Thursday, Aug 6, 2020 Current Time: 1:55:06 AM (BST) Market Status: Closed
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 14.60 
1.30    9.77%

AAMRANET 36.90 
-0.80    -2.12%

AAMRATECH 25.00 
0.20    0.81%

ABB1STMF 4.20 
0.00    0.00%

ABBANK 7.50 
-0.30    -3.85%

ACFL   19.50    
-0.40    -2.01%

ACI   250.30    
-5.60    -2.19%

ACIFORMULA 121.50 
-5.20    -4.10%

ACMELAB 66.90 
-1.30    -1.91%

ACTIVEFINE 17.50 
0.60    3.55%

ADNTEL 38.20 
-2.00    -4.98%

ADVENT 24.00 
-0.80    -3.23%

AFCAGRO 17.20 
-1.50    -8.02%

AFTABAUTO 24.60 
-0.10    -0.40%

AGNISYSL 20.20 
1.10    5.76%

AGRANINS 34.50 
2.10    6.48%

AIBL1STIMF 6.90 
0.00    0.00%

AIL   28.20    
-1.60    -5.37%

AL-HAJTEX 32.50 
0.50    1.56%

ALARABANK 15.50 
0.70    4.73%

ALIF   6.60    
-0.10    -1.49%

ALLTEX 7.70 
0.70    10.00%

AMANFEED 27.20 
-0.80    -2.86%

AMBEEPHA 450.00 
1.40    0.31%

AMCL(PRAN) 184.00 
0.60    0.33%

ANLIMAYARN 31.80 
-0.50    -1.55%

ANWARGALV 73.50 
-1.20    -1.61%

APEXFOODS 120.10 
0.00    0.00%

APEXFOOT 219.30 
0.00    0.00%

APEXSPINN 130.70 
0.00    0.00%

APEXTANRY 106.90 
-0.40    -0.37%

APOLOISPAT 3.50 
0.00    0.00%

APSCLBOND 5000.00 
0.00    0.00%

ARAMIT 210.70 
-3.50    -1.63%

ARAMITCEM 11.70 
-0.10    -0.85%

ARGONDENIM 24.40 
0.30    1.24%

ASIAINS 30.20 
2.60    9.42%

ASIAPACINS 28.50 
1.10    4.01%

ATCSLGF 7.10 
0.20    2.90%

ATLASBANG 109.40 
0.00    0.00%

AZIZPIPES 97.50 
-0.10    -0.10%

BANGAS 119.00 
-2.90    -2.38%

BANKASIA 17.10 
0.70    4.27%

BARKAPOWER 27.50 
-0.30    -1.08%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BAYLEASING 12.00 
0.50    4.35%

BBS   16.30    
-0.60    -3.55%

BBSCABLES 60.50 
-1.30    -2.10%

BDAUTOCA 147.50 
-2.40    -1.60%

BDCOM   22.40    
0.90    4.19%

BDFINANCE 8.80 
0.10    1.15%

BDLAMPS 113.50 
-2.60    -2.24%

BDTHAI 10.00 
-0.20    -1.96%

BDWELDING 21.60 
-0.40    -1.82%

BEACHHATCH 13.60 
-0.10    -0.73%

BEACONPHAR 76.70 
-1.50    -1.92%

BENGALWTL 17.50 
0.10    0.57%

BERGERPBL 1317.00 
-10.60    -0.80%

BEXIMCO 14.60 
0.40    2.82%

BGIC   30.10    
0.80    2.73%

BIFC   2.80    
0.20    7.69%

BNICL   26.30    
2.20    9.13%

BPML   39.90    
-1.20    -2.92%

BRACBANK 31.90 
0.00    0.00%

BSC   44.70    
0.10    0.22%

BSCCL   114.40    
10.40    10.00%

BSRMLTD 56.10 
0.80    1.45%

BSRMSTEEL 35.80 
0.50    1.42%

BXPHARMA 85.50 
0.00    0.00%

BXSYNTH 9.00 
0.40    4.65%

CAPMBDBLMF 7.20 
0.00    0.00%

CAPMIBBLMF 8.10 
0.10    1.25%

CENTRALINS 29.90 
1.10    3.82%

CENTRALPHL 12.30 
-0.20    -1.60%

CITYBANK 16.60 
0.00    0.00%

CITYGENINS 18.10 
1.20    7.10%

CNATEX 1.70 
0.00    0.00%

CONFIDCEM 109.40 
-4.00    -3.53%

CONTININS 24.40 
1.40    6.09%

COPPERTECH 21.40 
0.20    0.94%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 4.80 
0.30    6.67%

DAFODILCOM 53.40 
-0.10    -0.19%

DBH   92.60    
0.00    0.00%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 70.40 
2.60    3.83%

DELTASPINN 4.20 
0.20    5.00%

DESCO   34.90    
-0.20    -0.57%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 11.10 
0.20    1.83%

DHAKAINS 48.00 
1.50    3.23%

DOREENPWR 63.10 
-1.50    -2.32%

DSHGARME 109.00 
-2.70    -2.42%

DSSL   10.00    
-0.30    -2.91%

DULAMIACOT 55.00 
4.70    9.34%

DUTCHBANGL 60.00 
0.90    1.52%

EASTERNINS 80.70 
-3.90    -4.61%

EASTLAND 28.10 
0.70    2.55%

EASTRNLUB 874.00 
-0.70    -0.08%

EBL   32.40    
0.70    2.21%

EBL1STMF 4.30 
0.10    2.38%

EBLNRBMF 4.30 
0.00    0.00%

ECABLES 140.10 
-3.20    -2.23%

EHL   41.40    
-0.70    -1.66%

EMERALDOIL 11.90 
-0.20    -1.65%

ENVOYTEX 23.70 
0.00    0.00%

ESQUIRENIT 25.30 
-0.50    -1.94%

ETL   8.20    
-0.40    -4.65%

EXIM1STMF 4.20 
0.10    2.44%

EXIMBANK 9.00 
0.00    0.00%

FAMILYTEX 2.00 
0.00    0.00%

FARCHEM 9.80 
-0.40    -3.92%

FAREASTFIN 2.40 
0.00    0.00%

FAREASTLIF 51.00 
3.00    6.25%

FASFIN 4.80 
0.40    9.09%

FBFIF   3.40    
0.10    3.03%

FEDERALINS 15.30 
0.80    5.52%

FEKDIL 9.00 
0.00    0.00%

FINEFOODS 56.90 
-0.50    -0.87%

FIRSTFIN 4.90 
-0.20    -3.92%

FIRSTSBANK 8.20 
0.00    0.00%

FORTUNE 15.90 
-0.30    -1.85%

FUWANGCER 7.90 
0.10    1.28%

FUWANGFOOD 16.00 
1.40    9.59%

GBBPOWER 13.70 
-0.60    -4.20%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 57.60 
-2.50    -4.16%

GENNEXT 2.70 
0.00    0.00%

GHAIL   16.80    
0.00    0.00%

GHCL   35.80    
1.10    3.17%

GLAXOSMITH 2210.00 
26.00    1.19%

GLOBALINS 24.00 
2.10    9.59%

GOLDENSON 5.70 
0.00    0.00%

GPHISPAT 24.40 
0.00    0.00%

GQBALLPEN 131.70 
2.10    1.62%

GRAMEENS2 11.70 
0.40    3.54%

GREENDELMF 6.50 
0.00    0.00%

GREENDELT 57.80 
2.30    4.14%

GSPFINANCE 14.60 
0.10    0.69%

HAKKANIPUL 74.00 
-1.40    -1.86%

HEIDELBCEM 137.30 
0.00    0.00%

HFL   15.70    
-0.10    -0.63%

HRTEX   36.70    
1.20    3.38%

HWAWELLTEX 32.00 
-1.10    -3.32%

IBBLPBOND 944.00 
0.00    0.00%

IBNSINA 237.50 
-3.20    -1.33%

IBP   22.20    
0.30    1.37%

ICB   76.70    
0.50    0.66%

ICB3RDNRB 5.50 
0.20    3.77%

ICBAGRANI1 6.90 
0.30    4.55%

ICBAMCL2ND 7.90 
0.00    0.00%

ICBEPMF1S1 6.90 
0.50    7.81%

ICBIBANK 2.80 
0.00    0.00%

ICBSONALI1 7.90 
0.30    3.95%

IDLC   43.20    
-0.20    -0.46%

IFADAUTOS 38.80 
-0.80    -2.02%

IFIC   8.60    
0.00    0.00%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 5.80 
0.10    1.75%

ILFSL   4.60    
0.40    9.52%

IMAMBUTTON 21.70 
-1.00    -4.41%

INTECH 23.10 
-0.30    -1.28%

INTRACO 12.90 
-0.10    -0.77%

IPDC   29.00    
1.40    5.07%

ISLAMIBANK 18.90 
0.70    3.85%

ISLAMICFIN 13.00 
-0.70    -5.11%

ISLAMIINS 28.80 
1.50    5.49%

ISNLTD 39.10 
-1.50    -3.69%

ITC   34.40    
-0.20    -0.58%

JAMUNABANK 16.10 
0.10    0.63%

JAMUNAOIL 148.10 
-1.30    -0.87%

JANATAINS 24.20 
2.10    9.50%

JMISMDL 282.00 
-0.10    -0.04%

JUTESPINN 95.00 
2.40    2.59%

KARNAPHULI 24.90 
1.30    5.51%

KAY&QUE 213.30 
4.70    2.25%

KBPPWBIL 6.20 
0.10    1.64%

KDSALTD 43.60 
-0.70    -1.58%

KEYACOSMET 3.10 
0.20    6.90%

KOHINOOR 472.80 
0.00    0.00%

KPCL   47.90    
-1.40    -2.84%

KPPL   17.60    
0.00    0.00%

KTL   9.60    
-0.30    -3.03%

LANKABAFIN 13.40 
-0.20    -1.47%

LEGACYFOOT 63.20 
-0.90    -1.40%

LHBL   37.10    
-0.90    -2.37%

LIBRAINFU 492.50 
-3.40    -0.69%

LINDEBD 1212.10 
0.00    0.00%

LRGLOBMF1 5.90 
-0.10    -1.67%

MAKSONSPIN 5.10 
-0.10    -1.92%

MALEKSPIN 12.80 
0.00    0.00%

MARICO 1740.00 
8.30    0.48%

MATINSPINN 32.80 
-0.70    -2.09%

MBL1STMF 6.50 
0.00    0.00%

MEGCONMILK 13.80 
0.40    2.99%

MEGHNACEM 72.60 
0.00    0.00%

MEGHNALIFE 56.60 
1.60    2.91%

MEGHNAPET 12.00 
0.80    7.14%

MERCANBANK 10.90 
0.30    2.83%

MERCINS 31.00 
0.60    1.97%

METROSPIN 8.50 
0.00    0.00%

MHSML   7.80    
0.00    0.00%

MICEMENT 43.80 
-0.10    -0.23%

MIRACLEIND 19.20 
-0.60    -3.03%

MITHUNKNIT 7.50 
0.10    1.35%

MJLBD   76.90    
3.20    4.34%

MLDYEING 50.00 
0.00    0.00%

MONNOCERA 131.00 
-1.30    -0.98%

MONNOSTAF 796.20 
-12.70    -1.57%

MPETROLEUM 165.80 
-1.10    -0.66%

MTB   24.10    
0.00    0.00%

NAHEEACP 53.10 
-2.60    -4.67%

NATLIFEINS 263.50 
4.20    1.62%

NAVANACNG 36.60 
-0.90    -2.40%

NBL   7.50    
-0.20    -2.60%

NCCBANK 13.90 
0.10    0.72%

NCCBLMF1 5.90 
0.00    0.00%

NEWLINE 12.90 
-0.10    -0.77%

NFML   8.70    
0.00    0.00%

NHFIL   29.00    
-0.30    -1.02%

NITOLINS 32.80 
2.90    9.70%

NLI1STMF 10.00 
0.20    2.04%

NORTHERN 328.90 
-7.30    -2.17%

NORTHRNINS 26.00 
1.30    5.26%

NPOLYMAR 63.60 
-1.10    -1.70%

NTC   471.00    
0.90    0.19%

NTLTUBES 106.00 
-1.70    -1.58%

NURANI 7.70 
0.00    0.00%

OAL   6.80    
-0.10    -1.45%

OIMEX   24.50    
-0.90    -3.54%

OLYMPIC 182.00 
6.40    3.64%

ONEBANKLTD 9.30 
0.10    1.09%

ORIONINFU 72.60 
-1.50    -2.02%

ORIONPHARM 43.30 
-1.00    -2.26%

PADMALIFE 15.50 
0.90    6.16%

PADMAOIL 173.10 
-1.50    -0.86%

PARAMOUNT 106.00 
3.20    3.11%

PDL   8.70    
-0.20    -2.25%

PENINSULA 17.50 
0.40    2.34%

PEOPLESINS 27.60 
2.50    9.96%

PF1STMF 8.20 
0.50    6.49%

PHARMAID 410.90 
-8.70    -2.07%

PHENIXINS 29.50 
-0.60    -1.99%

PHOENIXFIN 23.20 
0.40    1.75%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 69.10 
6.20    9.86%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 77.90 
1.00    1.30%

POWERGRID 48.10 
1.00    2.12%

PRAGATIINS 54.80 
4.50    8.95%

PRAGATILIF 102.00 
4.70    4.83%

PREMIERBAN 9.90 
0.00    0.00%

PREMIERCEM 60.90 
0.00    0.00%

PREMIERLEA 5.50 
0.40    7.84%

PRIME1ICBA 5.40 
0.10    1.89%

PRIMEBANK 14.40 
0.10    0.70%

PRIMEFIN 6.10 
0.10    1.67%

PRIMELIFE 54.90 
3.40    6.60%

PRIMETEX 19.50 
0.10    0.52%

PROGRESLIF 123.50 
4.70    3.96%

PTL   54.70    
-0.90    -1.62%

PUBALIBANK 21.80 
0.60    2.83%

PURABIGEN 19.80 
1.60    8.79%

QUASEMIND 36.50 
1.00    2.82%

QUEENSOUTH 24.00 
-0.10    -0.41%

RAHIMTEXT 240.00 
-6.40    -2.60%

RAKCERAMIC 26.20 
0.20    0.77%

RANFOUNDRY 120.50 
-0.30    -0.25%

RDFOOD 12.20 
0.20    1.67%

RECKITTBEN 3600.00 
-18.00    -0.50%

REGENTTEX 7.80 
-0.40    -4.88%

RELIANCE1 8.30 
0.10    1.22%

RELIANCINS 51.00 
4.00    8.51%

RENATA 1114.00 
2.00    0.18%

RENWICKJA 1089.00 
61.40    5.98%

REPUBLIC 33.90 
3.00    9.71%

RINGSHINE 6.40 
0.00    0.00%

RNSPIN 3.70 
0.00    0.00%

RSRMSTEEL 24.20 
0.80    3.42%

RUNNERAUTO 48.00 
-2.80    -5.51%

RUPALIBANK 27.00 
0.20    0.75%

RUPALIINS 23.60 
1.60    7.27%

RUPALILIFE 53.00 
4.80    9.96%

SAFKOSPINN 11.50 
0.30    2.68%

SAIFPOWER 13.80 
-0.30    -2.13%

SAIHAMCOT 16.10 
0.00    0.00%

SAIHAMTEX 25.30 
-1.00    -3.80%

SALAMCRST 19.40 
-0.20    -1.02%

SALVOCHEM 10.60 
0.10    0.95%

SAMATALETH 111.00 
-6.80    -5.77%

SAMORITA 64.50 
-3.00    -4.44%

SANDHANINS 24.70 
1.30    5.56%

SAPORTL 19.80 
1.00    5.32%

SAVAREFR 138.20 
8.50    6.55%

SEBL1STMF 9.60 
0.30    3.23%

SEMLFBSLGF 8.70 
0.70    8.75%

SEMLIBBLSF 6.60 
0.40    6.45%

SEMLLECMF 5.80 
0.50    9.43%

SHAHJABANK 19.20 
0.00    0.00%

SHASHADNIM 23.10 
-0.30    -1.28%

SHEPHERD 15.20 
-0.10    -0.65%

SHURWID 21.70 
0.00    0.00%

SHYAMPSUG 44.00 
4.00    10.00%

SIBL   11.80    
0.00    0.00%

SILCOPHL 27.80 
0.80    2.96%

SILVAPHL 19.20 
-0.70    -3.52%

SIMTEX 15.00 
-0.20    -1.32%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 50.60 
-1.00    -1.94%

SKTRIMS 62.20 
0.00    0.00%

SONALIANSH 341.30 
-2.90    -0.84%

SONALIPAPR 300.00 
-8.40    -2.72%

SONARBAINS 45.90 
1.60    3.61%

SONARGAON 26.80 
2.10    8.50%

SOUTHEASTB 11.30 
0.00    0.00%

SPCERAMICS 8.40 
0.40    5.00%

SPCL   74.20    
-1.00    -1.33%

SQUARETEXT 31.00 
0.10    0.32%

SQURPHARMA 186.00 
-0.50    -0.27%

SSSTEEL 11.00 
0.10    0.92%

STANCERAM 307.90 
0.00    0.00%

STANDARINS 42.50 
-0.60    -1.39%

STANDBANKL 7.90 
0.00    0.00%

STYLECRAFT 149.20 
-1.50    -1.00%

SUMITPOWER 40.00 
0.30    0.76%

SUNLIFEINS 18.20 
1.10    6.43%

TAKAFULINS 41.00 
3.20    8.47%

TALLUSPIN 3.00 
-0.10    -3.23%

TITASGAS 31.00 
0.10    0.32%

TOSRIFA 10.50 
0.00    0.00%

TRUSTB1MF 4.70 
0.00    0.00%

TRUSTBANK 26.10 
0.30    1.16%

TUNGHAI 2.10 
0.10    5.00%

UCB   13.00    
0.10    0.78%

UNIONCAP 4.80 
0.00    0.00%

UNIQUEHRL 40.40 
0.90    2.28%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 14.00 
0.90    6.87%

UNITEDINS 55.90 
0.00    0.00%

UPGDCL 235.90 
2.20    0.94%

USMANIAGL 50.90 
0.90    1.80%

UTTARABANK 23.70 
0.00    0.00%

UTTARAFIN 48.40 
0.60    1.26%

VAMLBDMF1 5.30 
0.30    6.00%

VAMLRBBF 4.80 
0.30    6.67%

VFSTDL 22.50 
-0.40    -1.75%

WATACHEM 321.00 
-5.80    -1.77%

WMSHIPYARD 11.60 
-0.30    -2.52%

YPL   11.10    
0.00    0.00%

ZAHEENSPIN 6.30 
0.00    0.00%

ZAHINTEX 3.70 
0.10    2.78%

ZEALBANGLA 89.90 
7.40    8.97%


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 05, 2020 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 66.9 68.3 66.1 66.8 68.2 -1.91 487 18.2730 272,674
2 BATBC 907.6 907.6 907.6 907.6 907.6 0 477 39.3100 43,312
3 BBSCABLES 60.5 62.4 60 60.5 61.8 -2.10 853 40.6680 664,993
4 BEACONPHAR 76.7 78.6 76.3 77.1 78.2 -1.92 712 32.6420 420,871
5 BEXIMCO 14.6 14.8 14 14.5 14.2 2.82 2,272 168.4470 11,624,172
6 BRACBANK 31.9 31.9 31.9 31.9 31.9 0 129 6.2470 195,846
7 BSCCL 114.4 114.4 104.3 114.4 104 10 3,484 237.6500 2,146,350
8 BSRMLTD 56.1 57.8 55.3 56.9 55.3 1.45 407 17.7420 316,357
9 BXPHARMA 85.5 86.8 84.8 85.4 85.5 0 1,797 227.4260 2,655,418
10 CITYBANK 16.6 16.9 16.4 16.5 16.6 0 384 17.6250 1,058,116
11 CONFIDCEM 109.4 113.9 107.4 108.9 113.4 -3.53 1,386 71.3640 647,365
12 EBL 32.4 32.5 31 32.3 31.7 2.21 49 2.2170 69,399
13 GP 0 0 0 263.5 263.5 -- 0 0.0000 0
14 IDLC 43.2 45 42.9 43.2 43.4 -0.46 370 15.7680 359,504
15 IFADAUTOS 38.8 40.4 38.5 38.7 39.6 -2.02 525 17.5510 445,774
16 LANKABAFIN 13.4 13.9 13.3 13.3 13.6 -1.47 805 25.5430 1,875,374
17 LHBL 37.1 39.5 36.8 37 38 -2.37 1,775 99.8040 2,622,716
18 MPETROLEUM 165.8 166.9 165.7 166 166.9 -0.66 102 3.3950 20,451
19 NATLIFEINS 263.5 264.9 250 260.2 259.3 1.62 111 6.8410 26,404
20 NBL 7.5 7.7 7.5 7.5 7.7 -2.60 319 12.3020 1,619,719
21 OLYMPIC 182 182.4 175.2 180.8 175.6 3.64 460 19.4360 109,731
22 PADMAOIL 173.1 178 172.5 173 174.6 -0.86 252 6.4890 37,387
23 PTL 54.7 55.9 54.6 54.8 55.6 -1.62 587 33.6100 611,074
24 PUBALIBANK 21.8 21.8 21 21.4 21.2 2.83 43 0.9610 45,021
25 RENATA 1,114 1,116.5 1,111.1 1,114.1 1,112 0.18 308 8.3760 7,515
26 SINGERBD 147 147 147 147 147 0 65 2.8630 19,474
27 SQURPHARMA 186 187.4 183.8 184.7 186.5 -0.27 2,099 115.7380 622,872
28 SUMITPOWER 40 40.2 39.3 39.9 39.7 0.76 486 35.6930 896,321
29 TITASGAS 31 31.1 30.8 31 30.9 0.32 124 4.7550 153,672
30 UPGDCL 235.9 237 230 236 233.7 0.94 797 27.4850 117,348

 

 

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.