4890 12,492
56 BSCCL 86 89 86 0 85.5 0.58 20 0.3070 3,558
57 BSRMLTD 78.7 79.7 78.7 0 78.8 -0.13 16 0.6090 7,724
58 BSRMSTEEL 60.4 60.4 60.4 0 59.6 1.34 1 0.0030 50
59 BXPHARMA 74.7 76 74.7 0 75 -0.4 38 0.7810 10,411
60 CENTRALPHL 14.5 14.8 14.5 0 14.5 0 39 0.6790 46,658
61 CITYBANK 30.3 31.2 30.3 0 30.6 -0.98 141 6.2080 203,235
62 CITYGENINS 12.8 12.9 12.8 0 13.1 -2.29 5 0.0270 2,091
63 CNATEX 4 4 3.8 0 4 0 31 0.4600 117,703
64 CONFIDCEM 184.4 186.3 184.2 0 184.7 -0.16 30 1.5020 8,137
65 CONTININS 0 0 0 0 16.9 -- 0 0.0000 0
66 CVOPRL 162.3 165 162 0 162 0.19 176 3.5720 21,891
67 DACCADYE 5.1 5.4 5 0 5.3 -3.77 3 0.0070 1,350
68 DAFODILCOM 32.5 32.5 32.5 0 32.2 0.93 1 0.0330 1,000
69 DBH 132.4 134.9 132.4 0 129.8 2.00 10 0.1870 1,410
70 DELTALIFE 108 108.7 107.5 0 107.5 0.47 23 0.5510 5,100
71 DELTASPINN 6.4 6.5 6.4 0 6.4 0 15 0.2200 34,382
72 DESCO 38 40.2 38 0 38.8 -2.06 47 1.6830 43,760
73 DESHBANDHU 13.5 13.7 13.5 0 13.7 -1.46 15 0.1220 8,885
74 DHAKABANK 14 14 13.9 0 14 0 11 0.1170 8,398
75 DHAKAINS 20.3 20.3 20.3 0 19.9 2.01 1 0.0120 575
76 DOREENPWR 79.2 80.5 79.2 0 79.7 -0.63 39 0.7640 9,607
77 DSHGARME 234.9 243.9 230.2 0 242.6 -3.17 488 12.3940 52,311
78 DSSL 23.2 23.7 22.9 0 23.2 0 589 20.3050 871,807
79 DUTCHBANGL 133.2 133.9 132.7 0 133.6 -0.30 85 3.2290 24,274
80 EASTERNINS 28.1 28.1 28.1 0 27.4 2.55 1 0.0030 100
81 EASTLAND 18.4 18.8 18.4 0 18.6 -1.08 4 0.0710 3,835
82 EASTRNLUB 1,381.3 1,409.5 1,380.1 0 1,390.9 -0.69 60 1.5740 1,124
83 EBL 35.4 35.4 35.4 0 34.9 1.43 2 0.0270 765
84 ECABLES 277 285.5 266 0 262.6 5.48 679 32.4740 115,229
85 EHL 46 46 46 0 45.4 1.32 2 0.0050 105
86 EMERALDOIL 10.5 10.5 10.5 0 10.5 0 1 0.0110 1,000
87 ENVOYTEX 35.6 35.8 34.4 0 35.3 0.85 4 0.0270 764
88 ETL 12.3 12.3 11.9 0 12 2.5 8 0.2090 17,411
89 EXIMBANK 10.4 10.4 10.3 0 10.4 0 21 0.4270 41,322
90 FAMILYTEX 4.9 5 4.9 0 4.9 0 54 0.7630 155,764
91 FARCHEM 14.8 15.2 14.7 0 14.9 -0.67 186 5.5040 368,858
92 FAREASTFIN 5.1 5.2 5.1 0 5.2 -1.92 7 0.0590 11,500
93 FAREASTLIF 62.4 64.5 62.4 0 62.7 -0.48 18 0.2760 4,400
94 FASFIN 13.3 13.5 13.2 0 13.3 0 166 7.8290 586,505
95 FEDERALINS 8.8 8.8 8.7 0 8.8 0 4 0.0150 1,704
96 FEKDIL 15.3 15.6 15.3 0 15.2 0.66 48 0.8370 54,461
97 FINEFOODS 39 40.1 38.7 0 39.4 -1.02 366 8.6250 217,252
98 FIRSTFIN 0 0 0 0 5.8 -- 0 0.0000 0
99 FIRSTSBANK 10 10 10 0 10.1 -0.99 2 0.0110 1,077
100 FORTUNE 31.3 31.9 31 0 31.2 0.32 165 6.7610 215,890
101 FUWANGCER 13.2 13.4 13.2 0 13.1 0.76 19 0.8030 60,419
102 FUWANGFOOD 15 15.2 15 0 15 0 48 0.7650 50,871
103 GBBPOWER 9.7 9.7 9.7 0 9.7 0 12 0.0710 7,310
104 GEMINISEA 334.9 344.8 330 0 342.4 -2.19 274 5.5420 16,524
105 GENNEXT 6.3 6.3 6.2 0 6.3 0 124 2.7120 430,996
106 GHAIL 29.2 29.6 29.1 0 29.1 0.34 23 0.8600 29,428
107 GHCL 42.8 43 42.8 0 42.1 1.66 21 0.4540 10,601
108 GLAXOSMITH 1,552.3 1,610 1,549.9 0 1,605.8 -3.33 191 3.7480 2,389
109 GLOBALINS 12.3 12.3 12.3 0 12.3 0 2 0.0010 50
110 GOLDENSON 8.8 8.8 8.7 0 8.7 1.15 9 0.0760 8,660
111 GP 357.4 360.5 357.2 0 359.7 -0.64 361 14.0160 39,064
112 GPHISPAT 33.7 33.7 33.7 0 33.7 0 12 0.2320 6,881
113 GQBALLPEN 80.7 83 79.1 0 79.9 1.00 389 10.4750 129,729
114 GREENDELT 0 0 0 0 57.9 -- 0 0.0000 0
115 GSPFINANCE 19.7 19.9 19.6 0 19.7 0 51 1.8170 92,227
116 HAKKANIPUL 70.9 72.6 70.5 0 72.1 -1.66 60 1.0420 14,615
117 HEIDELBCEM 0 0 0 0 337 -- 0 0.0000 0
118 HFL 23.5 23.9 23.5 0 23.6 -0.42 17 0.3990 16,870
119 HRTEX 42.5 43.4 42.5 0 43.1 -1.39 170 6.2000 144,200
120 HWAWELLTEX 37.6 37.8 37.5 0 36.9 1.90 15 0.1710 4,540
121 IBNSINA 263.3 264.2 253.8 0 253.6 3.82 1,175 53.1830 203,642
122 ICB 114 114.6 112.5 0 112.9 0.97 26 0.4850 4,252
123 ICBIBANK 4.2 4.3 4.2 0 4.2 0 4 0.0470 11,000
124 IDLC 69.8 70 69.5 0 69.7 0.14 24 0.7590 10,863
125 IFADAUTOS 107.6 109.3 107.6 0 107.7 -0.09 128 9.0170 82,995
126 IFIC 10.4 10.5 10.4 0 10.5 -0.95 16 0.2640 25,347
127 ILFSL 13.4 13.5 13.3 0 13.4 0 25 0.4800 35,800
128 IMAMBUTTON 27.1 27.5 27.1 0 27 0.37 4 0.0290 1,065
129 INTECH 54.5 55.6 53.7 0 54.3 0.37 409 11.0140 202,171
130 IPDC 37.7 37.9 37.7 0 37.6 0.27 26 0.6130 16,201
131 ISLAMIBANK 23.7 23.9 23.5 0 23.7 0 39 1.0430 43,917
132 ISLAMICFIN 16.8 17 16.8 0 16.7 0.60 5 0.0370 2,220
133 ISLAMIINS 21 21.8 21 0 21.6 -2.78 57 1.3600 63,657
134 ISNLTD 34.9 34.9 34.9 0 38.7 -9.82 6 0.0510 1,461
135 ITC 46 46.3 45.6 0 46 0 51 1.4210 30,994
136 JAMUNABANK 17.2 17.3 17.2 0 17.2 0 16 0.7860 45,708
137 JAMUNAOIL 187.5 189.9 187.4 0 187.5 0 5 0.1540 815
138 JMISMDL 244 255 229 0 236.8 3.04 1,871 82.9210 340,272
139 KARNAPHULI 14.6 15 14.6 0 15.3 -4.58 4 0.0790 5,309
140 KAY&QUE 180.7 183.7 180.1 0 180.6 0.06 62 0.5800 3,195
141 KBPPWBIL 11.5 11.6 11.4 0 11.4 0.88 22 0.2990 26,151
142 KDSALTD 52.2 52.5 51.9 0 52 0.38 50 0.6820 13,052
143 KEYACOSMET 7.7 7.8 7.6 0 7.6 1.32 196 6.3970 828,901
144 KOHINOOR 401.2 416.9 400.1 0 409.2 -1.96 173 3.1710 7,700
145 KPCL 55.8 58 54.9 0 57.7 -3.29 1,119 45.4670 805,283
146 KPPL 20.6 20.8 20.4 0 20.4 0.98 24 0.1410 6,843
147 LANKABAFIN 22.4 22.5 22.3 0 22.4 0 68 2.1110 94,329
148 LEGACYFOOT 211 215 210.7 0 212.5 -0.71 182 2.8600 13,405
149 LHBL 43.1 44 42.9 0 42.8 0.70 145 5.6520 130,392
150 LIBRAINFU 1,152 1,175 1,147.6 0 1,168.9 -1.45 446 12.7680 11,029
151 LINDEBD 1,228 1,250 1,226.5 0 1,244.7 -1.34 45 1.4560 1,183
152 MAKSONSPIN 7.8 8 7.8 0 7.9 -1.27 63 1.7460 220,964
153 MALEKSPIN 17.2 17.2 17.1 0 17.1 0.58 5 0.0360 2,100
154 MARICO 0 0 0 0 1,253.5 -- 0 0.0000 0
155 MATINSPINN 38.7 42.5 38.3 0 38.7 0 17 0.6310 16,011
156 MEGCONMILK 22.7 23 22.7 0 22.7 0 12 0.0680 2,976
157 MEGHNACEM 91 91.7 90.9 0 90.7 0.33 67 1.0960 11,994
158 MEGHNALIFE 70.8 72.4 70.2 0 71.7 -1.26 378 14.7990 205,916
159 MEGHNAPET 16.5 16.5 16.5 0 15.7 5.10 1 0.0000 1
160 MERCANBANK 17.1 17.2 17 0 17.2 -0.58 39 2.1330 124,644
161 MERCINS 0 0 0 0 23.4 -- 0 0.0000 0
162 METROSPIN 8 8.1 8 0 8 0 5 0.1440 18,000
163 MHSML 11.7 11.7 11.7 0 11.8 -0.85 15 0.2850 24,350
164 MICEMENT 70.8 70.9 70 0 68.5 3.36 8 0.0850 1,200
165 MIDASFIN 24.6 25 24.5 0 24.5 0.41 16 0.3600 14,569
166 MIRACLEIND 36.5 37.1 35.6 0 35.3 3.40 278 7.2370 197,491
167 MITHUNKNIT 16.1 16.1 15.8 0 16 0.63 3 0.0020 154
168 MJLBD 93.4 94 92.4 0 93.5 -0.11 25 0.4790 5,126
169 MONNOCERA 280.9 282.8 274.1 0 273.3 2.78 485 13.9960 50,142
170 MONNOSTAF 1,668.1 1,699 1,645 0 1,662.6 0.33 155 3.1470 1,879
171 MPETROLEUM 186.7 189 186.1 0 187.2 -0.27 20 0.6940 3,713
172 MTB 35.2 35.2 35.1 0 35.3 -0.28 3 0.0830 2,354
173 NATLIFEINS 175 177.8 173.2 0 176.6 -0.91 75 2.0740 11,821
174 NAVANACNG 48.2 49 48.2 0 48.4 -0.41 10 0.2600 5,380
175 NBL 8.8 8.8 8.7 0 8.7 1.15 36 0.9740 111,407
176 NCCBANK 15.4 15.6 15.4 0 15.5 -0.65 16 0.2050 13,250
177 NFML 11 11.3 11 0 11.1 -0.90 37 0.2500 22,496
178 NHFIL 44.8 45.4 44.7 0 44.9 -0.22 80 2.0330 45,180
179 NITOLINS 29 29 28 0 28.8 0.69 5 0.0190 689
180 NORTHERN 1,315 1,360 1,300.2 0 1,311.7 0.25 42 0.4580 345
181 NORTHRNINS 16.4 16.6 16.3 0 16.5 -0.61 8 0.3680 22,420
182 NPOLYMAR 71.5 72.4 71.5 0 71.9 -0.56 46 1.3540 18,843
183 NTC 939 959 925 0 945.1 -0.65 886 38.7560 41,287
184 NTLTUBES 110.1 112.3 108.3 0 108 1.94 1,202 53.4310 484,721
185 NURANI 16.8 16.9 16.7 0 16.8 0 115 3.5730 212,595
186 OAL 12.5 13.1 12.5 0 12.4 0.81 68 1.0550 82,693
187 OLYMPIC 216 218 213.2 0 214.1 0.89 198 10.7520 49,992
188 ONEBANKLTD 14.2 14.3 14.1 0 14.2 0 30 1.0300 72,865
189 ORIONINFU 56.2 57.2 56.2 0 56.7 -0.88 109 4.7760 84,050
190 ORIONPHARM 36.4 36.4 36.3 0 36.3 0.28 11 0.1890 5,210
191 PADMALIFE 0 0 0 0 23.8 -- 0 0.0000 0
192 PADMAOIL 234.9 234.9 232.4 0 233.1 0.77 29 0.3340 1,435
193 PARAMOUNT 14.5 14.5 14.2 0 14.4 0.69 68 1.3540 94,125
194 PDL 16.4 16.8 16.1 0 16.2 1.23 192 6.7850 412,054
195 PENINSULA 27.7 28.2 27.5 0 27.5 0.73 138 3.0430 109,190
196 PHARMAID 647 662 642 0 664.9 -2.69 637 25.4340 39,183
197 PHOENIXFIN 32.4 32.4 32.4 0 32.2 0.62 17 0.1140 3,510
198 PIONEERINS 0 0 0 0 28.5 -- 0 0.0000 0
199 PLFSL 5 5 4.9 0 5 0 4 0.0360 7,390
200 POPULARLIF 112.2 112.5 112 0 109.4 2.56 9 0.6840 6,100
201 POWERGRID 47.4 48 47.4 0 47.5 -0.21 6 0.1160 2,450
202 PRAGATILIF 108 109.8 106.2 0 105.7 2.18 39 0.7720 7,126
203 PREMIERBAN 10.9 10.9 10.8 0 10.9 0 9 0.2060 18,871
204 PREMIERCEM 67 67 65 0 65.6 2.13 2 0.0070 115
205 PREMIERLEA 8.7 8.7 8.6 0 8.6 1.16 2 0.0160 1,804
206 PRIMEBANK 17 17.2 17 0 17.1 -0.58 4 0.1720 10,100
207 PRIMEFIN 9.1 9.1 9 0 9.2 -1.09 2 0.0090 1,040
208 PRIMEINSUR 0 0 0 0 12.5 -- 0 0.0000 0
209 PRIMELIFE 53.7 55 52 0 53.6 0.19 105 2.4810 46,206
210 PRIMETEX 36.2 36.8 36.2 0 36.4 -0.55 106 3.4620 94,930
211 PROVATIINS 16.1 16.2 15.8 0 15.7 2.55 18 0.3070 19,101
212 PTL 64 64.3 63.8 0 64 0 53 2.7020 42,215
213 PUBALIBANK 25.9 25.9 25.5 0 25.9 0 10 0.1430 5,583
214 PURABIGEN 12.2 12.2 12.1 0 12 1.67 9 0.0670 5,500
215 QUASEMIND 44 44.3 44 0 44.3 -0.68 23 0.2430 5,500
216 RAHIMTEXT 378 390 378 0 384.2 -1.61 149 4.4830 11,682
217 RAKCERAMIC 39.1 39.1 38.7 0 39.1 0 20 0.4430 11,419
218 RANFOUNDRY 150 153.4 150 0 149.2 0.54 138 3.7710 24,980
219 RDFOOD 15.5 15.7 15.3 0 15.2 1.97 111 2.0040 128,585
220 RECKITTBEN 2,390 2,556 2,371.1 0 2,434.3 -1.82 498 20.8360 8,483
221 REGENTTEX 16.2 16.5 16.2 0 16.2 0 51 1.9530 120,002
222 RELIANCINS 0 0 0 0 43.7 -- 0 0.0000 0
223 RENATA 1,130 1,133 1,124.3 0 1,125.9 0.36 87 1.5690 1,389
224 RENWICKJA 866 884.5 866 0 884.5 -2.09 79 1.1210 1,281
225 REPUBLIC 24.3 25.2 24.3 0 25 -2.8 73 1.3020 53,168
226 RNSPIN 8.5 8.8 8.5 0 8.6 -1.16 86 1.2210 141,692
227 RSRMSTEEL 46.1 47.2 45.9 0 46.1 0 52 1.1580 24,993
228 RUPALIBANK 35.3 35.3 35.1 0 35.2 0.28 6 0.0920 2,600
229 RUPALIINS 17.8 17.9 17.8 0 17.5 1.71 3 0.0210 1,200
230 RUPALILIFE 81.9 83.9 79.2 0 80.5 1.74 526 36.0480 443,462
231 SAFKOSPINN 16.6 16.8 16.5 0 16.6 0 96 1.8900 113,767
232 SAIFPOWER 21.1 21.4 21 0 21.1 0 47 0.9450 44,810
233 SAIHAMCOT 25.4 26 25 0 26 -2.31 363 26.5760 1,048,480
234 SAIHAMTEX 54.1 55.5 52.5 0 55.5 -2.52 28 0.8350 15,519
235 SALAMCRST 27.7 27.7 27.7 0 27.7 0 13 0.3320 12,000
236 SALVOCHEM 16.3 16.5 16 0 16.4 -0.61 46 0.9890 60,890
237 SAMATALETH 48.8 48.8 48.8 0 47.2 3.39 1 0.0100 200
238 SAMORITA 73.9 75 71.2 0 72 2.64 319 5.6280 76,386
239 SANDHANINS 25.5 26 25.4 0 25.6 -0.39 39 0.9370 36,351
240 SAPORTL 25.1 25.2 25.1 0 25.2 -0.40 14 0.1150 4,578
241 SHAHJABANK 27.3 27.5 27.3 0 27.4 -0.36 8 0.3640 13,255
242 SHASHADNIM 59.6 61.5 59.3 0 60.2 -1.00 313 7.7930 129,686
243 SHEPHERD 39.8 40.3 39.8 0 39.8 0 148 3.6830 91,780
244 SHURWID 28.4 29.1 28.4 0 28.9 -1.73 74 2.1870 76,237
245 SHYAMPSUG 0 0 0 0 30.2 -- 0 0.0000 0
246 SIBL 15 15 14.9 0 14.9 0.67 6 0.1960 13,099
247 SIMTEX 31.2 32.1 31.2 0 31.2 0 84 1.7690 56,189
248 SINGERBD 214.5 216.4 214.2 0 215.4 -0.42 69 5.5210 25,613
249 SINOBANGLA 51.8 52.6 50.1 0 49.5 4.65 448 13.3520 258,522
250 SONALIANSH 757.6 790 726.7 0 785.6 -3.56 1,119 50.0940 66,192
251 SONARBAINS 0 0 0 0 14.4 -- 0 0.0000 0
252 SOUTHEASTB 14.9 14.9 14.9 0 14.9 0 2 0.1160 7,783
253 SPCERAMICS 13.2 13.2 13.2 0 13.2 0 1 0.0130 1,000
254 SPCL 80.4 81.1 80 0 80.1 0.37 57 2.3650 29,279
255 SQUARETEXT 46.4 47.1 46.4 0 46.4 0 12 0.2640 5,638
256 SQURPHARMA 254 255 253.4 0 254.4 -0.16 189 7.4270 29,242
257 STANCERAM 147.9 148.4 144.1 0 146.3 1.09 24 0.5080 3,494
258 STANDARINS 31.8 31.8 31.4 0 31.5 0.95 30 0.8900 28,067
259 STANDBANKL 9.9 9.9 9.9 0 9.9 0 4 0.1290 13,030
260 STYLECRAFT 1,015 1,038.8 1,012 0 1,015.7 -0.07 191 2.7910 2,713
261 SUMITPOWER 38.4 38.8 38.4 0 38.8 -1.03 28 0.4910 12,781
262 SUNLIFEINS 23.8 24.2 23.3 0 23.6 0.85 121 1.8570 77,879
263 TAKAFULINS 0 0 0 0 25.6 -- 0 0.0000 0
264 TALLUSPIN 5.9 5.9 5.7 0 5.9 0 42 0.1940 33,336
265 TITASGAS 36.7 37.2 36.3 0 36.2 1.38 14 0.5130 13,981
266 TOSRIFA 20.9 20.9 20.5 0 20.6 1.46 50 2.7600 134,105
267 TRUSTBANK 31.8 31.9 31.5 0 31.5 0.95 16 0.2760 8,650
268 TUNGHAI 5.7 5.7 5.3 0 5.2 9.62 196 2.1990 390,421
269 UCB 16.8 16.9 16.8 0 16.9 -0.59 13 0.2950 17,495
270 UNIONCAP 12.2 12.4 12.2 0 12.2 0 13 0.4110 33,570
271 UNIQUEHRL 52.7 52.8 52.7 0 52.9 -0.38 10 0.2480 4,700
272 UNITEDAIR 2.6 2.6 2.5 0 2.6 0 25 0.1560 60,665
273 UNITEDFIN 17.3 17.4 17.3 0 17.5 -1.14 3 0.1510 8,727
274 UPGDCL 290.3 294 290.3 0 290.8 -0.17 69 3.9750 13,645
275 USMANIAGL 113.9 115 111.4 0 112.3 1.42 541 13.7200 121,154
276 UTTARABANK 28 28.2 28 0 28.2 -0.71 17 0.6540 23,316
277 UTTARAFIN 63.6 65.7 63.5 0 63.9 -0.47 9 0.1860 2,922
278 WATACHEM 490.4 501.1 490 0 499 -1.72 569 34.3960 69,765
279 WMSHIPYARD 20.4 20.8 20 0 20.2 0.99 341 14.5430 713,674
280 YPL 13.2 13.8 13.2 0 13.3 -0.75 6 0.0420 3,201
281 ZAHEENSPIN 10.7 10.9 10.6 0 10.8 -0.93 24 0.5220 48,492
282 ZAHINTEX 11.3 11.4 11 0 11.4 -0.88 10 0.0750 6,690
283 ZEALBANGLA 0 0 0 0 36.4 -- 0 0.0000 0

 

 

 

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.