Saturday, Aug 19, 2017 Current Time: 3:22:19 PM (BST) Market Status: Closed
1JANATAMF 7.30 
-0.10    -1.35%

1STPRIMFMF 16.30 
0.00    0.00%

AAMRATECH 37.20 
0.10    0.27%

ABB1STMF 7.30 
-0.10    -1.35%

ABBANK 20.30 
-0.60    -2.87%

ACI   511.00    
-0.30    -0.06%

ACIFORMULA 207.00 
3.70    1.82%

ACMELAB 119.00 
1.50    1.28%

ACTIVEFINE 47.90 
0.30    0.63%

AFCAGRO 60.50 
1.40    2.37%

AFTABAUTO 68.60 
-0.10    -0.15%

AGNISYSL 27.00 
-0.20    -0.74%

AGRANINS 20.00 
0.00    0.00%

AIBL1STIMF 7.90 
0.00    0.00%

AL-HAJTEX 109.70 
-3.00    -2.66%

ALARABANK 19.70 
-0.20    -1.01%

ALLTEX 13.20 
0.30    2.33%

AMANFEED 76.00 
0.10    0.13%

AMBEEPHA 473.50 
30.30    6.84%

AMCL(PRAN) 221.80 
4.70    2.16%

ANLIMAYARN 33.20 
-0.80    -2.35%

ANWARGALV 84.20 
0.90    1.08%

APEXFOODS 150.70 
3.50    2.38%

APEXFOOT 356.40 
11.00    3.18%

APEXSPINN 123.80 
5.10    4.30%

APEXTANRY 150.00 
0.20    0.13%

APOLOISPAT 20.50 
0.00    0.00%

ARAMIT 404.00 
4.90    1.23%

ARAMITCEM 37.50 
1.50    4.17%

ARGONDENIM 34.60 
0.30    0.87%

ASIAINS 23.80 
-0.40    -1.65%

ASIAPACINS 24.00 
1.20    5.26%

ATCSLGF 13.60 
-0.10    -0.73%

ATLASBANG 141.80 
1.40    1.00%

AZIZPIPES 125.00 
2.90    2.38%

BANGAS 134.80 
-1.30    -0.96%

BANKASIA 20.30 
-0.50    -2.40%

BARKAPOWER 43.00 
0.60    1.42%

BATASHOE 1168.00 
-5.20    -0.44%

BATBC   2961.10    
0.10    0.00%

BAYLEASING 28.10 
1.00    3.69%

BBS   48.20    
0.90    1.90%

BBSCABLES 129.90 
3.40    2.69%

BDAUTOCA 122.10 
5.10    4.36%

BDCOM   43.10    
1.20    2.86%

BDFINANCE 18.80 
-0.30    -1.57%

BDLAMPS 200.90 
8.30    4.31%

BDTHAI 25.90 
0.20    0.78%

BDWELDING 17.50 
0.00    0.00%

BEACHHATCH 16.20 
0.50    3.18%

BEACONPHAR 22.40 
0.30    1.36%

BENGALWTL 48.10 
0.30    0.63%

BERGERPBL 2109.00 
6.70    0.32%

BEXIMCO 32.30 
0.30    0.94%

BGIC   19.40    
-0.20    -1.02%

BIFC   10.80    
0.10    0.93%

BNICL   17.90    
-0.30    -1.65%

BRACBANK 82.80 
-0.10    -0.12%

BRACSCBOND 1010.00 
-40.00    -3.81%

BSC   51.70    
2.60    5.30%

BSCCL   118.30    
-0.40    -0.34%

BSRMLTD 135.10 
0.00    0.00%

BSRMSTEEL 87.00 
-1.30    -1.47%

BXPHARMA 105.90 
-1.00    -0.94%

BXSYNTH 8.80 
0.10    1.15%

CAPMBDBLMF 8.90 
-0.10    -1.11%

CENTRALINS 21.80 
-0.40    -1.80%

CENTRALPHL 27.50 
-0.30    -1.08%

CITYBANK 41.90 
-1.30    -3.01%

CITYGENINS 17.60 
0.20    1.15%

CMCKAMAL 24.70 
-0.30    -1.20%

CNATEX 13.10 
-0.60    -4.38%

CONFIDCEM 158.70 
-1.40    -0.87%

CONTININS 22.10 
0.00    0.00%

CVOPRL 228.10 
-2.70    -1.17%

DACCADYE 9.50 
0.10    1.06%

DAFODILCOM 49.30 
-0.30    -0.60%

DBH   124.00    
1.00    0.81%

DBH1STMF 9.30 
0.00    0.00%

DELTALIFE 96.90 
0.70    0.73%

DELTASPINN 11.60 
-0.30    -2.52%

DESCO   48.60    
0.20    0.41%

DESHBANDHU 19.80 
0.20    1.02%

DHAKABANK 18.70 
-0.50    -2.60%

DHAKAINS 22.70 
0.00    0.00%

DOREENPWR 139.00 
2.40    1.76%

DSHGARME 343.50 
10.60    3.18%

DSSL   22.40    
-0.30    -1.32%

DULAMIACOT 11.80 
0.00    0.00%

DUTCHBANGL 141.20 
-2.30    -1.60%

EASTERNINS 29.30 
-0.60    -2.01%

EASTLAND 23.20 
-0.30    -1.28%

EASTRNLUB 1010.00 
-6.00    -0.59%

EBL   42.40    
-2.00    -4.50%

EBL1STMF 7.70 
0.10    1.32%

EBLNRBMF 7.30 
0.00    0.00%

ECABLES 152.30 
6.60    4.53%

EHL   48.10    
-0.30    -0.62%

EMERALDOIL 25.30 
0.00    0.00%

ENVOYTEX 37.90 
0.70    1.88%

ETL   21.50    
-0.30    -1.38%

EXIM1STMF 7.80 
0.00    0.00%

EXIMBANK 14.00 
-0.10    -0.71%

FAMILYTEX 8.90 
-0.20    -2.20%

FARCHEM 25.20 
0.10    0.40%

FAREASTFIN 11.50 
-0.10    -0.86%

FAREASTLIF 72.90 
-0.20    -0.27%

FASFIN 15.60 
-0.40    -2.50%

FBFIF   7.00    
0.00    0.00%

FEDERALINS 12.20 
-0.10    -0.81%

FEKDIL 25.20 
0.20    0.80%

FINEFOODS 48.50 
-0.10    -0.21%

FIRSTFIN 14.30 
0.00    0.00%

FIRSTSBANK 13.60 
-0.20    -1.45%

FORTUNE 54.50 
-0.30    -0.55%

FUWANGCER 18.90 
-0.10    -0.53%

FUWANGFOOD 23.70 
-0.10    -0.42%

GBBPOWER 22.40 
-0.10    -0.44%

GEMINISEA 599.80 
1.30    0.22%

GENNEXT 11.30 
-0.30    -2.59%

GHAIL   45.40    
0.60    1.34%

GHCL   39.50    
0.20    0.51%

GLAXOSMITH 1453.00 
-6.20    -0.42%

GLOBALINS 16.10 
0.20    1.26%

GOLDENSON 18.00 
0.10    0.56%

GP   392.10    
4.90    1.27%

GPHISPAT 41.90 
0.50    1.21%

GQBALLPEN 114.10 
6.20    5.75%

GRAMEENS2 15.70 
0.10    0.64%

GREENDELMF 9.20 
0.10    1.10%

GREENDELT 63.90 
0.30    0.47%

GSPFINANCE 29.90 
0.30    1.01%

HAKKANIPUL 69.30 
0.50    0.73%

HEIDELBCEM 443.80 
-2.00    -0.45%

HFL   24.80    
-0.40    -1.59%

HRTEX   36.10    
0.10    0.28%

HWAWELLTEX 36.80 
-0.40    -1.08%

IBBLPBOND 964.50 
-3.00    -0.31%

IBNSINA 274.30 
20.80    8.21%

ICB   183.30    
1.30    0.71%

ICB2NDNRB 11.70 
0.00    0.00%

ICB3RDNRB 7.50 
0.00    0.00%

ICBAMCL2ND 9.40 
0.10    1.08%

ICBEPMF1S1 8.00 
-0.10    -1.23%

ICBIBANK 5.60 
-0.10    -1.75%

ICBSONALI1 9.10 
0.20    2.25%

IDLC   78.20    
-1.10    -1.39%

IFADAUTOS 160.80 
-3.10    -1.89%

IFIC   19.70    
-0.70    -3.43%

IFIC1STMF 7.20 
-0.10    -1.37%

IFILISLMF1 8.80 
-0.10    -1.12%

ILFSL   15.80    
-0.10    -0.63%

IMAMBUTTON 18.20 
-0.70    -3.70%

INTECH 17.40 
-0.40    -2.25%

IPDC   47.90    
0.10    0.21%

ISLAMIBANK 33.90 
-0.30    -0.88%

ISLAMICFIN 22.30 
-0.40    -1.76%

ISLAMIINS 30.30 
0.10    0.33%

ISNLTD 19.30 
0.00    0.00%

ITC   47.00    
-0.40    -0.84%

JAMUNABANK 20.60 
-0.20    -0.96%

JAMUNAOIL 214.70 
5.70    2.73%

JANATAINS 14.30 
0.00    0.00%

JMISMDL 218.00 
8.30    3.96%

JUTESPINN 85.80 
3.80    4.63%

KARNAPHULI 18.20 
-0.40    -2.15%

KAY&QUE 97.50 
-1.20    -1.22%

KBPPWBIL 23.30 
-0.20    -0.85%

KDSALTD 78.40 
-0.40    -0.51%

KEYACOSMET 16.20 
0.00    0.00%

KOHINOOR 425.30 
17.80    4.37%

KPCL   60.50    
0.10    0.17%

KPPL   11.50    
0.90    8.49%

LAFSURCEML 60.50 
0.90    1.51%

LANKABAFIN 54.70 
-0.10    -0.18%

LEGACYFOOT 32.70 
0.30    0.93%

LIBRAINFU 590.00 
31.10    5.56%

LINDEBD 1270.00 
7.90    0.63%

LRGLOBMF1 7.80 
0.00    0.00%

MAKSONSPIN 11.10 
-0.20    -1.77%

MALEKSPIN 22.70 
-0.30    -1.30%

MARICO 1012.10 
-0.90    -0.09%

MATINSPINN 40.30 
0.80    2.03%

MBL1STMF 8.70 
0.00    0.00%

MEGCONMILK 14.30 
-0.10    -0.69%

MEGHNACEM 103.10 
0.20    0.19%

MEGHNALIFE 53.20 
0.20    0.38%

MEGHNAPET 10.00 
-0.10    -0.99%

MERCANBANK 24.90 
-0.20    -0.80%

MERCINS 19.40 
-0.40    -2.02%

METROSPIN 8.60 
-0.10    -1.15%

MHSML   29.30    
0.80    2.81%

MICEMENT 93.60 
2.00    2.18%

MIDASFIN 29.60 
-0.10    -0.34%

MIRACLEIND 49.30 
-1.80    -3.52%

MITHUNKNIT 42.50 
-0.40    -0.93%

MJLBD   120.40    
2.40    2.03%

MODERNDYE 241.00 
2.80    1.18%

MONNOCERA 46.80 
4.20    9.86%

MONNOSTAF 775.10 
31.60    4.25%

MPETROLEUM 203.70 
4.50    2.26%

MTB   26.60    
-0.50    -1.85%

NATLIFEINS 157.50 
0.40    0.25%

NAVANACNG 73.20 
0.00    0.00%

NBL   12.30    
-0.30    -2.38%

NCCBANK 15.30 
-0.50    -3.16%

NCCBLMF1 8.70 
0.00    0.00%

NFML   24.80    
0.00    0.00%

NHFIL   52.00    
1.10    2.16%

NITOLINS 25.60 
-0.10    -0.39%

NLI1STMF 15.50 
0.00    0.00%

NORTHERN 585.00 
4.30    0.74%

NORTHRNINS 24.80 
0.00    0.00%

NPOLYMAR 105.00 
1.20    1.16%

NTC   582.20    
1.30    0.22%

NTLTUBES 126.80 
-1.10    -0.86%

NURANI 23.20 
-0.20    -0.85%

OAL   24.80    
0.00    0.00%

OLYMPIC 281.50 
-0.30    -0.11%

ONEBANKLTD 24.20 
-0.40    -1.63%

ORIONINFU 60.40 
1.20    2.03%

ORIONPHARM 48.50 
0.30    0.62%

PADMALIFE 47.30 
-0.70    -1.46%

PADMAOIL 258.30 
10.30    4.15%

PARAMOUNT 17.60 
0.10    0.57%

PDL   23.60    
-0.20    -0.84%

PENINSULA 29.80 
-0.20    -0.67%

PEOPLESINS 21.90 
0.00    0.00%

PF1STMF 8.10 
0.10    1.25%

PHARMAID 291.30 
5.60    1.96%

PHENIXINS 27.50 
-0.80    -2.83%

PHOENIXFIN 30.20 
-1.10    -3.51%

PHPMF1 7.70 
-0.20    -2.53%

PIONEERINS 29.20 
-0.20    -0.68%

PLFSL   12.30    
0.10    0.82%

POPULAR1MF 7.30 
-0.10    -1.35%

POPULARLIF 65.60 
1.20    1.86%

POWERGRID 54.40 
0.40    0.74%

PRAGATIINS 32.70 
1.00    3.15%

PRAGATILIF 103.00 
-0.60    -0.58%

PREMIERBAN 13.50 
-0.70    -4.93%

PREMIERCEM 92.00 
-0.30    -0.33%

PREMIERLEA 17.20 
-0.30    -1.71%

PRIME1ICBA 8.30 
0.10    1.22%

PRIMEBANK 24.80 
-0.10    -0.40%

PRIMEFIN 13.20 
0.20    1.54%

PRIMEINSUR 18.80 
-0.30    -1.57%

PRIMELIFE 54.20 
0.00    0.00%

PRIMETEX 26.60 
-0.50    -1.85%

PROGRESLIF 60.00 
-0.70    -1.15%

PROVATIINS 18.20 
-0.20    -1.09%

PTL   33.80    
0.30    0.90%

PUBALIBANK 28.40 
-0.60    -2.07%

PURABIGEN 17.10 
0.10    0.59%

QSMDRYCELL 93.80 
0.00    0.00%

RAHIMAFOOD 162.10 
-3.00    -1.82%

RAHIMTEXT 332.70 
1.40    0.42%

RAKCERAMIC 57.10 
0.10    0.18%

RANFOUNDRY 131.80 
-1.10    -0.83%

RDFOOD 19.70 
0.00    0.00%

REGENTTEX 25.20 
-0.90    -3.45%

RELIANCE1 11.30 
-0.10    -0.88%

RELIANCINS 53.70 
0.60    1.13%

RENATA 1134.50 
0.50    0.04%

RENWICKJA 599.30 
2.80    0.47%

REPUBLIC 25.20 
1.10    4.56%

RNSPIN 21.40 
0.20    0.94%

RSRMSTEEL 76.10 
-0.90    -1.17%

RUPALIBANK 60.90 
1.60    2.70%

RUPALIINS 19.50 
-0.30    -1.52%

RUPALILIFE 39.40 
-0.70    -1.75%

SAFKOSPINN 15.30 
-0.30    -1.92%

SAIFPOWER 46.60 
0.10    0.22%

SAIHAMCOT 20.10 
-0.10    -0.50%

SAIHAMTEX 20.20 
-0.40    -1.94%

SALAMCRST 35.10 
-0.10    -0.28%

SALVOCHEM 26.30 
-0.10    -0.38%

SAMATALETH 49.10 
0.70    1.45%

SAMORITA 83.60 
1.90    2.33%

SANDHANINS 36.40 
-0.10    -0.27%

SAPORTL 41.50 
0.60    1.47%

SAVAREFR 85.00 
3.00    3.66%

SEBL1STMF 14.20 
-0.10    -0.70%

SEMLIBBLSF 10.00 
0.40    4.17%

SEMLLECMF 10.00 
0.00    0.00%

SHAHJABANK 18.50 
-0.80    -4.15%

SHASHADNIM 66.40 
0.00    0.00%

SHEPHERD 40.90 
0.10    0.25%

SHURWID 14.70 
1.30    9.70%

SHYAMPSUG 23.60 
1.00    4.42%

SIBL   25.00    
-0.10    -0.40%

SIMTEX 32.40 
0.30    0.93%

SINGERBD 193.20 
-0.30    -0.16%

SINOBANGLA 57.90 
0.00    0.00%

SONALIANSH 237.00 
3.30    1.41%

SONARBAINS 17.00 
-0.10    -0.58%

SONARGAON 13.40 
0.40    3.08%

SOUTHEASTB 19.80 
-0.40    -1.98%

SPCERAMICS 14.70 
0.30    2.08%

SPCL   146.00    
0.90    0.62%

SQUARETEXT 67.00 
-0.10    -0.15%

SQURPHARMA 280.10 
-1.80    -0.64%

STANCERAM 65.10 
2.40    3.83%

STANDARINS 25.00 
1.90    8.23%

STANDBANKL 13.00 
-0.40    -2.99%

STYLECRAFT 1479.70 
87.00    6.25%

SUMITPOWER 41.30 
0.70    1.72%

SUNLIFEINS 21.30 
0.50    2.40%

TAKAFULINS 23.90 
0.20    0.84%

TALLUSPIN 11.00 
0.10    0.92%

TITASGAS 50.00 
0.60    1.21%

TOSRIFA 27.20 
0.10    0.37%

TRUSTB1MF 7.30 
-0.10    -1.35%

TRUSTBANK 32.90 
-0.90    -2.66%

TUNGHAI 17.90 
-0.50    -2.72%

UCB   22.60    
-0.40    -1.74%

UNIONCAP 21.00 
0.10    0.48%

UNIQUEHRL 53.90 
0.40    0.75%

UNITEDAIR 6.60 
0.00    0.00%

UNITEDFIN 21.90 
-0.10    -0.45%

UNITEDINS 28.20 
-0.60    -2.08%

UPGDCL 172.70 
3.60    2.13%

USMANIAGL 93.70 
-0.50    -0.53%

UTTARABANK 33.20 
-0.60    -1.78%

UTTARAFIN 70.70 
-2.10    -2.88%

VAMLBDMF1 9.90 
0.00    0.00%

VAMLRBBF 10.10 
0.20    2.02%

WATACHEM 175.70 
-1.00    -0.57%

WMSHIPYARD 39.10 
-1.00    -2.49%

YPL   26.90    
0.50    1.89%

ZAHEENSPIN 26.70 
-0.30    -1.11%

ZAHINTEX 19.00 
0.00    0.00%

ZEALBANGLA 41.20 
-0.30    -0.72%


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 Aug 17, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 37.2 37.8 36.7 37.3 37.1 0.27 356 13.3340 356,697
2 ABBANK 20.3 21.1 20.3 20.3 20.9 -2.87 1,040 58.1270 2,826,516
3 ACI 511 518 510.1 512.2 511.3 -0.06 369 17.5130 34,112
4 ACIFORMULA 207 209 204.9 207 203.3 1.82 741 27.3190 132,011
5 ACMELAB 119 120 117.4 118.8 117.5 1.28 625 38.5350 326,081
6 ACTIVEFINE 47.9 48.2 47.7 48 47.6 0.63 334 32.1490 670,229
7 AFCAGRO 60.5 60.5 58.9 60.3 59.1 2.37 560 43.5450 728,688
8 AFTABAUTO 68.6 69.3 68.4 68.8 68.7 -0.15 403 21.0270 305,519
9 AGNISYSL 27 27.7 27 27.2 27.2 -0.74 451 31.4680 1,148,312
10 AGRANINS 20 20.5 20 20.1 20 0 22 0.2720 13,510
11 AL-HAJTEX 109.7 114 109.4 110.1 112.7 -2.66 1,053 35.1770 316,263
12 ALARABANK 19.7 20.1 19.7 19.7 19.9 -1.01 491 73.2850 3,688,615
13 ALLTEX 13.2 13.4 12.8 13 12.9 2.33 81 0.8840 68,128
14 AMANFEED 76 76.5 75.7 75.8 75.9 0.13 215 8.4950 111,715
15 AMBEEPHA 473.5 475 446 468.3 443.2 6.84 345 8.9040 19,355
16 AMCL(PRAN) 221.8 222 218.6 221.3 217.1 2.16 251 7.8350 35,396
17 ANLIMAYARN 33.2 34 33 33.3 34 -2.35 176 4.5260 135,452
18 ANWARGALV 84.2 86.3 83.7 84.7 83.3 1.08 806 31.9060 374,794
19 APEXFOODS 150.7 152.3 147.6 151.2 147.2 2.38 164 4.0410 26,977
20 APEXFOOT 356.4 359.8 345.4 355.1 345.4 3.18 589 35.9140 101,816
21 APEXSPINN 123.8 124 119.1 123.3 118.7 4.30 137 3.0790 25,283
22 APEXTANRY 150 151 149.3 149.8 149.8 0.13 217 7.2820 48,585
23 APOLOISPAT 20.5 21.1 20.5 20.6 20.5 0 771 32.8750 1,583,909
24 ARAMIT 404 412.8 395.1 402.8 399.1 1.23 862 35.0310 85,926
25 ARAMITCEM 37.5 37.8 36.1 37.5 36 4.17 338 9.0750 244,425
26 ARGONDENIM 34.6 35.1 34.1 34.5 34.3 0.87 543 50.0990 1,445,717
27 ASIAINS 23.8 24.2 23.6 23.9 24.2 -1.65 31 0.3460 14,429
28 ATLASBANG 141.8 144.9 140 140.2 140.4 1.00 98 2.9550 20,729
29 BANGAS 134.8 136.5 134.6 135.1 136.1 -0.96 130 2.0210 14,956
30 BANKASIA 20.3 20.9 20.2 20.3 20.8 -2.40 467 22.0010 1,073,265
31 BARKAPOWER 43 43.3 42 43 42.4 1.42 726 40.3750 949,273
32 BATASHOE 1,168 1,174.5 1,166 1,168.7 1,173.2 -0.44 87 3.8450 3,287
33 BATBC 2,961.1 2,985 2,961.1 2,978.2 2,961 0.00 2 0.0210 7
34 BAYLEASING 28.1 28.4 27.5 28.2 27.1 3.69 766 47.5840 1,697,663
35 BBS 48.2 48.5 47.5 48.3 47.3 1.90 623 32.4550 673,421
36 BDAUTOCA 122.1 126.5 119.8 122.2 117 4.36 1,253 39.5250 320,591
37 BDCOM 43.1 43.2 41.5 42.9 41.9 2.86 285 24.8310 584,429
38 BDFINANCE 18.8 19.1 18.8 18.9 19.1 -1.57 323 7.8330 413,188
39 BDLAMPS 200.9 203 192.1 200 192.6 4.31 973 25.5120 127,776
40 BDTHAI 25.9 26.3 25.7 25.8 25.7 0.78 516 22.9360 883,503
41 BDWELDING 17.5 17.8 16.8 17 17.5 0 188 3.6160 208,826
42 BEACHHATCH 16.2 16.5 15.7 16.3 15.7 3.18 146 2.7500 170,609
43 BEACONPHAR 22.4 22.6 22.2 22.2 22.1 1.36 322 11.8840 533,222
44 BENGALWTL 48.1 48.5 47.7 48.1 47.8 0.63 165 6.6360 138,224
45 BERGERPBL 2,109 2,109 2,099 2,100.1 2,102.3 0.32 5 3.2610 1,553
46 BEXIMCO 32.3 32.6 32 32.3 32 0.94 1,036 44.0160 1,364,111
47 BGIC 19.4 19.7 19.2 19.4 19.6 -1.02 29 0.1800 9,253
48 BNICL 17.9 18.3 17.9 17.9 18.2 -1.65 90 2.2410 124,231
49 BRACBANK 82.8 84.2 82.5 82.7 82.9 -0.12 670 60.8750 732,183
50 BSC 51.7 51.9 48.9 51.7 49.1 5.30 1,899 54.0270 1,062,213
51 BSCCL 118.3 119.9 117.2 117.7 118.7 -0.34 743 19.4830 164,923
52 BSRMLTD 135.1 135.9 133.5 135.2 135.1 0 435 27.5790 204,777
53 BSRMSTEEL 87 89 86.8 87.1 88.3 -1.47 371 18.9960 217,601
54 BXPHARMA 105.9 108.3 105.9 106.1 106.9 -0.94 673 102.9800 967,974
55 CENTRALPHL 27.5 28 27.3 27.4 27.8 -1.08 519 20.1040 730,189
56 CITYBANK 41.9 43.7 41.7 42 43.2 -3.01 1,573 158.4640 3,716,321
57 CITYGENINS 17.6 17.6 17.2 17.4 17.4 1.15 151 3.7360 215,525
58 CMCKAMAL 24.7 25.2 24.7 24.7 25 -1.2 453 15.5580 626,850
59 CNATEX 13.1 14.1 12.9 13.1 13.7 -4.38 2,637 200.2650 14,872,079
60 CONFIDCEM 158.7 161.9 158 158.8 160.1 -0.87 1,015 95.4770 597,793
61 CONTININS 22.1 22.2 21.9 21.9 22.1 0 65 2.7070 122,954
62 CVOPRL 228.1 234 228 228.5 230.8 -1.17 694 16.5910 72,168
63 DACCADYE 9.5 9.8 9.4 9.6 9.4 1.06 99 1.3860 145,621
64 DAFODILCOM 49.3 50 48.5 49.2 49.6 -0.60 413 34.6900 708,948
65 DBH 124 126.9 121.2 124.4 123 0.81 869 74.6440 602,212
66 DELTALIFE 96.9 97.2 95.6 96.1 96.2 0.73 114 2.9220 30,434
67 DELTASPINN 11.6 12 11.6 11.7 11.9 -2.52 717 31.4440 2,678,367
68 DESCO 48.6 49.3 48.5 48.8 48.4 0.41 238 7.5310 153,959
69 DESHBANDHU 19.8 20.5 19.7 19.9 19.6 1.02 50 1.0450 52,578
70 DHAKABANK 18.7 19.2 18.7 18.9 19.2 -2.60 319 35.2400 1,863,286
71 DHAKAINS 22.7 23.4 22.5 22.6 22.7 0 7 0.0330 1,482
72 DOREENPWR 139 142.2 136.3 140.1 136.6 1.76 1,504 112.5130 804,635
73 DSHGARME 343.5 347.1 334.2 342 332.9 3.18 259 6.0980 17,886
74 DSSL 22.4 23 22.3 22.4 22.7 -1.32 347 14.6270 649,747
75 DUTCHBANGL 141.2 143 139.2 140.7 143.5 -1.60 1,247 73.6190 522,348
76 EASTERNINS 29.3 29.5 29.3 29.4 29.9 -2.01 6 0.1660 5,672
77 EASTLAND 23.2 23.5 23.2 23.3 23.5 -1.28 45 0.5730 24,528
78 EASTRNLUB 1,010 1,020 1,010 1,011.9 1,016 -0.59 57 1.7350 1,711
79 EBL 42.4 44.9 42.1 42.5 44.4 -4.50 683 37.8720 874,943
80 ECABLES 152.3 153.6 149 152.4 145.7 4.53 312 6.5300 43,067
81 EHL 48.1 48.9 48 48.2 48.4 -0.62 105 3.5200 73,067
82 EMERALDOIL 25.3 25.4 24.8 25.2 25.3 0 264 5.1950 207,327
83 ENVOYTEX 37.9 38.1 37.3 37.9 37.2 1.88 84 1.8540 49,007
84 ETL 21.5 22 21.5 21.6 21.8 -1.38 432 17.5620 810,634
85 EXIMBANK 14 14.2 13.8 13.9 14.1 -0.71 609 36.4730 2,604,929
86 FAMILYTEX 8.9 9.2 8.7 8.9 9.1 -2.20 1,156 41.7330 4,664,914
87 FARCHEM 25.2 25.4 25 25.1 25.1 0.40 396 18.3760 729,988
88 FAREASTFIN 11.5 11.8 11.5 11.6 11.6 -0.86 124 1.6430 140,983
89 FAREASTLIF 72.9 73 71.6 72 73.1 -0.27 73 1.3870 19,196
90 FASFIN 15.6 16.1 15.6 15.7 16 -2.5 257 6.9800 441,358
91 FEDERALINS 12.2 12.4 12.1 12.2 12.3 -0.81 129 1.5120 123,626
92 FEKDIL 25.2 25.5 24.8 25.4 25 0.8 289 23.8950 945,781
93 FINEFOODS 48.5 49.6 48 48.5 48.6 -0.21 761 28.0730 574,423
94 FIRSTFIN 14.3 14.6 14.1 14.3 14.3 0 134 4.2320 295,176
95 FIRSTSBANK 13.6 13.9 13.6 13.6 13.8 -1.45 482 22.7700 1,662,440
96 FUWANGCER 18.9 19.3 18.8 18.9 19 -0.53 250 7.2740 383,292
97 FUWANGFOOD 23.7 24.4 23.5 23.6 23.8 -0.42 1,685 75.1020 3,155,487
98 GBBPOWER 22.4 22.6 22.3 22.5 22.5 -0.44 251 7.9110 351,823
99 GEMINISEA 599.8 607.1 595.6 597.5 598.5 0.22 245 3.7740 6,300
100 GENNEXT 11.3 11.8 11.2 11.3 11.6 -2.59 1,546 78.9620 6,893,691
101 GHAIL 45.4 45.8 44.8 45.2 44.8 1.34 547 33.8870 748,331
102 GHCL 39.5 40 39.4 39.7 39.3 0.51 51 0.9000 22,653
103 GLAXOSMITH 1,453 1,457 1,453 1,453 1,459.2 -0.42 137 4.8550 3,338
104 GLOBALINS 16.1 16.3 15.6 15.8 15.9 1.26 25 0.0970 6,151
105 GOLDENSON 18 18 17.7 17.9 17.9 0.56 255 6.4590 362,944
106 GP 392.1 394.8 388 392 387.2 1.27 909 153.9650 393,452
107 GPHISPAT 41.9 42.1 41.1 41.7 41.4 1.21 278 16.2390 390,449
108 GQBALLPEN 114.1 115 108.4 114 107.9 5.75 1,661 60.0280 538,246
109 GREENDELT 63.9 64 61.9 63.8 63.6 0.47 28 0.4870 7,661
110 GSPFINANCE 29.9 30.5 29.6 29.8 29.6 1.01 400 16.6330 554,547
111 HAKKANIPUL 69.3 71.5 69 69.8 68.8 0.73 687 21.1060 299,971
112 HEIDELBCEM 443.8 452 443.2 445.4 445.8 -0.45 360 17.1740 38,505
113 HFL 24.8 25.3 24.8 24.9 25.2 -1.59 189 8.7140 347,575
114 HRTEX 36.1 36.5 36.1 36.3 36 0.28 141 3.6760 101,233
115 HWAWELLTEX 36.8 37.1 36.8 37 37.2 -1.08 38 0.9700 26,250
116 IBNSINA 274.3 275.6 255 275.3 253.5 8.21 3,050 243.2810 909,675
117 ICB 183.3 184.4 182 183.6 182 0.71 548 21.5670 117,945
118 ICBIBANK 5.6 5.8 5.4 5.5 5.7 -1.75 250 5.1020 915,940
119 IDLC 78.2 79.2 78 78.1 79.3 -1.39 703 87.2510 1,114,603
120 IFADAUTOS 160.8 164 160.8 161.2 163.9 -1.89 1,667 273.0200 1,685,517
121 IFIC 19.7 20.6 19.6 19.7 20.4 -3.43 2,539 218.2760 10,901,856
122 ILFSL 15.8 16 15.8 15.9 15.9 -0.63 103 4.4880 282,444
123 INTECH 17.4 17.9 17.4 17.7 17.8 -2.25 194 4.7510 268,313
124 IPDC 47.9 49 46.9 47.1 47.8 0.21 399 48.0620 1,004,792
125 ISLAMIBANK 33.9 34.6 33.8 33.9 34.2 -0.88 778 51.8600 1,525,418
126 ISLAMICFIN 22.3 22.7 22.1 22.2 22.7 -1.76 370 29.6440 1,325,437
127 ISLAMIINS 30.3 30.5 30 30.2 30.2 0.33 144 3.4470 114,197
128 ITC 47 47.6 46.9 47 47.4 -0.84 205 4.6040 97,799
129 JAMUNABANK 20.6 20.8 20.4 20.5 20.8 -0.96 290 36.1860 1,754,104
130 JAMUNAOIL 214.7 215.7 208.1 215.4 209 2.73 1,481 173.5440 809,627
131 JMISMDL 218 219 207 217.5 209.7 3.96 1,387 83.7330 392,248
132 KARNAPHULI 18.2 18.7 18.2 18.3 18.6 -2.15 64 1.4010 75,951
133 KBPPWBIL 23.3 23.8 23.2 23.3 23.5 -0.85 339 12.2540 523,217
134 KDSALTD 78.4 79.4 77.5 77.8 78.8 -0.51 259 8.3290 106,646
135 KEYACOSMET 16.2 16.4 16.1 16.2 16.2 0 1,217 81.8840 5,049,901
136 KOHINOOR 425.3 425.3 407.5 418.7 407.5 4.37 119 2.4880 6,013
137 KPCL 60.5 61.4 60.1 60.3 60.4 0.17 271 19.9750 330,894
138 KPPL 11.5 11.6 10.9 11.5 10.6 8.49 359 6.1850 546,287
139 LAFSURCEML 60.5 60.5 58.7 60 59.6 1.51 634 32.1080 538,744
140 LANKABAFIN 54.7 55.4 54.5 54.6 54.8 -0.18 748 75.4190 1,374,585
141 LEGACYFOOT 32.7 34 32.2 33 32.4 0.93 346 7.3620 220,139
142 LIBRAINFU 590 590 566 586.1 558.9 5.56 815 16.8730 29,243
143 LINDEBD 1,270 1,276.5 1,260 1,264.9 1,262.1 0.63 87 4.1740 3,301
144 MAKSONSPIN 11.1 11.4 11.1 11.2 11.3 -1.77 268 8.1620 726,830
145 MALEKSPIN 22.7 23.2 22.7 23 23 -1.30 74 3.2120 140,007
146 MARICO 1,012.1 1,015 1,010 1,012.3 1,013 -0.09 50 0.8250 815
147 MATINSPINN 40.3 40.5 39.3 40.3 39.5 2.03 106 4.0650 101,159
148 MEGHNACEM 103.1 104.9 103 103.3 102.9 0.19 30 0.3190 3,090
149 MEGHNALIFE 53.2 53.4 53.1 53.2 53 0.38 34 0.8040 15,111
150 MERCANBANK 24.9 25.9 24.8 24.9 25.1 -0.80 1,071 168.5320 6,690,248
151 MERCINS 19.4 20 19.3 19.4 19.8 -2.02 45 1.0210 52,658
152 METROSPIN 8.6 8.8 8.6 8.7 8.7 -1.15 27 0.2550 29,250
153 MHSML 29.3 29.5 28.5 29.3 28.5 2.81 1,095 53.4630 1,835,312
154 MICEMENT 93.6 96 92 93 91.6 2.18 155 9.2930 100,296
155 MIDASFIN 29.6 29.9 29.5 29.7 29.7 -0.34 66 1.5950 53,760
156 MIRACLEIND 49.3 51.6 49.2 49.6 51.1 -3.52 867 27.9850 554,729
157 MITHUNKNIT 42.5 43.9 42.5 42.7 42.9 -0.93 286 5.0680 118,502
158 MJLBD 120.4 121.2 118.1 120.2 118 2.03 720 40.7360 340,417
159 MONNOCERA 46.8 46.8 42.6 46.8 42.6 9.86 1,151 46.4760 1,017,247
160 MPETROLEUM 203.7 204.4 199 204.1 199.2 2.26 784 82.9560 408,153
161 MTB 26.6 27.2 26.6 26.7 27.1 -1.85 189 21.5100 798,083
162 NATLIFEINS 157.5 157.9 156 156.5 157.1 0.25 94 1.6700 10,663
163 NAVANACNG 73.2 73.7 73.2 73.3 73.2 0 255 10.8720 148,173
164 NBL 12.3 12.7 12.3 12.3 12.6 -2.38 1,453 107.0900 8,596,325
165 NCCBANK 15.3 15.9 15.2 15.4 15.8 -3.16 379 26.0320 1,676,406
166 NFML 24.8 25.9 24.8 24.9 24.8 0 345 16.3110 643,551
167 NHFIL 52 52.4 50.8 51.8 50.9 2.16 221 4.8880 94,346
168 NORTHERN 585 594.9 581 584.9 580.7 0.74 950 23.6440 40,273
169 NORTHRNINS 24.8 25 24.7 25 24.8 0 11 1.1270 45,086
170 NPOLYMAR 105 105.9 104 104.7 103.8 1.16 392 7.5770 72,267
171 NTC 582.2 585 578.1 583.9 580.9 0.22 183 5.0970 8,752
172 NTLTUBES 126.8 131 125.5 126.5 127.9 -0.86 1,680 65.6170 511,232
173 OAL 24.8 25 24.6 24.7 24.8 0 343 13.1080 529,657
174 OLYMPIC 281.5 281.9 280.4 280.6 281.8 -0.11 279 19.5920 69,770
175 ONEBANKLTD 24.2 24.8 23.9 24.1 24.6 -1.63 921 125.3530 5,174,437
176 ORIONINFU 60.4 60.9 59 60.6 59.2 2.03 636 27.7730 461,264
177 ORIONPHARM 48.5 48.6 48.2 48.6 48.2 0.62 202 11.4370 235,980
178 PADMAOIL 258.3 258.9 249.8 257.7 248 4.15 800 57.8450 226,358
179 PARAMOUNT 17.6 17.7 17.5 17.5 17.5 0.57 54 0.7210 41,122
180 PDL 23.6 24 23.5 23.7 23.8 -0.84 420 13.4290 566,474
181 PENINSULA 29.8 30.3 29.8 29.8 30 -0.67 394 13.6420 456,062
182 PHARMAID 291.3 292.2 281.7 290.7 285.7 1.96 933 35.6910 122,868
183 PHENIXINS 27.5 28.3 27.3 27.6 28.3 -2.83 31 0.3720 13,443
184 PHOENIXFIN 30.2 32.5 30.2 30.6 31.3 -3.51 516 31.3140 995,652
185 PIONEERINS 29.2 29.5 29.2 29.4 29.4 -0.68 42 1.0970 37,300
186 PLFSL 12.3 12.6 12.3 12.4 12.2 0.82 216 5.8580 470,970
187 POPULARLIF 65.6 65.6 65 65.4 64.4 1.86 49 1.8030 27,658
188 POWERGRID 54.4 54.5 53.8 54.4 54 0.74 279 17.1980 318,109
189 PRAGATILIF 103 105.9 103 103 103.6 -0.58 36 1.2320 11,951
190 PREMIERBAN 13.5 14.4 13.5 13.7 14.2 -4.93 779 61.1310 4,366,772
191 PREMIERCEM 92 92.9 91.6 92.1 92.3 -0.33 35 0.7870 8,545
192 PREMIERLEA 17.2 17.6 17.1 17.2 17.5 -1.71 283 11.3130 655,346
193 PRIMEBANK 24.8 25 24.4 24.8 24.9 -0.40 378 63.4300 2,562,711
194 PRIMEFIN 13.2 13.3 13 13.2 13 1.54 48 0.5520 41,803
195 PRIMEINSUR 18.8 19.3 18.8 18.9 19.1 -1.57 37 0.6110 32,111
196 PRIMELIFE 54.2 55.3 54.1 54.5 54.2 0 56 0.9270 16,960
197 PRIMETEX 26.6 27 26.5 26.7 27.1 -1.85 31 0.9090 33,908
198 PROVATIINS 18.2 18.8 18.2 18.2 18.4 -1.09 58 1.1690 63,965
199 PTL 33.8 33.9 33.2 33.4 33.5 0.90 238 13.8270 412,702
200 PUBALIBANK 28.4 29.5 27.9 28.2 29 -2.07 1,910 116.4890 4,065,799
201 PURABIGEN 17.1 17.2 17 17 17 0.59 173 1.8970 111,122
202 QSMDRYCELL 93.8 94.9 93.3 93.7 93.8 0 209 7.2300 77,065
203 RAHIMAFOOD 162.1 168 161.3 162.3 165.1 -1.82 158 2.5120 15,438
204 RAHIMTEXT 332.7 335 331.9 334.1 331.3 0.42 161 3.5210 10,558
205 RAKCERAMIC 57.1 57.5 57 57.1 57 0.18 374 13.4210 235,026
206 RANFOUNDRY 131.8 134 130.5 131.8 132.9 -0.83 684 33.2140 251,256
207 RDFOOD 19.7 20.1 19.4 19.5 19.7 0 582 16.9700 860,988
208 REGENTTEX 25.2 26.3 25.1 25.2 26.1 -3.45 722 23.1040 910,654
209 RELIANCINS 53.7 53.7 52 53.1 53.1 1.13 35 1.2600 23,862
210 RENATA 1,134.5 1,136 1,132 1,133.3 1,134 0.04 47 1.4920 1,317
211 RENWICKJA 599.3 603.7 590 596.4 596.5 0.47 121 1.2960 2,161
212 REPUBLIC 25.2 25.2 24.4 24.8 24.1 4.56 16 0.1120 4,493
213 RNSPIN 21.4 21.5 21 21.2 21.2 0.94 387 9.6780 456,493
214 RSRMSTEEL 76.1 77.8 76 76.4 77 -1.17 504 21.4290 279,496
215 RUPALIBANK 60.9 62.4 58.6 60.1 59.3 2.70 1,788 80.6040 1,332,440
216 RUPALIINS 19.5 19.9 19.3 19.6 19.8 -1.52 86 3.1640 161,881
217 RUPALILIFE 39.4 40.9 39.4 39.7 40.1 -1.75 110 4.3660 107,501
218 SAFKOSPINN 15.3 15.9 15.2 15.3 15.6 -1.92 202 5.2400 338,873
219 SAIFPOWER 46.6 46.9 46.4 46.5 46.5 0.22 852 55.5170 1,191,708
220 SAIHAMCOT 20.1 20.6 20.1 20.3 20.2 -0.50 249 13.2600 652,097
221 SAIHAMTEX 20.2 20.8 20.2 20.4 20.6 -1.94 223 8.8760 432,487
222 SALAMCRST 35.1 35.5 35.1 35.2 35.2 -0.28 63 0.8820 25,040
223 SALVOCHEM 26.3 27.2 26 26.2 26.4 -0.38 1,874 225.7890 8,453,178
224 SAMORITA 83.6 84.2 81.1 82.6 81.7 2.33 226 5.5640 66,704
225 SANDHANINS 36.4 36.7 36.4 36.6 36.5 -0.27 237 9.4530 258,665
226 SAPORTL 41.5 41.8 40.7 41.2 40.9 1.47 490 15.4550 374,490
227 SHAHJABANK 18.5 19.5 18.5 18.6 19.3 -4.15 385 42.8600 2,279,854
228 SHASHADNIM 66.4 67.7 66.4 66.5 66.4 0 75 1.9250 28,949
229 SHURWID 14.7 14.7 13.3 14.7 13.4 9.70 317 4.5680 325,463
230 SIBL 25 25.2 24.9 25 25.1 -0.40 230 28.2040 1,128,126
231 SIMTEX 32.4 32.9 31.8 32.3 32.1 0.93 374 22.5220 698,903
232 SINGERBD 193.2 194.8 193 193.8 193.5 -0.16 180 7.2650 37,465
233 SINOBANGLA 57.9 58.6 57 57.8 57.9 0 285 4.6050 79,939
234 SONALIANSH 237 238.8 233 236.8 233.7 1.41 453 8.7200 36,865
235 SOUTHEASTB 19.8 20.4 19.6 19.7 20.2 -1.98 426 51.2410 2,571,293
236 SPCERAMICS 14.7 14.9 14.4 14.7 14.4 2.08 72 0.5870 40,148
237 SPCL 146 147.2 145.5 146.1 145.1 0.62 767 60.4900 414,094
238 SQUARETEXT 67 67.3 66.7 67 67.1 -0.15 65 2.8530 42,581
239 SQURPHARMA 280.1 281.5 280.1 280.3 281.9 -0.64 1,079 97.5780 347,859
240 STANCERAM 65.1 65.8 63.4 64.6 62.7 3.83 230 4.6620 72,278
241 STANDBANKL 13 13.4 13 13.1 13.4 -2.99 299 21.8340 1,654,313
242 STYLECRAFT 1,479.7 1,479.7 1,400 1,479.7 1,392.7 6.25 176 2.7230 1,878
243 SUMITPOWER 41.3 41.3 40.6 41.1 40.6 1.72 487 34.7150 846,562
244 SUNLIFEINS 21.3 21.3 20 21.1 20.8 2.40 138 1.9210 93,312
245 TAKAFULINS 23.9 24 23.5 23.8 23.7 0.84 50 2.6070 110,547
246 TALLUSPIN 11 11 10.7 10.8 10.9 0.92 91 0.7330 67,850
247 TITASGAS 50 50.2 49.2 49.4 49.4 1.21 394 22.5910 456,105
248 TOSRIFA 27.2 27.3 26.8 27.1 27.1 0.37 171 5.2970 195,769
249 TRUSTBANK 32.9 33.9 32.9 33.1 33.8 -2.66 556 59.0200 1,777,809
250 TUNGHAI 17.9 18.7 17.7 17.9 18.4 -2.72 803 46.7870 2,577,626
251 UCB 22.6 23.1 22.6 22.7 23 -1.74 392 31.5530 1,387,725
252 UNIONCAP 21 21.1 20.8 20.9 20.9 0.48 211 10.5500 503,163
253 UNIQUEHRL 53.9 54 53.4 53.5 53.5 0.75 245 11.5470 215,423
254 UNITEDAIR 6.6 6.7 6.6 6.6 6.6 0 571 10.2080 1,541,186
255 UNITEDFIN 21.9 22.4 21.9 22 22 -0.45 224 20.9720 952,104
256 UPGDCL 172.7 175.9 170 173.9 169.1 2.13 649 39.8820 230,679
257 USMANIAGL 93.7 97 93.4 93.9 94.2 -0.53 215 4.4280 46,875
258 UTTARABANK 33.2 34.8 32.7 33.1 33.8 -1.78 2,390 204.4670 6,069,221
259 UTTARAFIN 70.7 73 69.9 70.2 72.8 -2.88 792 53.4740 750,662
260 WATACHEM 175.7 178.9 174 175.6 176.7 -0.57 593 19.3740 109,592
261 WMSHIPYARD 39.1 40.4 39.1 39.4 40.1 -2.49 459 16.5450 415,868
262 YPL 26.9 27.1 26.5 26.7 26.4 1.89 290 11.9860 447,610
263 ZAHEENSPIN 26.7 27.3 26.7 27 27 -1.11 406 45.8640 1,693,341
264 ZAHINTEX 19 19.5 18.9 19 19 0 176 5.9350 310,533

 

 

 

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.