Thursday, Nov 22, 2018 Current Time: 2:03:33 AM (BST) Market Status: Closed
1JANATAMF 4.40 
0.10    2.33%

1STPRIMFMF 10.00 
-0.10    -0.99%

AAMRANET 59.10 
-1.40    -2.31%

AAMRATECH 29.40 
0.90    3.16%

ABB1STMF 4.30 
-0.10    -2.27%

ABBANK 11.90 
0.20    1.71%

ACI   348.90    
16.20    4.87%

ACIFORMULA 153.80 
0.60    0.39%

ACMELAB 81.10 
1.00    1.25%

ACTIVEFINE 28.40 
-0.70    -2.41%

ADVENT 42.70 
-0.20    -0.47%

AFCAGRO 31.40 
-0.40    -1.26%

AGNISYSL 19.20 
-0.40    -2.04%

AGRANINS 15.80 
0.00    0.00%

AIBL1STIMF 7.10 
0.00    0.00%

AIL   69.00    
-2.80    -3.90%

AL-HAJTEX 94.50 
7.20    8.25%

ALARABANK 18.90 
0.20    1.07%

ALIF   8.90    
-0.30    -3.26%

AMANFEED 61.80 
-1.70    -2.68%

AMBEEPHA 655.10 
-16.30    -2.43%

AMCL(PRAN) 257.70 
17.20    7.15%

ANWARGALV 76.40 
-0.90    -1.16%

APEXFOODS 175.00 
-2.80    -1.57%

APEXFOOT 276.00 
3.40    1.25%

APEXSPINN 132.70 
0.10    0.08%

APEXTANRY 145.80 
3.00    2.10%

APOLOISPAT 7.90 
-0.10    -1.25%

ARAMIT 431.60 
8.00    1.89%

ARAMITCEM 18.20 
0.20    1.11%

ARGONDENIM 28.80 
1.80    6.67%

ASIAINS 16.60 
0.10    0.61%

ASIAPACINS 20.00 
0.50    2.56%

ATCSLGF 9.40 
0.20    2.17%

ATLASBANG 129.50 
3.00    2.37%

AZIZPIPES 165.70 
-4.60    -2.70%

BANGAS 342.00 
-20.80    -5.73%

BANKASIA 17.40 
0.10    0.58%

BARKAPOWER 28.80 
-0.60    -2.04%

BATASHOE 1083.00 
0.00    0.00%

BATBC   3310.00    
-39.40    -1.18%

BAYLEASING 16.70 
-0.10    -0.60%

BBSCABLES 100.00 
-2.60    -2.53%

BDAUTOCA 247.70 
5.60    2.31%

BDCOM   25.00    
-1.50    -5.66%

BDFINANCE 15.50 
0.70    4.73%

BDLAMPS 210.60 
8.50    4.21%

BDTHAI 22.00 
-0.40    -1.79%

BDWELDING 15.60 
0.30    1.96%

BEACHHATCH 10.90 
-0.10    -0.91%

BEACONPHAR 17.00 
-0.10    -0.58%

BENGALWTL 27.50 
0.30    1.10%

BERGERPBL 1241.00 
19.60    1.60%

BEXIMCO 23.50 
0.20    0.86%

BGIC   18.50    
0.30    1.65%

BIFC   5.10    
0.30    6.25%

BNICL   15.40    
0.00    0.00%

BPML   99.20    
-0.70    -0.70%

BRACBANK 72.00 
2.70    3.90%

BSC   38.50    
0.30    0.79%

BSCCL   90.50    
0.00    0.00%

BSRMLTD 81.50 
0.10    0.12%

BSRMSTEEL 60.50 
0.20    0.33%

BXPHARMA 79.00 
1.10    1.41%

BXSYNTH 5.80 
-0.10    -1.69%

CAPMBDBLMF 6.00 
-0.20    -3.23%

CAPMIBBLMF 8.70 
0.00    0.00%

CENTRALINS 17.70 
0.10    0.57%

CENTRALPHL 17.20 
-1.00    -5.49%

CITYBANK 31.20 
0.80    2.63%

CITYGENINS 12.40 
0.00    0.00%

CNATEX 3.60 
0.00    0.00%

CONFIDCEM 225.70 
-2.60    -1.14%

CONTININS 16.70 
-0.30    -1.76%

CVOPRL 161.00 
1.60    1.00%

DACCADYE 4.80 
0.00    0.00%

DAFODILCOM 31.20 
-0.20    -0.64%

DBH   129.10    
-3.30    -2.49%

DBH1STMF 7.00 
-0.10    -1.41%

DELTALIFE 111.20 
-0.20    -0.18%

DELTASPINN 6.20 
0.00    0.00%

DESCO   40.90    
-0.70    -1.68%

DESHBANDHU 13.90 
-0.60    -4.14%

DHAKABANK 13.90 
0.10    0.72%

DHAKAINS 19.70 
0.30    1.55%

DOREENPWR 81.80 
0.60    0.74%

DSHGARME 214.20 
19.40    9.96%

DSSL   26.30    
-0.50    -1.87%

DULAMIACOT 32.20 
-0.20    -0.62%

DUTCHBANGL 133.30 
2.50    1.91%

EASTERNINS 26.10 
-1.20    -4.40%

EASTLAND 18.20 
0.00    0.00%

EASTRNLUB 1436.90 
66.50    4.85%

EBL   34.40    
0.70    2.08%

EBL1STMF 6.80 
0.10    1.49%

EBLNRBMF 4.60 
0.00    0.00%

ECABLES 180.00 
1.90    1.07%

EHL   47.80    
2.50    5.52%

EMERALDOIL 9.50 
0.40    4.40%

ENVOYTEX 35.90 
0.20    0.56%

ETL   11.20    
0.00    0.00%

EXIM1STMF 5.00 
0.00    0.00%

EXIMBANK 10.10 
0.40    4.12%

FAMILYTEX 5.20 
0.40    8.33%

FAREASTFIN 4.90 
0.10    2.08%

FAREASTLIF 59.30 
1.30    2.24%

FASFIN 12.60 
0.80    6.78%

FBFIF   4.20    
0.10    2.44%

FEDERALINS 8.80 
0.10    1.15%

FEKDIL 15.10 
-0.40    -2.58%

FINEFOODS 39.00 
-3.00    -7.14%

FIRSTFIN 6.30 
0.00    0.00%

FIRSTSBANK 10.00 
0.30    3.09%

FORTUNE 36.20 
-0.20    -0.55%

FUWANGCER 14.30 
0.00    0.00%

FUWANGFOOD 16.10 
-0.50    -3.01%

GENNEXT 6.30 
0.00    0.00%

GHAIL   29.90    
-3.70    -11.01%

GHCL   36.10    
-0.30    -0.82%

GLAXOSMITH 1063.10 
5.70    0.54%

GLOBALINS 12.40 
0.10    0.81%

GP   356.40    
-3.50    -0.97%

GPHISPAT 34.40 
-0.60    -1.71%

GQBALLPEN 72.60 
2.60    3.71%

GRAMEENS2 12.00 
0.10    0.84%

GREENDELMF 6.60 
0.00    0.00%

GREENDELT 53.00 
-1.40    -2.57%

GSPFINANCE 19.70 
0.60    3.14%

HAKKANIPUL 65.60 
-1.90    -2.81%

HEIDELBCEM 338.10 
3.10    0.93%

HFL   24.90    
-0.30    -1.19%

HRTEX   42.90    
0.30    0.70%

HWAWELLTEX 39.00 
0.20    0.52%

IBBLPBOND 930.00 
23.00    2.54%

IBNSINA 245.50 
1.20    0.49%

IBP   38.10    
1.30    3.53%

ICB   116.00    
0.00    0.00%

ICB3RDNRB 5.10 
0.00    0.00%

ICBAGRANI1 6.70 
0.00    0.00%

ICBAMCL2ND 6.00 
0.00    0.00%

ICBEPMF1S1 5.20 
0.00    0.00%

ICBIBANK 3.90 
-0.10    -2.50%

IDLC   70.50    
0.60    0.86%

IFADAUTOS 105.30 
0.10    0.10%

IFIC   10.30    
0.10    0.98%

IFIC1STMF 4.10 
0.00    0.00%

IFILISLMF1 6.90 
0.00    0.00%

ILFSL   13.60    
0.40    3.03%

IMAMBUTTON 26.00 
0.30    1.17%

INTECH 61.50 
-2.40    -3.76%

INTRACO 30.00 
-1.20    -3.85%

IPDC   38.80    
1.80    4.86%

ISLAMIBANK 23.90 
0.30    1.27%

ISLAMICFIN 17.00 
0.40    2.41%

ISLAMIINS 20.00 
-0.50    -2.44%

ISNLTD 36.40 
-0.20    -0.55%

ITC   44.40    
-0.80    -1.77%

JAMUNABANK 17.40 
0.40    2.35%

JAMUNAOIL 189.60 
-0.50    -0.26%

JANATAINS 13.00 
0.60    4.84%

JUTESPINN 108.20 
-12.00    -9.98%

KARNAPHULI 14.50 
0.10    0.69%

KAY&QUE 178.60 
4.20    2.41%

KBPPWBIL 11.00 
-0.70    -5.98%

KDSALTD 53.20 
-0.20    -0.37%

KEYACOSMET 7.60 
0.20    2.70%

KOHINOOR 468.90 
0.20    0.04%

KPCL   77.70    
-8.50    -9.86%

KPPL   15.70    
-0.80    -4.85%

KTL   31.10    
2.80    9.89%

LANKABAFIN 22.80 
0.50    2.24%

LEGACYFOOT 204.00 
1.50    0.74%

LHBL   41.90    
0.00    0.00%

LINDEBD 1138.00 
20.10    1.80%

MAKSONSPIN 8.30 
0.00    0.00%

MALEKSPIN 17.60 
-0.60    -3.30%

MARICO 1173.90 
-0.50    -0.04%

MATINSPINN 38.70 
-0.50    -1.28%

MBL1STMF 7.20 
0.10    1.41%

MEGCONMILK 22.80 
-0.50    -2.15%

MEGHNACEM 92.20 
-1.20    -1.28%

MEGHNALIFE 58.00 
1.10    1.93%

MEGHNAPET 15.10 
-0.90    -5.63%

MERCANBANK 16.90 
0.30    1.81%

MERCINS 23.30 
-0.20    -0.85%

METROSPIN 8.40 
-0.10    -1.18%

MHSML   12.00    
0.00    0.00%

MICEMENT 71.00 
0.70    1.00%

MIDASFIN 24.90 
1.20    5.06%

MIRACLEIND 35.90 
-1.10    -2.97%

MITHUNKNIT 16.80 
-0.20    -1.18%

MJLBD   94.00    
-0.30    -0.32%

MLDYEING 44.00 
-0.80    -1.79%

MONNOCERA 310.00 
-18.20    -5.55%

MONNOSTAF 1501.60 
88.30    6.25%

MPETROLEUM 200.10 
-0.20    -0.10%

MTB   35.60    
0.00    0.00%

NATLIFEINS 163.00 
-3.50    -2.10%

NBL   8.90    
0.00    0.00%

NCCBANK 14.70 
0.10    0.68%

NFML   10.70    
-0.10    -0.93%

NHFIL   45.60    
1.10    2.47%

NITOLINS 27.70 
-0.20    -0.72%

NORTHERN 866.00 
19.20    2.27%

NORTHRNINS 16.70 
0.20    1.21%

NPOLYMAR 71.10 
0.30    0.42%

NTC   726.00    
13.30    1.87%

NTLTUBES 110.50 
2.60    2.41%

NURANI 18.20 
-0.70    -3.70%

OAL   12.10    
0.10    0.83%

OIMEX   40.90    
-2.20    -5.10%

OLYMPIC 224.00 
5.30    2.42%

ONEBANKLTD 13.60 
-0.40    -2.86%

ORIONINFU 59.00 
0.90    1.55%

ORIONPHARM 38.30 
-0.10    -0.26%

PADMALIFE 22.80 
-0.10    -0.44%

PADMAOIL 233.00 
-1.50    -0.64%

PARAMOUNT 13.20 
-0.70    -5.04%

PDL   14.80    
-0.70    -4.52%

PENINSULA 33.10 
1.50    4.75%

PEOPLESINS 16.60 
0.30    1.84%

PF1STMF 5.20 
0.00    0.00%

PHARMAID 637.00 
16.30    2.63%

PHENIXINS 24.30 
-0.20    -0.82%

PHOENIXFIN 32.80 
0.30    0.92%

PHPMF1 4.40 
0.10    2.33%

PIONEERINS 28.00 
-0.90    -3.11%

PLFSL   4.80    
0.10    2.13%

POPULAR1MF 4.20 
0.10    2.44%

POPULARLIF 110.00 
1.70    1.57%

POWERGRID 49.80 
-0.50    -0.99%

PRAGATIINS 25.70 
0.00    0.00%

PRAGATILIF 99.70 
2.90    3.00%

PREMIERBAN 10.90 
0.20    1.87%

PREMIERCEM 65.00 
0.70    1.09%

PREMIERLEA 8.60 
0.10    1.18%

PRIME1ICBA 5.70 
0.00    0.00%

PRIMEBANK 17.10 
0.20    1.18%

PRIMEFIN 9.50 
0.00    0.00%

PRIMEINSUR 12.40 
0.20    1.64%

PRIMELIFE 44.10 
0.30    0.68%

PRIMETEX 41.80 
-0.10    -0.24%

PROGRESLIF 56.70 
-1.40    -2.41%

PROVATIINS 16.30 
0.00    0.00%

PTL   59.00    
-0.80    -1.34%

PUBALIBANK 25.40 
0.00    0.00%

PURABIGEN 12.20 
0.20    1.67%

QUASEMIND 47.10 
1.70    3.74%

QUEENSOUTH 47.80 
1.10    2.36%

RAHIMTEXT 371.00 
-4.50    -1.20%

RAKCERAMIC 38.20 
0.60    1.60%

RANFOUNDRY 145.80 
-1.20    -0.82%

RDFOOD 14.90 
-0.70    -4.49%

RECKITTBEN 1981.10 
116.50    6.25%

REGENTTEX 17.20 
-0.70    -3.91%

RELIANCE1 9.30 
0.00    0.00%

RELIANCINS 44.10 
0.80    1.85%

RENATA 1118.00 
-17.60    -1.55%

RENWICKJA 890.00 
39.20    4.61%

REPUBLIC 30.40 
-0.20    -0.65%

RSRMSTEEL 47.90 
2.00    4.36%

RUPALIBANK 36.50 
1.80    5.19%

RUPALIINS 17.80 
0.10    0.56%

RUPALILIFE 51.40 
-1.20    -2.28%

SAFKOSPINN 16.30 
-0.50    -2.98%

SAIFPOWER 21.20 
0.10    0.47%

SAIHAMTEX 58.00 
0.50    0.87%

SALAMCRST 30.00 
-0.70    -2.28%

SALVOCHEM 16.40 
-0.60    -3.53%

SAMATALETH 45.80 
-3.40    -6.91%

SAMORITA 70.50 
0.10    0.14%

SANDHANINS 23.60 
0.40    1.72%

SAPORTL 24.90 
-0.30    -1.19%

SAVAREFR 96.10 
-9.30    -8.82%

SEBL1STMF 11.50 
-0.10    -0.86%

SEMLLECMF 6.60 
0.10    1.54%

SHAHJABANK 28.50 
1.00    3.64%

SHASHADNIM 69.00 
-0.70    -1.00%

SHEPHERD 43.70 
1.10    2.58%

SHURWID 24.60 
0.70    2.93%

SHYAMPSUG 32.00 
-1.20    -3.61%

SIBL   14.10    
0.30    2.17%

SILVAPHL 35.80 
0.80    2.29%

SIMTEX 32.40 
-2.00    -5.81%

SINGERBD 220.00 
-1.20    -0.54%

SINOBANGLA 50.40 
0.00    0.00%

SKTRIMS 50.30 
0.60    1.21%

SONALIANSH 473.00 
-36.70    -7.20%

SONARBAINS 14.00 
0.00    0.00%

SOUTHEASTB 14.90 
0.00    0.00%

SPCERAMICS 12.50 
-0.10    -0.79%

SPCL   84.00    
4.10    5.13%

SQUARETEXT 53.70 
1.80    3.47%

SQURPHARMA 275.00 
7.40    2.77%

STANCERAM 150.00 
0.10    0.07%

STANDARINS 27.50 
0.10    0.36%

STANDBANKL 9.90 
0.10    1.02%

STYLECRAFT 1285.10 
-69.20    -5.11%

SUMITPOWER 38.80 
0.30    0.78%

SUNLIFEINS 20.40 
-0.20    -0.97%

TAKAFULINS 25.40 
0.10    0.40%

TALLUSPIN 5.40 
0.30    5.88%

TITASGAS 37.20 
0.60    1.64%

TOSRIFA 20.40 
-0.30    -1.45%

TRUSTB1MF 4.30 
0.00    0.00%

TRUSTBANK 31.60 
0.60    1.94%

TUNGHAI 4.20 
-0.10    -2.33%

UCB   16.90    
0.10    0.60%

UNIONCAP 12.00 
0.20    1.69%

UNIQUEHRL 53.60 
-1.40    -2.55%

UNITEDAIR 2.50 
-0.10    -3.85%

UNITEDFIN 17.90 
-0.10    -0.56%

UNITEDINS 25.10 
0.40    1.62%

UPGDCL 314.90 
-12.30    -3.76%

USMANIAGL 117.50 
3.90    3.43%

UTTARABANK 29.30 
0.90    3.17%

UTTARAFIN 62.90 
0.60    0.96%

VAMLBDMF1 7.90 
0.20    2.60%

VAMLRBBF 7.40 
0.00    0.00%

VFSTDL 57.60 
0.50    0.88%

WMSHIPYARD 18.20 
-0.10    -0.55%

YPL   12.00    
-0.10    -0.83%

ZAHEENSPIN 11.00 
-0.20    -1.79%

ZEALBANGLA 35.30 
-3.40    -8.79%


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 Nov 20, 2018 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 59.1 60.6 58.6 59.1 60.5 -2.31 487 8.8660 148,956
2 AAMRATECH 29.4 29.6 28.5 29.3 28.5 3.16 471 15.6650 535,701
3 ABBANK 11.9 12.1 11.8 11.9 11.7 1.71 156 3.7350 311,785
4 ACI 348.9 348.9 332 335.7 332.7 4.87 518 12.7380 38,049
5 ACIFORMULA 153.8 155.9 150.6 154.2 153.2 0.39 140 3.1820 20,606
6 ACMELAB 81.1 81.9 79.8 81.3 80.1 1.25 152 2.9130 36,013
7 ACTIVEFINE 28.4 29.4 28.1 28.3 29.1 -2.41 1,024 37.8900 1,321,741
8 AFCAGRO 31.4 32 31.1 31.5 31.8 -1.26 259 6.0100 190,918
9 AFTABAUTO 0 0 0 44.7 44.7 -- 0 0.0000 0
10 AGNISYSL 19.2 20 19.2 19.3 19.6 -2.04 413 13.6970 703,053
11 AGRANINS 15.8 16 15.8 15.9 15.8 0 14 0.0650 4,057
12 AL-HAJTEX 94.5 94.5 87.4 92.7 87.3 8.25 2,020 57.8200 635,242
13 ALARABANK 18.9 19.1 18.5 18.9 18.7 1.07 58 0.6780 36,077
14 ALIF 8.9 9.2 8.8 8.9 9.2 -3.26 555 12.1580 1,357,775
15 ALLTEX 0 0 0 7.9 7.9 -- 0 0.0000 0
16 AMANFEED 61.8 64 61.3 61.6 63.5 -2.68 743 33.1050 531,552
17 AMBEEPHA 655.1 721.7 650 675.5 671.4 -2.43 1,262 58.9890 83,864
18 AMCL(PRAN) 257.7 260 244.4 256.1 240.5 7.15 812 23.0830 90,683
19 ANLIMAYARN 0 0 0 30.8 30.8 -- 0 0.0000 0
20 ANWARGALV 76.4 79.9 75.5 77.6 77.3 -1.16 1,040 23.1410 294,776
21 APEXFOODS 175 189.5 173.8 177.4 177.8 -1.57 1,082 25.5380 138,847
22 APEXFOOT 276 296.4 272.9 278.8 272.6 1.25 262 6.0180 21,353
23 APEXSPINN 132.7 141 132.7 134.2 132.6 0.08 510 9.0940 66,648
24 APEXTANRY 145.8 149.9 142 145.2 142.8 2.10 1,061 26.3480 179,936
25 APOLOISPAT 7.9 8 7.8 7.9 8 -1.25 353 4.4660 564,525
26 ARAMIT 431.6 449.6 430 437.4 423.6 1.89 1,255 37.1860 84,574
27 ARAMITCEM 18.2 18.6 18 18.1 18 1.11 7 0.0290 1,575
28 ARGONDENIM 28.8 28.8 27 28.3 27 6.67 919 41.1330 1,473,390
29 ASIAINS 16.6 16.8 16 16.6 16.5 0.61 22 0.2280 13,749
30 ATLASBANG 129.5 137 125.5 130.4 126.5 2.37 448 9.7410 74,086
31 AZIZPIPES 165.7 177 165 166.6 170.3 -2.70 630 12.4950 72,807
32 BANGAS 342 370 340.6 344 362.8 -5.73 2,195 71.2690 203,275
33 BANKASIA 17.4 17.8 17.1 17.5 17.3 0.58 140 8.1910 466,910
34 BARKAPOWER 28.8 28.8 27.3 28.5 29.4 -2.04 831 49.3700 1,751,194
35 BATASHOE 1,083 1,100 1,083 1,087 1,083 0 159 3.7860 3,455
36 BATBC 3,310 3,355 3,310 3,337.1 3,349.4 -1.18 11 0.1230 37
37 BAYLEASING 16.7 17.2 16.4 17 16.8 -0.60 14 0.1970 11,573
38 BBS 0 0 0 30.1 30.1 -- 0 0.0000 0
39 BBSCABLES 100 103 97.5 98.8 102.6 -2.53 1,908 93.9720 935,556
40 BDAUTOCA 247.7 254 242.6 247.8 242.1 2.31 440 8.0580 32,491
41 BDCOM 25 25.8 25 25.1 26.5 -5.66 490 17.4370 689,638
42 BDFINANCE 15.5 16.1 14.8 15.5 14.8 4.73 1,081 33.1340 2,120,779
43 BDLAMPS 210.6 218 203.2 212.3 202.1 4.21 751 20.8760 97,656
44 BDTHAI 22 22.6 21.8 21.9 22.4 -1.79 511 15.4260 699,011
45 BDWELDING 15.6 15.8 15 15.2 15.3 1.96 74 0.6940 45,672
46 BEACHHATCH 10.9 11.5 10.9 10.9 11 -0.91 129 0.8970 81,877
47 BEACONPHAR 17 17.3 17 17 17.1 -0.58 116 3.6120 211,227
48 BENGALWTL 27.5 27.8 27 27.2 27.2 1.10 103 2.7260 99,719
49 BERGERPBL 1,241 1,250 1,224.1 1,237.8 1,221.4 1.60 876 19.5880 15,770
50 BEXIMCO 23.5 23.8 23.3 23.5 23.3 0.86 1,093 56.2280 2,391,762
51 BGIC 18.5 19.9 18 19.3 18.2 1.65 29 1.1640 60,644
52 BNICL 15.4 15.6 15.4 15.5 15.4 0 109 1.9780 127,301
53 BPML 99.2 100 98 99.2 99.9 -0.70 1,181 33.0040 334,050
54 BRACBANK 72 73.5 69.2 72.2 69.3 3.90 2,160 372.8240 5,208,564
55 BSC 38.5 38.5 37.7 38 38.2 0.79 289 7.0410 184,173
56 BSCCL 90.5 91.9 89.6 90.4 90.5 0 168 5.0460 55,666
57 BSRMLTD 81.5 82.4 81.3 81.6 81.4 0.12 339 15.9930 195,726
58 BSRMSTEEL 60.5 60.7 60 60.1 60.3 0.33 128 3.3330 55,368
59 BXPHARMA 79 79.3 77.5 78.8 77.9 1.41 418 22.4940 286,883
60 CENTRALPHL 17.2 18.8 16.9 17.2 18.2 -5.49 1,019 35.8430 2,035,462
61 CITYBANK 31.2 31.6 30.2 31.5 30.4 2.63 582 37.9710 1,224,105
62 CITYGENINS 12.4 12.6 12.4 12.6 12.4 0 16 0.2100 16,728
63 CNATEX 3.6 3.7 3.5 3.6 3.6 0 120 1.6410 454,541
64 CONFIDCEM 225.7 229 218.1 224.1 228.3 -1.14 1,187 76.3180 341,554
65 CONTININS 16.7 17 16.7 16.8 17 -1.76 29 0.4920 29,201
66 CVOPRL 161 166.9 160.1 160.5 159.4 1.00 907 14.9080 91,501
67 DACCADYE 4.8 5 4.7 4.7 4.8 0 17 0.1490 31,480
68 DAFODILCOM 31.2 31.8 31.2 31.5 31.4 -0.64 282 8.8200 280,038
69 DBH 129.1 136 129 130.9 132.4 -2.49 190 3.7400 28,569
70 DELTALIFE 111.2 114.1 111.2 111.6 111.4 -0.18 531 28.1200 248,744
71 DELTASPINN 6.2 6.2 6.1 6.1 6.2 0 80 1.0260 167,037
72 DESCO 40.9 42 39.7 40.8 41.6 -1.68 298 9.9330 242,300
73 DESHBANDHU 13.9 14.7 13.6 13.9 14.5 -4.14 313 7.7650 550,856
74 DHAKABANK 13.9 14.1 13.9 14 13.8 0.72 249 13.4870 963,261
75 DHAKAINS 19.7 19.7 19 19.5 19.4 1.55 21 0.6610 33,861
76 DOREENPWR 81.8 85.6 81.7 82.7 81.2 0.74 840 24.9060 296,583
77 DSHGARME 214.2 214.2 199.8 214.2 194.8 9.96 882 19.3740 91,504
78 DSSL 26.3 27.2 26.1 26.3 26.8 -1.87 1,512 58.7520 2,223,904
79 DUTCHBANGL 133.3 135 130.5 133.5 130.8 1.91 402 11.1120 83,165
80 EASTERNINS 26.1 27.8 26.1 27.1 27.3 -4.40 44 1.0620 38,986
81 EASTLAND 18.2 19.6 18.1 18.6 18.2 0 25 1.3900 74,810
82 EASTRNLUB 1,436.9 1,455.9 1,378.8 1,441.1 1,370.4 4.85 1,395 38.8350 27,074
83 EBL 34.4 34.9 33.7 34.5 33.7 2.08 104 6.7210 195,758
84 ECABLES 180 189 177 180 178.1 1.07 96 1.4910 8,309
85 EHL 47.8 47.8 45.1 47.3 45.3 5.52 570 20.7580 445,301
86 EMERALDOIL 9.5 9.5 9.1 9.5 9.1 4.40 42 0.2100 22,420
87 ENVOYTEX 35.9 36.6 35.5 36.1 35.7 0.56 61 2.6470 72,597
88 ETL 11.2 11.3 11.1 11.2 11.2 0 60 0.9490 84,712
89 EXIMBANK 10.1 10.2 9.7 10.1 9.7 4.12 261 22.8890 2,287,697
90 FAMILYTEX 5.2 5.2 4.8 5.1 4.8 8.33 567 10.1510 2,016,222
91 FARCHEM 0 0 0 15 15 -- 0 0.0000 0
92 FAREASTFIN 4.9 4.9 4.8 4.9 4.8 2.08 45 0.1990 40,664
93 FAREASTLIF 59.3 59.4 58 58.9 58 2.24 83 1.7640 30,047
94 FASFIN 12.6 12.6 11.8 12.5 11.8 6.78 1,287 68.6940 5,561,448
95 FEDERALINS 8.8 8.9 8.7 8.8 8.7 1.15 86 1.4180 161,539
96 FEKDIL 15.1 15.7 15.1 15.2 15.5 -2.58 213 3.9560 258,860
97 FINEFOODS 39 42.8 38.9 39.2 42 -7.14 1,317 37.0620 917,474
98 FIRSTFIN 6.3 6.3 6.3 6.3 6.3 0 14 0.0590 9,300
99 FIRSTSBANK 10 10.3 9.6 9.9 9.7 3.09 155 8.6930 882,565
100 FORTUNE 36.2 37.5 36.2 36.6 36.4 -0.55 2,248 148.4920 4,050,767
101 FUWANGCER 14.3 14.6 14.1 14.3 14.3 0 209 5.1390 359,049
102 FUWANGFOOD 16.1 16.7 16 16.1 16.6 -3.01 674 14.2720 879,060
103 GBBPOWER 0 0 0 8.7 8.7 -- 0 0.0000 0
104 GEMINISEA 0 0 0 369.7 369.7 -- 0 0.0000 0
105 GENNEXT 6.3 6.5 6.2 6.3 6.3 0 490 15.5830 2,461,726
106 GHAIL 29.9 31.5 29.8 30 33.6 -11.01 613 20.0430 664,288
107 GHCL 36.1 37.3 36 36.4 36.4 -0.82 133 4.3140 118,318
108 GLAXOSMITH 1,063.1 1,063.1 1,062 1,062.1 1,057.4 0.54 13 0.1100 104
109 GLOBALINS 12.4 12.5 12 12.5 12.3 0.81 150 2.1610 174,876
110 GOLDENSON 0 0 0 8 8 -- 0 0.0000 0
111 GP 356.4 359.9 352.3 356.8 359.9 -0.97 2,204 130.8530 369,136
112 GPHISPAT 34.4 35.1 34.3 34.4 35 -1.71 202 7.9120 228,471
113 GQBALLPEN 72.6 74.8 71.6 72.8 70 3.71 504 9.9560 135,383
114 GREENDELT 53 53 53 53 54.4 -2.57 3 0.0270 502
115 GSPFINANCE 19.7 19.9 19.3 19.7 19.1 3.14 405 11.5120 586,417
116 HAKKANIPUL 65.6 70.4 65.3 65.9 67.5 -2.81 444 7.0360 104,363
117 HEIDELBCEM 338.1 342.8 335.5 339.6 335 0.93 120 2.3640 6,993
118 HFL 24.9 25.6 24.8 24.9 25.2 -1.19 268 9.0080 357,892
119 HRTEX 42.9 44.3 42.6 43.1 42.6 0.70 813 24.5160 565,796
120 HWAWELLTEX 39 39.8 38.7 38.8 38.8 0.52 102 3.8010 97,595
121 IBNSINA 245.5 248.8 244.4 245.5 244.3 0.49 420 9.6220 39,161
122 ICB 116 117.6 115.2 115.8 116 0 214 2.7140 23,435
123 ICBIBANK 3.9 4 3.9 3.9 4 -2.5 15 0.1120 28,700
124 IDLC 70.5 70.9 69.6 70.3 69.9 0.86 439 32.0790 456,782
125 IFADAUTOS 105.3 107 103.3 106 105.2 0.10 1,496 96.7670 916,909
126 IFIC 10.3 10.5 10.2 10.3 10.2 0.98 388 17.5760 1,698,369
127 ILFSL 13.6 13.7 13.2 13.5 13.2 3.03 480 25.8950 1,914,132
128 IMAMBUTTON 26 26.5 23.5 25.4 25.7 1.17 74 0.3930 15,487
129 INTECH 61.5 64.8 61.2 61.8 63.9 -3.76 2,775 113.9930 1,828,130
130 IPDC 38.8 38.8 36.8 38.4 37 4.86 690 22.4030 588,098
131 ISLAMIBANK 23.9 23.9 23.3 23.4 23.6 1.27 299 15.5540 663,571
132 ISLAMICFIN 17 17.4 16.7 17 16.6 2.41 205 7.0130 410,059
133 ISLAMIINS 20 20.7 19.9 20.1 20.5 -2.44 75 0.7890 38,965
134 ISNLTD 36.4 38 34 34.7 36.6 -0.55 296 4.8190 136,558
135 ITC 44.4 47.3 44.3 44.8 45.2 -1.77 1,084 46.4430 1,015,282
136 JAMUNABANK 17.4 17.7 17 17.5 17 2.35 276 16.3440 941,895
137 JAMUNAOIL 189.6 192 188.3 191.1 190.1 -0.26 275 17.2140 90,702
138 JMISMDL 0 0 0 203.3 203.3 -- 0 0.0000 0
139 KARNAPHULI 14.5 14.9 14.3 14.6 14.4 0.69 21 0.1320 9,032
140 KAY&QUE 178.6 182.1 174 176.6 174.4 2.41 453 5.3560 30,041
141 KBPPWBIL 11 11.7 11 11.2 11.7 -5.98 276 5.9180 526,315
142 KDSALTD 53.2 54.1 52.7 53.1 53.4 -0.37 672 14.7530 276,462
143 KEYACOSMET 7.6 8 7.4 7.5 7.4 2.70 1,239 47.1420 6,233,112
144 KOHINOOR 468.9 473.4 456.2 468.5 468.7 0.04 897 24.6710 52,765
145 KPCL 77.7 85 77.6 77.7 86.2 -9.86 6,443 527.1620 6,739,607
146 KPPL 15.7 16.7 15.7 15.9 16.5 -4.85 188 6.7140 414,770
147 LANKABAFIN 22.8 23 22.1 22.7 22.3 2.24 600 21.7920 963,160
148 LEGACYFOOT 204 208.5 201 202.3 202.5 0.74 893 16.7200 81,958
149 LHBL 41.9 42.1 41.8 42 41.9 0 279 10.4730 249,495
150 LIBRAINFU 0 0 0 1,426.6 1,426.6 -- 0 0.0000 0
151 LINDEBD 1,138 1,138 1,116 1,130.7 1,117.9 1.80 188 3.5820 3,189
152 MAKSONSPIN 8.3 8.4 8.2 8.3 8.3 0 258 9.1390 1,099,984
153 MALEKSPIN 17.6 18.4 17.6 17.6 18.2 -3.30 205 6.0920 343,181
154 MARICO 1,173.9 1,183.4 1,132 1,168.9 1,174.4 -0.04 14 0.1590 136
155 MATINSPINN 38.7 39.3 38.7 39 39.2 -1.28 23 0.2180 5,606
156 MEGCONMILK 22.8 23.4 22 22.2 23.3 -2.15 48 0.4830 21,481
157 MEGHNACEM 92.2 94 91.6 92 93.4 -1.28 435 7.9250 85,513
158 MEGHNALIFE 58 58.1 56.4 58 56.9 1.93 328 18.2150 317,309
159 MEGHNAPET 15.1 15.5 15 15.4 16 -5.63 29 0.2490 16,287
160 MERCANBANK 16.9 17.1 16.7 17 16.6 1.81 438 24.6880 1,459,264
161 MERCINS 23.3 23.9 23.3 23.5 23.5 -0.85 99 4.9890 210,510
162 METROSPIN 8.4 8.5 8.1 8.2 8.5 -1.18 171 2.4040 290,211
163 MHSML 12 12.2 11.7 11.8 12 0 97 1.6670 141,046
164 MICEMENT 71 73.9 68.8 71.3 70.3 1.00 78 1.3220 18,621
165 MIDASFIN 24.9 25.5 23.7 24.7 23.7 5.06 472 10.2730 412,602
166 MIRACLEIND 35.9 37.1 35.5 35.7 37 -2.97 878 25.7680 711,694
167 MITHUNKNIT 16.8 17 16.8 16.9 17 -1.18 22 0.2050 12,119
168 MJLBD 94 97 93 93.9 94.3 -0.32 247 9.0890 96,037
169 MONNOCERA 310 337 309 313.3 328.2 -5.55 3,353 104.9470 326,732
170 MONNOSTAF 1,501.6 1,501.6 1,501.6 1,501.6 1,413.3 6.25 4 0.0600 40
171 MPETROLEUM 200.1 201.5 200.1 200.8 200.3 -0.10 338 19.1320 95,255
172 MTB 35.6 36.3 35.1 35.6 35.6 0 88 2.2440 62,645
173 NATLIFEINS 163 169.6 162.4 163.6 166.5 -2.10 421 9.7680 59,351
174 NAVANACNG 0 0 0 47.3 47.3 -- 0 0.0000 0
175 NBL 8.9 9 8.8 8.9 8.9 0 302 15.0740 1,689,728
176 NCCBANK 14.7 15.7 14.6 14.8 14.6 0.68 207 20.7280 1,405,365
177 NFML 10.7 11.1 10.6 10.8 10.8 -0.93 101 1.1670 107,146
178 NHFIL 45.6 46.6 44.5 45.5 44.5 2.47 1,099 31.3370 683,912
179 NITOLINS 27.7 29.1 27.6 28 27.9 -0.72 22 0.4170 14,859
180 NORTHERN 866 870 844 863.2 846.8 2.27 467 6.7050 7,780
181 NORTHRNINS 16.7 16.9 16.2 16.7 16.5 1.21 58 0.6670 40,183
182 NPOLYMAR 71.1 72.9 69.5 71.4 70.8 0.42 669 20.6350 288,410
183 NTC 726 766 721 726.9 712.7 1.87 2,378 87.5900 118,118
184 NTLTUBES 110.5 114 108.1 109.9 107.9 2.41 1,560 41.7380 376,489
185 NURANI 18.2 19.2 18 18.3 18.9 -3.70 1,340 42.4380 2,292,062
186 OAL 12.1 12.2 11.9 12 12 0.83 146 2.1230 176,528
187 OLYMPIC 224 225.9 219.1 224.9 218.7 2.42 508 20.4750 91,346
188 ONEBANKLTD 13.6 14.2 13.5 13.7 14 -2.86 697 47.0730 3,406,824
189 ORIONINFU 59 59.5 57.5 58.1 58.1 1.55 518 19.0690 326,883
190 ORIONPHARM 38.3 38.7 38.1 38.3 38.4 -0.26 208 5.3480 139,380
191 PADMALIFE 22.8 23.9 22.7 23 22.9 -0.44 60 0.5940 25,905
192 PADMAOIL 233 236.5 232.6 232.7 234.5 -0.64 96 4.5210 19,321
193 PARAMOUNT 13.2 13.9 13 13.4 13.9 -5.04 75 1.4380 106,500
194 PDL 14.8 15.7 14.8 15 15.5 -4.52 590 16.0930 1,057,632
195 PENINSULA 33.1 33.4 31.9 33 31.6 4.75 1,245 53.9440 1,650,784
196 PHARMAID 637 665 627 635.4 620.7 2.63 3,737 144.9220 224,830
197 PHOENIXFIN 32.8 32.8 31.8 32.5 32.5 0.92 238 3.8820 120,478
198 PIONEERINS 28 29.2 28 28.7 28.9 -3.11 100 2.9380 101,351
199 PLFSL 4.8 4.8 4.7 4.8 4.7 2.13 100 0.8750 182,655
200 POPULARLIF 110 110 108 108.6 108.3 1.57 15 0.3420 3,149
201 POWERGRID 49.8 51 49.7 49.8 50.3 -0.99 167 6.4400 128,191
202 PRAGATILIF 99.7 100 96.8 99.8 96.8 3.00 161 6.2280 62,570
203 PREMIERBAN 10.9 11.1 10.7 10.9 10.7 1.87 326 21.3620 1,948,673
204 PREMIERCEM 65 66.1 63 63.3 64.3 1.09 49 0.5440 8,622
205 PREMIERLEA 8.6 8.8 8.4 8.7 8.5 1.18 98 2.0020 230,249
206 PRIMEBANK 17.1 17.4 16.8 17.1 16.9 1.18 137 7.7760 455,434
207 PRIMEFIN 9.5 9.6 9.4 9.5 9.5 0 15 0.1360 14,290
208 PRIMEINSUR 12.4 12.4 12.3 12.3 12.2 1.64 2 0.0170 1,400
209 PRIMELIFE 44.1 44.5 43.5 44.1 43.8 0.68 24 0.1820 4,131
210 PRIMETEX 41.8 42.9 41.4 41.8 41.9 -0.24 1,145 56.4160 1,338,129
211 PROVATIINS 16.3 16.5 16.2 16.4 16.3 0 158 5.1860 317,405
212 PTL 59 61.8 59 59.2 59.8 -1.34 438 32.9560 551,258
213 PUBALIBANK 25.4 25.8 25 25.6 25.4 0 173 6.4070 251,152
214 PURABIGEN 12.2 12.3 11.9 12.2 12 1.67 46 0.6080 50,122
215 QUASEMIND 47.1 47.6 45.7 47.2 45.4 3.74 266 4.8590 103,519
216 RAHIMTEXT 371 385.5 362.1 369.3 375.5 -1.20 324 10.8410 29,561
217 RAKCERAMIC 38.2 40 37.1 37.9 37.6 1.60 149 3.7210 96,591
218 RANFOUNDRY 145.8 152.7 144.2 145.8 147 -0.82 403 10.3650 69,399
219 RDFOOD 14.9 16 14.4 14.7 15.6 -4.49 783 29.2370 1,924,502
220 RECKITTBEN 1,981.1 1,981.1 1,860 1,981.1 1,864.6 6.25 259 18.2420 9,345
221 REGENTTEX 17.2 18.1 17.1 17.2 17.9 -3.91 431 13.4820 774,196
222 RELIANCINS 44.1 47.3 44 47 43.3 1.85 29 1.2690 27,203
223 RENATA 1,118 1,137.9 1,110 1,124.6 1,135.6 -1.55 335 8.6150 7,648
224 RENWICKJA 890 914.6 853 871.6 850.8 4.61 619 17.0710 19,051
225 REPUBLIC 30.4 30.6 29.2 30.2 30.6 -0.65 531 12.6940 424,526
226 RNSPIN 0 0 0 9.1 9.1 -- 0 0.0000 0
227 RSRMSTEEL 47.9 48 45.9 47.7 45.9 4.36 539 20.6010 438,375
228 RUPALIBANK 36.5 36.6 34.5 36.3 34.7 5.19 835 20.5770 571,906
229 RUPALIINS 17.8 17.9 17.5 17.8 17.7 0.56 69 1.5080 84,777
230 RUPALILIFE 51.4 53.9 51.1 51.5 52.6 -2.28 606 33.1430 635,145
231 SAFKOSPINN 16.3 17 16.1 16.3 16.8 -2.98 310 3.9220 237,807
232 SAIFPOWER 21.2 21.5 21 21.4 21.1 0.47 488 20.2820 954,838
233 SAIHAMCOT 0 0 0 25 25 -- 0 0.0000 0
234 SAIHAMTEX 58 58.1 51.8 58 57.5 0.87 510 56.4410 989,521
235 SALAMCRST 30 31.5 29.8 30 30.7 -2.28 230 7.4310 247,142
236 SALVOCHEM 16.4 17.2 15.9 16.2 17 -3.53 560 21.5240 1,305,762
237 SAMATALETH 45.8 50.5 45.5 47.5 49.2 -6.91 250 1.9780 40,739
238 SAMORITA 70.5 71 69.9 70.3 70.4 0.14 80 1.6940 24,071
239 SANDHANINS 23.6 25.1 23.3 24.2 23.2 1.72 25 1.0230 42,329
240 SAPORTL 24.9 25.5 24.9 25.1 25.2 -1.19 281 5.6180 223,020
241 SHAHJABANK 28.5 28.5 27.5 28.2 27.5 3.64 278 14.6760 522,030
242 SHASHADNIM 69 71.5 68.5 69.2 69.7 -1.00 1,248 64.6170 923,400
243 SHEPHERD 43.7 44.2 42.5 43.8 42.6 2.58 1,703 247.1130 5,661,250
244 SHURWID 24.6 24.6 23.8 24.3 23.9 2.93 358 6.4210 265,998
245 SHYAMPSUG 32 33.2 32 32.2 33.2 -3.61 44 0.2510 7,589
246 SIBL 14.1 14.4 13.7 14.1 13.8 2.17 146 11.8700 839,642
247 SIMTEX 32.4 34.5 31.3 32.4 34.4 -5.81 260 7.0580 214,031
248 SINGERBD 220 223.8 218.6 220.6 221.2 -0.54 283 8.5600 38,824
249 SINOBANGLA 50.4 51.6 49 49.4 50.4 0 536 13.7210 274,421
250 SONALIANSH 473 547.8 472 480.7 509.7 -7.20 1,710 52.9280 103,518
251 SONARBAINS 14 14.3 13.9 14.1 14 0 29 0.2730 19,411
252 SOUTHEASTB 14.9 15.1 14.7 14.8 14.9 0 172 8.4260 566,869
253 SPCERAMICS 12.5 13 12.4 12.5 12.6 -0.79 101 1.9200 152,827
254 SPCL 84 84.4 80 84 79.9 5.13 1,066 33.0340 397,219
255 SQUARETEXT 53.7 53.7 51.8 52.3 51.9 3.47 177 7.8430 150,096
256 SQURPHARMA 275 275 268.7 274.4 267.6 2.77 2,610 165.6980 607,869
257 STANCERAM 150 151.9 148.8 149.8 149.9 0.07 183 2.2890 15,277
258 STANDARINS 27.5 28.5 27 27.4 27.4 0.36 89 0.9090 33,182
259 STANDBANKL 9.9 9.9 9.7 9.8 9.8 1.02 62 1.4970 152,420
260 STYLECRAFT 1,285.1 1,438.9 1,270 1,287.4 1,354.3 -5.11 4,332 111.5830 83,535
261 SUMITPOWER 38.8 39.1 38.4 38.8 38.5 0.78 656 47.0250 1,212,771
262 SUNLIFEINS 20.4 20.9 20.3 20.5 20.6 -0.97 101 2.1250 103,918
263 TAKAFULINS 25.4 26.2 25.4 25.9 25.3 0.40 13 0.0470 1,809
264 TALLUSPIN 5.4 5.4 5 5.3 5.1 5.88 47 0.4550 88,153
265 TITASGAS 37.2 37.4 36.4 36.9 36.6 1.64 288 7.7770 210,931
266 TOSRIFA 20.4 21.2 20.3 20.5 20.7 -1.45 164 2.9560 144,309
267 TRUSTBANK 31.6 32.1 30.7 31.6 31 1.94 156 6.2910 199,354
268 TUNGHAI 4.2 4.4 4.2 4.2 4.3 -2.33 69 0.7570 176,498
269 UCB 16.9 17 16.7 16.8 16.8 0.60 75 1.6640 99,005
270 UNIONCAP 12 12.4 11.7 12 11.8 1.69 279 5.6200 464,428
271 UNIQUEHRL 53.6 56.3 53.4 53.8 55 -2.55 219 21.9000 403,121
272 UNITEDAIR 2.5 2.7 2.5 2.6 2.6 -3.85 264 1.8930 735,852
273 UNITEDFIN 17.9 18.4 17.8 18 18 -0.56 163 5.4600 300,756
274 UPGDCL 314.9 327.2 314.5 317.1 327.2 -3.76 2,381 257.4200 804,656
275 USMANIAGL 117.5 118 114.6 117 113.6 3.43 1,109 24.4500 209,523
276 UTTARABANK 29.3 29.6 28.4 29.2 28.4 3.17 491 42.7280 1,462,000
277 UTTARAFIN 62.9 64 62.6 62.9 62.3 0.96 58 1.3870 22,043
278 WATACHEM 0 0 0 560.9 560.9 -- 0 0.0000 0
279 WMSHIPYARD 18.2 18.6 18.1 18.2 18.3 -0.55 693 17.5400 959,219
280 YPL 12 12.1 11.8 12 12.1 -0.83 83 1.0480 87,446
281 ZAHEENSPIN 11 11.3 10.9 11 11.2 -1.79 169 4.2310 383,295
282 ZAHINTEX 0 0 0 10.3 10.3 -- 0 0.0000 0
283 ZEALBANGLA 35.3 37 35.3 36.6 38.7 -8.79 63 0.8590 23,454

 

 

 

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.