Monday, Jan 21, 2019 Current Time: 1:35:37 PM (BST) Market Status: Open
1JANATAMF 5.60 
0.10    1.82%

1STPRIMFMF 12.60 
0.10    0.80%

AAMRANET 63.70 
0.40    0.63%

AAMRATECH 30.70 
0.40    1.32%

ABB1STMF 5.70 
0.10    1.79%

ABBANK 13.20 
-0.30    -2.22%

ACFL   46.10    
0.60    1.32%

ACI   349.30    
-0.70    -0.20%

ACIFORMULA 167.50 
2.30    1.39%

ACMELAB 89.20 
-0.70    -0.78%

ACTIVEFINE 30.00 
0.40    1.35%

ADVENT 35.10 
-0.20    -0.57%

AFCAGRO 33.00 
-0.20    -0.60%

AFTABAUTO 47.90 
0.10    0.21%

AGNISYSL 22.40 
0.20    0.90%

AGRANINS 36.90 
3.30    9.82%

AIBL1STIMF 8.10 
0.00    0.00%

AIL   67.50    
-0.20    -0.30%

AL-HAJTEX 101.00 
-1.60    -1.56%

ALARABANK 22.80 
-0.20    -0.87%

ALIF   11.60    
0.00    0.00%

ALLTEX 14.10 
0.20    1.44%

AMANFEED 51.40 
0.10    0.19%

AMBEEPHA 770.00 
-17.50    -2.22%

AMCL(PRAN) 257.10 
-3.00    -1.15%

ANLIMAYARN 40.20 
-0.50    -1.23%

ANWARGALV 79.80 
0.50    0.63%

APEXFOODS 207.70 
1.10    0.53%

APEXFOOT 303.10 
0.40    0.13%

APEXSPINN 149.50 
-0.70    -0.47%

APEXTANRY 147.20 
1.30    0.89%

APOLOISPAT 9.50 
0.00    0.00%

ARAMIT 431.10 
0.70    0.16%

ARAMITCEM 25.30 
1.70    7.20%

ARGONDENIM 28.30 
0.20    0.71%

ASIAINS 24.60 
0.20    0.82%

ASIAPACINS 28.90 
0.60    2.12%

ATCSLGF 10.60 
0.00    0.00%

ATLASBANG 140.00 
6.40    4.79%

AZIZPIPES 187.80 
-1.00    -0.53%

BANGAS 335.50 
7.20    2.19%

BANKASIA 19.20 
-0.30    -1.54%

BARKAPOWER 30.60 
-0.10    -0.33%

BATASHOE 1132.00 
4.50    0.40%

BATBC   3472.00    
19.00    0.55%

BAYLEASING 22.90 
-1.10    -4.58%

BBS   29.90    
0.30    1.01%

BBSCABLES 108.00 
2.20    2.08%

BDAUTOCA 316.00 
-4.70    -1.47%

BDCOM   32.90    
1.70    5.45%

BDFINANCE 19.90 
-0.50    -2.45%

BDLAMPS 228.50 
5.40    2.42%

BDTHAI 22.50 
0.10    0.45%

BDWELDING 19.50 
-0.20    -1.02%

BEACHHATCH 16.70 
1.50    9.87%

BEACONPHAR 19.80 
-0.20    -1.00%

BENGALWTL 32.50 
0.40    1.25%

BERGERPBL 1405.00 
11.40    0.82%

BEXIMCO 25.90 
-0.40    -1.52%

BGIC   23.70    
0.20    0.85%

BIFC   7.50    
-0.10    -1.32%

BNICL   21.70    
0.40    1.88%

BPML   87.60    
0.20    0.23%

BRACBANK 82.10 
-0.80    -0.97%

BSC   45.10    
0.40    0.89%

BSCCL   119.80    
0.30    0.25%

BSRMLTD 84.30 
-0.20    -0.24%

BSRMSTEEL 65.20 
0.40    0.62%

BXPHARMA 85.70 
-0.10    -0.12%

BXSYNTH 8.40 
0.00    0.00%

CAPMBDBLMF 7.80 
-0.10    -1.27%

CAPMIBBLMF 9.80 
-0.20    -2.00%

CENTRALINS 25.00 
-0.10    -0.40%

CENTRALPHL 14.60 
-0.10    -0.68%

CITYBANK 32.90 
-0.30    -0.90%

CITYGENINS 18.50 
0.40    2.21%

CNATEX 4.60 
-0.10    -2.13%

CONFIDCEM 182.20 
1.20    0.66%

CONTININS 25.70 
0.80    3.21%

CVOPRL 215.60 
-4.00    -1.82%

DACCADYE 5.80 
0.10    1.75%

DAFODILCOM 52.30 
-0.80    -1.51%

DBH   156.10    
8.10    5.47%

DBH1STMF 9.40 
-0.50    -5.05%

DELTALIFE 118.00 
0.50    0.43%

DELTASPINN 7.80 
-0.10    -1.27%

DESCO   43.80    
0.20    0.46%

DESHBANDHU 14.50 
0.10    0.69%

DHAKABANK 18.30 
-0.50    -2.66%

DHAKAINS 27.90 
0.80    2.95%

DOREENPWR 94.00 
-0.10    -0.11%

DSHGARME 250.00 
3.00    1.21%

DSSL   24.40    
0.50    2.09%

DULAMIACOT 32.80 
1.40    4.46%

DUTCHBANGL 159.10 
-4.80    -2.93%

EASTERNINS 41.60 
1.20    2.97%

EASTLAND 25.30 
0.70    2.85%

EASTRNLUB 1372.20 
-9.90    -0.72%

EBL   39.10    
-0.90    -2.25%

EBL1STMF 8.00 
-0.20    -2.44%

EBLNRBMF 5.60 
0.00    0.00%

ECABLES 270.60 
1.40    0.52%

EHL   52.40    
-1.10    -2.06%

EMERALDOIL 27.50 
0.90    3.38%

ENVOYTEX 36.70 
0.30    0.82%

ETL   13.00    
-0.30    -2.26%

EXIM1STMF 6.20 
-0.10    -1.59%

EXIMBANK 13.10 
0.00    0.00%

FAMILYTEX 5.50 
0.10    1.85%

FARCHEM 15.80 
0.10    0.64%

FAREASTFIN 7.40 
0.10    1.37%

FAREASTLIF 71.90 
-0.10    -0.14%

FASFIN 15.30 
-0.50    -3.16%

FBFIF   5.30    
0.10    1.92%

FEDERALINS 14.40 
0.20    1.41%

FEKDIL 17.10 
0.10    0.59%

FINEFOODS 38.60 
-0.70    -1.78%

FIRSTFIN 7.90 
0.20    2.60%

FIRSTSBANK 12.20 
-0.20    -1.61%

FORTUNE 30.60 
-0.50    -1.61%

FUWANGCER 14.10 
0.10    0.71%

FUWANGFOOD 17.40 
0.20    1.16%

GBBPOWER 11.90 
0.10    0.85%

GEMINISEA 392.20 
3.80    0.98%

GENNEXT 7.10 
-0.10    -1.39%

GHAIL   33.00    
0.90    2.80%

GHCL   41.60    
-0.10    -0.24%

GLAXOSMITH 1379.00 
0.90    0.07%

GLOBALINS 18.50 
0.20    1.09%

GOLDENSON 11.60 
-0.10    -0.85%

GP   385.30    
0.10    0.03%

GPHISPAT 37.30 
-0.30    -0.80%

GQBALLPEN 81.70 
-1.80    -2.16%

GRAMEENS2 14.00 
0.00    0.00%

GREENDELMF 8.40 
0.10    1.20%

GREENDELT 66.80 
1.60    2.45%

GSPFINANCE 25.40 
-0.60    -2.31%

HAKKANIPUL 81.40 
-0.10    -0.12%

HEIDELBCEM 352.00 
-1.00    -0.28%

HFL   24.10    
0.10    0.42%

HRTEX   46.10    
-0.80    -1.71%

HWAWELLTEX 39.70 
-0.20    -0.50%

IBBLPBOND 937.00 
-1.00    -0.11%

IBNSINA 266.10 
0.40    0.15%

IBP   32.50    
0.10    0.31%

ICB   135.80    
-1.00    -0.73%

ICB3RDNRB 6.20 
0.00    0.00%

ICBAGRANI1 7.80 
0.10    1.30%

ICBAMCL2ND 7.40 
0.00    0.00%

ICBEPMF1S1 6.70 
0.10    1.52%

ICBIBANK 4.70 
0.00    0.00%

ICBSONALI1 7.50 
-0.20    -2.60%

IDLC   76.40    
1.20    1.60%

IFADAUTOS 105.20 
0.10    0.10%

IFIC   13.60    
-0.20    -1.45%

IFIC1STMF 5.20 
0.10    1.96%

IFILISLMF1 7.40 
-0.10    -1.33%

ILFSL   16.50    
-0.40    -2.37%

IMAMBUTTON 24.00 
0.50    2.13%

INTECH 57.00 
0.40    0.71%

INTRACO 27.50 
-0.10    -0.36%

IPDC   43.90    
-1.50    -3.30%

ISLAMIBANK 26.70 
-0.50    -1.84%

ISLAMICFIN 22.20 
-0.30    -1.33%

ISLAMIINS 26.40 
0.30    1.15%

ISNLTD 29.80 
1.00    3.47%

ITC   48.70    
2.00    4.28%

JAMUNABANK 20.70 
-0.60    -2.82%

JAMUNAOIL 196.40 
-0.50    -0.25%

JANATAINS 18.90 
0.70    3.85%

JMISMDL 405.00 
-23.30    -5.44%

JUTESPINN 129.90 
0.80    0.62%

KARNAPHULI 23.90 
1.20    5.29%

KAY&QUE 226.00 
1.50    0.67%

KBPPWBIL 12.60 
0.40    3.28%

KDSALTD 55.80 
0.20    0.36%

KEYACOSMET 6.60 
0.10    1.54%

KOHINOOR 389.70 
0.20    0.05%

KPCL   65.70    
0.10    0.15%

KPPL   19.10    
-0.10    -0.52%

KTL   25.30    
0.00    0.00%

LANKABAFIN 28.60 
-0.40    -1.38%

LEGACYFOOT 207.00 
0.00    0.00%

LHBL   46.70    
-0.40    -0.85%

LIBRAINFU 981.00 
6.10    0.63%

LINDEBD 1242.00 
5.60    0.45%

LRGLOBMF1 7.60 
0.10    1.33%

MAKSONSPIN 8.00 
0.00    0.00%

MALEKSPIN 18.20 
0.10    0.55%

MARICO 1215.00 
-3.00    -0.25%

MATINSPINN 40.50 
0.50    1.25%

MBL1STMF 8.00 
0.00    0.00%

MEGCONMILK 25.50 
0.40    1.59%

MEGHNACEM 99.30 
0.80    0.81%

MEGHNALIFE 89.00 
0.50    0.56%

MEGHNAPET 16.00 
0.30    1.91%

MERCANBANK 19.50 
-0.30    -1.52%

MERCINS 26.90 
0.10    0.37%

METROSPIN 8.70 
0.00    0.00%

MHSML   15.80    
0.10    0.64%

MICEMENT 80.50 
0.90    1.13%

MIDASFIN 30.50 
-0.80    -2.56%

MIRACLEIND 38.30 
0.00    0.00%

MITHUNKNIT 19.90 
0.60    3.11%

MJLBD   102.20    
-0.60    -0.58%

MLDYEING 37.60 
-1.10    -2.84%

MONNOCERA 265.60 
0.00    0.00%

MONNOSTAF 1475.20 
-12.00    -0.81%

MPETROLEUM 214.40 
-1.00    -0.46%

MTB   35.70    
-0.30    -0.83%

NAHEEACP 68.10 
-0.70    -1.02%

NATLIFEINS 213.20 
-0.70    -0.33%

NAVANACNG 51.00 
-0.10    -0.20%

NBL   11.00    
-0.10    -0.90%

NCCBANK 16.90 
-0.30    -1.74%

NCCBLMF1 8.10 
0.00    0.00%

NFML   12.20    
0.10    0.83%

NHFIL   55.90    
-1.70    -2.95%

NITOLINS 32.90 
1.30    4.11%

NLI1STMF 13.40 
0.30    2.29%

NORTHERN 1275.00 
-32.00    -2.45%

NORTHRNINS 24.10 
0.70    2.99%

NPOLYMAR 79.00 
0.80    1.02%

NTC   866.00    
2.60    0.30%

NTLTUBES 112.30 
-0.20    -0.18%

NURANI 16.60 
0.00    0.00%

OAL   13.50    
-0.10    -0.74%

OIMEX   38.70    
0.70    1.84%

OLYMPIC 245.50 
-6.20    -2.46%

ONEBANKLTD 17.00 
-0.30    -1.73%

ORIONINFU 64.20 
1.30    2.07%

ORIONPHARM 38.50 
0.10    0.26%

PADMALIFE 30.00 
0.90    3.09%

PADMAOIL 245.20 
1.10    0.45%

PARAMOUNT 23.70 
2.10    9.72%

PDL   16.50    
-0.20    -1.20%

PENINSULA 28.80 
-0.70    -2.37%

PEOPLESINS 23.20 
0.10    0.43%

PF1STMF 6.30 
-0.10    -1.56%

PHARMAID 723.00 
-1.40    -0.19%

PHENIXINS 38.20 
3.00    8.52%

PHOENIXFIN 38.70 
-1.50    -3.73%

PHPMF1 5.60 
0.00    0.00%

PIONEERINS 36.60 
0.80    2.23%

PLFSL   6.50    
-0.10    -1.52%

POPULAR1MF 5.30 
0.20    3.92%

POPULARLIF 114.50 
-1.50    -1.29%

POWERGRID 51.50 
0.00    0.00%

PRAGATIINS 33.50 
0.10    0.30%

PRAGATILIF 140.50 
4.40    3.23%

PREMIERBAN 15.00 
-0.10    -0.66%

PREMIERCEM 77.70 
0.00    0.00%

PREMIERLEA 13.10 
-0.40    -2.96%

PRIME1ICBA 6.50 
0.00    0.00%

PRIMEBANK 19.30 
-0.40    -2.03%

PRIMEFIN 10.80 
-0.20    -1.82%

PRIMEINSUR 19.20 
0.60    3.23%

PRIMELIFE 72.80 
2.60    3.70%

PRIMETEX 35.10 
0.00    0.00%

PROGRESLIF 75.10 
-1.10    -1.44%

PROVATIINS 23.20 
0.50    2.20%

PTL   68.00    
0.80    1.19%

PUBALIBANK 27.40 
-0.60    -2.14%

PURABIGEN 17.40 
0.00    0.00%

QUASEMIND 51.00 
-1.30    -2.49%

QUEENSOUTH 40.00 
-0.30    -0.74%

RAHIMTEXT 426.00 
9.90    2.38%

RAKCERAMIC 43.30 
0.20    0.46%

RANFOUNDRY 153.00 
-0.40    -0.26%

RDFOOD 15.80 
-0.20    -1.25%

RECKITTBEN 2264.00 
66.10    3.01%

REGENTTEX 16.70 
-0.40    -2.34%

RELIANCE1 10.40 
0.10    0.97%

RELIANCINS 52.80 
0.70    1.34%

RENATA 1143.10 
4.70    0.41%

RENWICKJA 1028.00 
-0.50    -0.05%

REPUBLIC 30.90 
0.10    0.32%

RNSPIN 9.50 
0.00    0.00%

RSRMSTEEL 52.10 
-0.30    -0.57%

RUPALIBANK 44.90 
-0.80    -1.75%

RUPALIINS 25.60 
1.50    6.22%

RUPALILIFE 102.90 
1.60    1.58%

SAFKOSPINN 18.90 
0.10    0.53%

SAIFPOWER 23.00 
0.20    0.88%

SAIHAMCOT 26.30 
0.20    0.77%

SAIHAMTEX 55.40 
-0.80    -1.42%

SALAMCRST 30.00 
0.00    0.00%

SALVOCHEM 18.50 
-0.10    -0.54%

SAMATALETH 51.00 
0.60    1.19%

SAMORITA 73.50 
-0.10    -0.14%

SANDHANINS 35.80 
3.20    9.82%

SAPORTL 29.90 
-0.10    -0.33%

SAVAREFR 123.20 
-13.60    -9.94%

SEBL1STMF 12.50 
0.00    0.00%

SEMLIBBLSF 7.90 
-0.40    -4.82%

SEMLLECMF 7.70 
-0.10    -1.28%

SHAHJABANK 28.60 
-0.40    -1.38%

SHASHADNIM 58.70 
2.40    4.26%

SHEPHERD 44.30 
-0.20    -0.45%

SHURWID 33.00 
2.20    7.14%

SHYAMPSUG 37.00 
3.30    9.79%

SIBL   18.10    
-0.60    -3.21%

SILVAPHL 31.30 
-0.30    -0.95%

SIMTEX 32.50 
0.00    0.00%

SINGERBD 234.80 
2.60    1.12%

SINOBANGLA 53.90 
-0.30    -0.55%

SKTRIMS 44.00 
-1.40    -3.08%

SONALIANSH 717.00 
-8.20    -1.13%

SONARBAINS 32.60 
2.90    9.76%

SONARGAON 38.00 
0.40    1.06%

SOUTHEASTB 17.00 
-0.30    -1.73%

SPCERAMICS 15.00 
0.20    1.35%

SPCL   107.60    
1.30    1.22%

SQUARETEXT 48.90 
0.10    0.20%

SQURPHARMA 262.90 
0.50    0.19%

SSSTEEL 44.10 
-3.60    -7.55%

STANCERAM 183.00 
-5.70    -3.02%

STANDARINS 43.10 
3.30    8.29%

STANDBANKL 12.00 
-0.10    -0.83%

STYLECRAFT 751.00 
3.90    0.52%

SUMITPOWER 42.10 
0.00    0.00%

SUNLIFEINS 36.40 
2.50    7.37%

TAKAFULINS 31.40 
-0.60    -1.88%

TALLUSPIN 7.70 
0.40    5.48%

TITASGAS 38.80 
0.00    0.00%

TOSRIFA 21.40 
0.30    1.42%

TRUSTB1MF 5.60 
0.00    0.00%

TRUSTBANK 35.20 
-0.30    -0.85%

TUNGHAI 5.70 
0.30    5.56%

UCB   19.60    
0.00    0.00%

UNIONCAP 16.10 
-0.40    -2.42%

UNIQUEHRL 53.90 
0.10    0.19%

UNITEDAIR 3.00 
0.00    0.00%

UNITEDFIN 26.70 
-0.20    -0.74%

UNITEDINS 65.30 
1.30    2.03%

UPGDCL 353.90 
6.90    1.99%

USMANIAGL 118.40 
-0.50    -0.42%

UTTARABANK 31.60 
-0.40    -1.25%

UTTARAFIN 71.20 
-1.80    -2.47%

VAMLBDMF1 7.50 
-0.70    -8.54%

VAMLRBBF 9.00 
0.20    2.27%

VFSTDL 58.70 
0.80    1.38%

WATACHEM 571.00 
-18.50    -3.14%

WMSHIPYARD 21.20 
-0.10    -0.47%

YPL   14.40    
0.10    0.70%

ZAHEENSPIN 12.00 
-0.10    -0.83%

ZAHINTEX 12.10 
-0.10    -0.82%

ZEALBANGLA 44.10 
-1.20    -2.65%


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 Jan 21, 2019 at 1:33 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 63.7 64 63.3 0 63.3 0.63 139 7.3610 115,692
2 AAMRATECH 30.7 30.9 30.3 0 30.3 1.32 135 5.9060 192,720
3 ABBANK 13.2 13.7 13 0 13.5 -2.22 218 6.7570 505,026
4 ACFL 46.1 46.3 45.8 0 45.5 1.32 181 5.4070 117,327
5 ACI 349.3 351 349 0 350 -0.2 143 3.8860 11,110
6 ACIFORMULA 167.5 170.2 164.4 0 165.2 1.39 220 7.1640 43,052
7 ACMELAB 89.2 90 89.2 0 89.9 -0.78 60 1.3900 15,540
8 ACTIVEFINE 30 30.4 29.5 0 29.6 1.35 834 43.0250 1,437,870
9 ADVENT 35.1 35.5 34.8 0 35.3 -0.57 618 16.8760 479,360
10 AFCAGRO 33 34.2 33 0 33.2 -0.60 205 8.8190 263,629
11 AFTABAUTO 47.9 48.2 47.5 0 47.8 0.21 134 2.4080 50,502
12 AGNISYSL 22.4 22.7 22.2 0 22.2 0.90 541 20.9810 932,370
13 AIL 67.5 69 67 0 67.7 -0.30 666 18.8960 279,177
14 AL-HAJTEX 101 105.8 100.3 0 102.6 -1.56 1,153 30.6220 295,953
15 ALARABANK 22.8 23.1 22.8 0 23 -0.87 77 3.0530 133,304
16 ALIF 11.6 11.9 11.5 0 11.6 0 1,008 24.0170 2,054,869
17 ALLTEX 14.1 14.3 13.5 0 13.9 1.44 155 1.8220 132,224
18 AMANFEED 51.4 52 51.3 0 51.3 0.19 241 13.8570 268,426
19 AMBEEPHA 770 829 765.1 0 787.5 -2.22 637 20.5750 25,574
20 AMCL(PRAN) 257.1 264.7 257.1 0 260.1 -1.15 45 1.4280 5,505
21 ANLIMAYARN 40.2 41.6 40 0 40.7 -1.23 315 9.0000 222,097
22 ANWARGALV 79.8 80.4 79 0 79.3 0.63 217 6.8410 86,060
23 APEXFOODS 207.7 212 205.6 0 206.6 0.53 227 4.8060 22,970
24 APEXFOOT 303.1 307 302.2 0 302.7 0.13 69 1.2800 4,220
25 APEXSPINN 149.5 151.2 148 0 150.2 -0.47 79 0.9490 6,359
26 APEXTANRY 147.2 148.5 146.2 0 145.9 0.89 83 2.0510 13,889
27 APOLOISPAT 9.5 9.7 9.5 0 9.5 0 197 4.0130 420,217
28 ARAMIT 431.1 438.5 431 0 430.4 0.16 355 7.9890 18,381
29 ARGONDENIM 28.3 28.4 27.8 0 28.1 0.71 132 5.2210 185,170
30 ASIAPACINS 28.9 29.5 28.5 0 28.3 2.12 467 15.2090 523,820
31 ATLASBANG 140 142 135 0 133.6 4.79 316 8.3850 60,722
32 AZIZPIPES 187.8 191 186.2 0 188.8 -0.53 273 4.7230 25,028
33 BANGAS 335.5 340 330 0 328.3 2.19 1,235 36.0070 107,086
34 BANKASIA 19.2 19.8 19.2 0 19.5 -1.54 179 8.2450 426,071
35 BARKAPOWER 30.6 31 30.4 0 30.7 -0.33 205 10.8780 356,178
36 BATASHOE 1,132 1,132 1,122 0 1,127.5 0.40 11 0.1070 95
37 BATBC 3,472 3,480 3,460 0 3,453 0.55 32 0.6140 177
38 BAYLEASING 22.9 23.7 22.6 0 24 -4.58 208 4.6380 199,143
39 BBS 29.9 30.2 29.6 0 29.6 1.01 126 3.6930 123,395
40 BBSCABLES 108 109 106 0 105.8 2.08 2,192 123.6830 1,148,922
41 BDAUTOCA 316 322 315.1 0 320.7 -1.47 292 4.7490 14,922
42 BDCOM 32.9 33.4 31.3 0 31.2 5.45 1,128 55.3320 1,693,879
43 BDFINANCE 19.9 20.9 19.8 0 20.4 -2.45 744 54.1030 2,667,098
44 BDLAMPS 228.5 236.8 225.1 0 223.1 2.42 329 11.0390 47,329
45 BDTHAI 22.5 22.7 22.4 0 22.4 0.45 495 15.9430 706,616
46 BDWELDING 19.5 20.2 19.5 0 19.7 -1.02 57 1.0420 53,169
47 BEACHHATCH 16.7 16.7 16 0 15.2 9.87 147 3.3800 203,064
48 BEACONPHAR 19.8 20.2 19.8 0 20 -1 118 7.6810 385,950
49 BENGALWTL 32.5 32.9 32.1 0 32.1 1.25 116 2.5710 78,816
50 BERGERPBL 1,405 1,415 1,395.1 0 1,393.6 0.82 466 14.2580 10,149
51 BEXIMCO 25.9 26.8 25.8 0 26.3 -1.52 1,324 74.1320 2,828,339
52 BNICL 21.7 22.3 21.2 0 21.3 1.88 419 17.1020 781,183
53 BPML 87.6 88.9 87.2 0 87.4 0.23 460 9.3930 107,038
54 BRACBANK 82.1 83.3 82.1 0 82.9 -0.97 728 37.0210 448,131
55 BSC 45.1 46.4 44.3 0 44.7 0.89 1,095 53.0130 1,168,837
56 BSCCL 119.8 120 118.5 0 119.5 0.25 721 25.0820 209,957
57 BSRMLTD 84.3 85 84.3 0 84.5 -0.24 134 7.6170 90,039
58 BSRMSTEEL 65.2 65.3 64.4 0 64.8 0.62 65 2.8820 44,349
59 BXPHARMA 85.7 86.2 85 0 85.8 -0.12 200 11.8920 138,503
60 CENTRALPHL 14.6 14.8 14.5 0 14.7 -0.68 366 11.6530 796,233
61 CITYBANK 32.9 33.5 32.7 0 33.2 -0.90 619 42.1130 1,275,346
62 CITYGENINS 18.5 19 17.9 0 18.1 2.21 378 10.1960 547,656
63 CNATEX 4.6 4.8 4.6 0 4.7 -2.13 152 2.5590 552,198
64 CONFIDCEM 182.2 182.8 181 0 181 0.66 579 23.9250 131,654
65 CONTININS 25.7 26.3 24.6 0 24.9 3.21 154 4.0620 159,890
66 CVOPRL 215.6 223.9 215 0 219.6 -1.82 1,166 33.4880 152,384
67 DAFODILCOM 52.3 55.3 51.6 0 53.1 -1.51 547 76.0710 1,441,748
68 DBH 156.1 162.8 153 0 148 5.47 741 52.8580 330,984
69 DELTALIFE 118 121.1 116 0 117.5 0.43 653 31.3640 264,019
70 DELTASPINN 7.8 7.9 7.8 0 7.9 -1.27 79 1.2210 155,468
71 DESCO 43.8 44.3 43.6 0 43.6 0.46 55 2.2860 52,128
72 DESHBANDHU 14.5 14.7 14.5 0 14.4 0.69 80 0.9370 64,471
73 DHAKABANK 18.3 18.9 18.2 0 18.8 -2.66 890 83.1400 4,501,334
74 DHAKAINS 27.9 28.6 27.1 0 27.1 2.95 199 5.3590 190,706
75 DOREENPWR 94 94.4 93.4 0 94.1 -0.11 198 8.3780 89,267
76 DSHGARME 250 258 248.2 0 247 1.21 472 10.4760 41,535
77 DSSL 24.4 25.1 24.2 0 23.9 2.09 2,889 159.6130 6,476,190
78 DUTCHBANGL 159.1 168 158.9 0 163.9 -2.93 663 27.1700 168,460
79 EASTLAND 25.3 25.8 24.8 0 24.6 2.85 165 9.5560 378,363
80 EASTRNLUB 1,372.2 1,397 1,371.1 0 1,382.1 -0.72 278 5.1310 3,722
81 EBL 39.1 39.9 39 0 40 -2.25 55 1.9200 48,956
82 ECABLES 270.6 273.3 268 0 269.2 0.52 217 5.4100 20,002
83 EHL 52.4 54.3 52.3 0 53.5 -2.06 573 43.7250 817,989
84 EMERALDOIL 27.5 28.2 26.6 0 26.6 3.38 519 11.8270 429,416
85 ENVOYTEX 36.7 36.9 36.4 0 36.4 0.82 84 1.8110 49,345
86 ETL 13 13.2 13 0 13.3 -2.26 133 3.8760 296,831
87 EXIMBANK 13.1 13.2 12.9 0 13.1 0 339 23.0060 1,757,182
88 FAMILYTEX 5.5 5.6 5.4 0 5.4 1.85 302 3.6690 672,550
89 FARCHEM 15.8 16 15.7 0 15.7 0.64 394 11.8770 747,785
90 FAREASTFIN 7.4 7.5 7.3 0 7.3 1.37 71 1.2190 163,861
91 FAREASTLIF 71.9 73.9 70.8 0 72 -0.14 590 21.3110 295,157
92 FASFIN 15.3 15.9 15.3 0 15.8 -3.16 1,018 50.3890 3,237,558
93 FEDERALINS 14.4 14.8 14 0 14.2 1.41 653 23.0130 1,597,622
94 FEKDIL 17.1 17.6 16.9 0 17 0.59 854 42.5860 2,469,003
95 FINEFOODS 38.6 39.8 38.4 0 39.3 -1.78 432 8.8110 225,352
96 FIRSTSBANK 12.2 12.5 12.1 0 12.4 -1.61 466 17.7850 1,449,628
97 FORTUNE 30.6 31.4 30.6 0 31.1 -1.61 687 25.0240 810,092
98 FUWANGCER 14.1 14.3 14 0 14 0.71 232 7.3950 525,008
99 FUWANGFOOD 17.4 17.8 16.8 0 17.2 1.16 1,110 32.1900 1,838,654
100 GBBPOWER 11.9 12 11.7 0 11.8 0.85 28 0.3110 26,217
101 GEMINISEA 392.2 405 389.3 0 388.4 0.98 1,374 34.8480 87,559
102 GENNEXT 7.1 7.4 7.1 0 7.2 -1.39 338 9.7880 1,351,723
103 GHAIL 33 33.2 32.1 0 32.1 2.80 301 14.5240 441,909
104 GHCL 41.6 42.5 41.5 0 41.7 -0.24 56 2.3460 56,442
105 GLAXOSMITH 1,379 1,395 1,379 0 1,378.1 0.07 41 0.7340 532
106 GLOBALINS 18.5 19.4 18.2 0 18.3 1.09 365 11.7620 622,221
107 GOLDENSON 11.6 11.9 11.6 0 11.7 -0.85 94 1.1890 101,566
108 GP 385.3 390.8 384.6 0 385.2 0.03 843 48.5150 125,259
109 GPHISPAT 37.3 37.7 36.9 0 37.6 -0.80 143 5.6070 150,285
110 GQBALLPEN 81.7 84 81.7 0 83.5 -2.16 79 1.1760 14,237
111 GREENDELT 66.8 71 65.9 0 65.2 2.45 37 1.4230 20,876
112 GSPFINANCE 25.4 26.2 25.3 0 26 -2.31 707 30.8320 1,204,818
113 HAKKANIPUL 81.4 82.8 81.4 0 81.5 -0.12 70 1.1090 13,550
114 HEIDELBCEM 352 360 345 0 353 -0.28 130 2.5900 7,401
115 HFL 24.1 24.7 23.9 0 24 0.42 279 12.4310 509,841
116 HRTEX 46.1 47.5 46.1 0 46.9 -1.71 248 7.9480 169,966
117 HWAWELLTEX 39.7 40.2 39.7 0 39.9 -0.50 10 0.0760 1,900
118 IBNSINA 266.1 267.9 265.2 0 265.7 0.15 216 8.1340 30,541
119 ICB 135.8 137.9 135.8 0 136.8 -0.73 239 8.2000 60,019
120 ICBIBANK 4.7 4.7 4.6 0 4.7 0 39 0.5740 123,101
121 IDLC 76.4 76.9 75.6 0 75.2 1.60 656 34.0020 446,635
122 IFADAUTOS 105.2 106.6 105 0 105.1 0.10 1,108 40.3200 381,844
123 IFIC 13.6 14.2 13.6 0 13.8 -1.45 685 49.8350 3,602,522
124 ILFSL 16.5 17 16.5 0 16.9 -2.37 622 29.4060 1,766,069
125 INTECH 57 58.5 56.6 0 56.6 0.71 1,757 86.0100 1,490,492
126 INTRACO 27.5 28 27.5 0 27.6 -0.36 234 3.9430 142,307
127 IPDC 43.9 46 43.9 0 45.4 -3.30 444 21.7000 484,757
128 ISLAMIBANK 26.7 27.3 26.4 0 27.2 -1.84 318 13.2640 494,774
129 ISLAMICFIN 22.2 22.8 22 0 22.5 -1.33 364 14.3400 643,627
130 ISLAMIINS 26.4 27.2 25.7 0 26.1 1.15 244 12.3540 467,032
131 ISNLTD 29.8 30.5 29.4 0 28.8 3.47 74 0.8910 29,866
132 ITC 48.7 49.2 46.8 0 46.7 4.28 525 17.2500 357,905
133 JAMUNABANK 20.7 21.3 20.7 0 21.3 -2.82 352 31.8230 1,521,179
134 JAMUNAOIL 196.4 201.3 196.4 0 196.9 -0.25 265 11.5950 57,994
135 JMISMDL 405 430 400 0 428.3 -5.44 2,442 94.7020 230,384
136 KARNAPHULI 23.9 24.7 22.7 0 22.7 5.29 934 42.8870 1,780,681
137 KAY&QUE 226 233.8 225 0 224.5 0.67 610 9.1580 40,188
138 KBPPWBIL 12.6 12.8 12.3 0 12.2 3.28 220 5.9830 475,547
139 KDSALTD 55.8 56.6 55.6 0 55.6 0.36 183 4.9890 89,024
140 KEYACOSMET 6.6 6.7 6.5 0 6.5 1.54 195 4.1690 630,135
141 KOHINOOR 389.7 391 388.3 0 389.5 0.05 41 1.0430 2,679
142 KPCL 65.7 66.9 65.2 0 65.6 0.15 1,069 52.9310 803,755
143 KPPL 19.1 19.5 19.1 0 19.2 -0.52 67 0.8180 42,371
144 LANKABAFIN 28.6 29.6 28.3 0 29 -1.38 1,817 132.3060 4,569,282
145 LEGACYFOOT 207 211.5 205.2 0 207 0 1,038 47.2730 226,796
146 LHBL 46.7 47.5 46.4 0 47.1 -0.85 338 11.5040 245,105
147 LIBRAINFU 981 988 974.9 0 974.9 0.63 366 7.2950 7,432
148 LINDEBD 1,242 1,248 1,231.1 0 1,236.4 0.45 134 11.8520 9,543
149 MAKSONSPIN 8 8.2 8 0 8 0 152 5.8490 722,759
150 MALEKSPIN 18.2 18.4 18.2 0 18.1 0.55 38 1.2690 69,564
151 MARICO 1,215 1,230 1,210.4 0 1,218 -0.25 67 3.2610 2,662
152 MATINSPINN 40.5 41.4 39.2 0 40 1.25 117 7.6700 185,962
153 MEGCONMILK 25.5 26.9 24.7 0 25.1 1.59 35 0.5170 20,243
154 MEGHNACEM 99.3 101.6 96.7 0 98.5 0.81 204 3.5390 35,317
155 MEGHNALIFE 89 91 88.1 0 88.5 0.56 487 28.1340 313,765
156 MERCANBANK 19.5 20.1 19.4 0 19.8 -1.52 664 57.3940 2,912,272
157 MERCINS 26.9 27.8 26.4 0 26.8 0.37 157 6.9040 255,997
158 METROSPIN 8.7 8.9 8.6 0 8.7 0 89 1.3750 157,270
159 MHSML 15.8 16.3 15.7 0 15.7 0.64 237 3.9700 248,332
160 MICEMENT 80.5 87 79.6 0 79.6 1.13 203 5.0300 61,111
161 MIDASFIN 30.5 31.7 30.4 0 31.3 -2.56 659 23.8920 774,067
162 MIRACLEIND 38.3 39.1 37.9 0 38.3 0 306 9.9260 258,934
163 MJLBD 102.2 102.7 102 0 102.8 -0.58 144 3.9930 39,076
164 MLDYEING 37.6 39.7 37.3 0 38.7 -2.84 1,154 43.0770 1,125,822
165 MONNOCERA 265.6 268.2 264.2 0 265.6 0 612 18.0020 67,524
166 MPETROLEUM 214.4 217.3 214.2 0 215.4 -0.46 240 11.3220 52,451
167 MTB 35.7 36.3 35.5 0 36 -0.83 32 0.9500 26,656
168 NAHEEACP 68.1 69.5 68.1 0 68.8 -1.02 348 20.2770 295,059
169 NATLIFEINS 213.2 218 213.2 0 213.9 -0.33 388 9.4700 44,024
170 NAVANACNG 51 52 50.9 0 51.1 -0.20 182 6.1920 121,231
171 NBL 11 11.3 10.9 0 11.1 -0.90 527 34.5100 3,123,922
172 NCCBANK 16.9 17.2 16.9 0 17.2 -1.74 151 6.4270 378,210
173 NFML 12.2 12.5 11.9 0 12.1 0.83 193 2.7360 223,151
174 NHFIL 55.9 57.9 55.9 0 57.6 -2.95 962 45.2100 797,733
175 NITOLINS 32.9 33.1 31.8 0 31.6 4.11 112 1.5000 46,084
176 NORTHERN 1,275 1,300 1,230 0 1,307 -2.45 302 7.5720 5,976
177 NORTHRNINS 24.1 24.8 23.5 0 23.4 2.99 272 10.5750 435,135
178 NPOLYMAR 79 80.7 78.6 0 78.2 1.02 505 19.3940 243,699
179 NTC 866 885 855 0 863.4 0.30 820 32.3220 37,082
180 NTLTUBES 112.3 114.6 112.1 0 112.5 -0.18 516 17.1130 151,478
181 NURANI 16.6 17 16.6 0 16.6 0 307 10.9320 652,832
182 OAL 13.5 13.8 13.5 0 13.6 -0.74 162 2.6570 195,028
183 OIMEX 38.7 38.8 38 0 38 1.84 349 9.2940 241,332
184 OLYMPIC 245.5 254.5 242 0 251.7 -2.46 2,039 123.5750 495,563
185 ONEBANKLTD 17 17.5 17 0 17.3 -1.73 206 8.4890 494,444
186 ORIONINFU 64.2 65.7 63.6 0 62.9 2.07 825 36.0920 558,424
187 ORIONPHARM 38.5 38.7 38.2 0 38.4 0.26 68 1.5660 40,795
188 PADMALIFE 30 30.4 29.2 0 29.1 3.09 66 1.2000 39,958
189 PADMAOIL 245.2 249.7 242 0 244.1 0.45 77 1.9460 7,948
190 PARAMOUNT 23.7 23.7 21.8 0 21.6 9.72 663 30.4210 1,306,771
191 PDL 16.5 17 16.5 0 16.7 -1.20 299 10.7350 642,052
192 PENINSULA 28.8 30.2 28.5 0 29.5 -2.37 542 25.0100 851,966
193 PHARMAID 723 760 720 0 724.4 -0.19 2,266 147.4430 199,774
194 PHOENIXFIN 38.7 40.2 38.6 0 40.2 -3.73 258 13.7280 350,237
195 PIONEERINS 36.6 36.7 35.2 0 35.8 2.23 225 6.8060 187,951
196 PLFSL 6.5 6.8 6.5 0 6.6 -1.52 79 0.8120 122,019
197 POPULARLIF 114.5 118.7 114 0 116 -1.29 157 3.7170 32,234
198 POWERGRID 51.5 52.3 51.3 0 51.5 0 53 2.5880 50,150
199 PRAGATIINS 33.5 34.6 32.1 0 33.4 0.30 159 7.8090 230,788
200 PRAGATILIF 140.5 143.5 136.4 0 136.1 3.23 376 14.1780 101,199
201 PREMIERBAN 15 15.5 14.9 0 15.1 -0.66 1,235 138.6190 9,162,681
202 PREMIERLEA 13.1 13.5 12.9 0 13.5 -2.96 463 14.1580 1,083,896
203 PRIMEBANK 19.3 19.9 19.3 0 19.7 -2.03 258 21.3650 1,091,411
204 PRIMEFIN 10.8 11 10.8 0 11 -1.82 33 0.5210 47,639
205 PRIMEINSUR 19.2 19.6 18.9 0 18.6 3.23 223 4.3170 223,725
206 PRIMELIFE 72.8 73.9 69.8 0 70.2 3.70 554 19.4990 269,504
207 PRIMETEX 35.1 35.9 35.1 0 35.1 0 299 10.1650 285,754
208 PROVATIINS 23.2 24 22.2 0 22.7 2.20 575 14.6640 623,856
209 PTL 68 68.1 66.9 0 67.2 1.19 410 29.8630 441,947
210 PUBALIBANK 27.4 28 27.3 0 28 -2.14 131 3.6280 131,741
211 PURABIGEN 17.4 18.1 17.1 0 17.4 0 659 20.0090 1,129,618
212 QUASEMIND 51 52.7 50.8 0 52.3 -2.49 630 18.2300 352,026
213 QUEENSOUTH 40 40.9 39.9 0 40.3 -0.74 220 6.5970 163,335
214 RAHIMTEXT 426 435 410 0 416.1 2.38 403 13.0180 30,825
215 RAKCERAMIC 43.3 43.6 43.1 0 43.1 0.46 235 5.7300 132,522
216 RANFOUNDRY 153 156 152.8 0 153.4 -0.26 113 3.7800 24,636
217 RDFOOD 15.8 16.4 15.8 0 16 -1.25 274 9.2910 581,158
218 RECKITTBEN 2,264 2,285 2,190.2 0 2,197.9 3.01 259 8.0210 3,566
219 REGENTTEX 16.7 17.5 16.7 0 17.1 -2.34 321 11.2710 666,633
220 RENATA 1,143.1 1,150 1,142 0 1,138.4 0.41 167 21.1040 18,440
221 RENWICKJA 1,028 1,045 1,028 0 1,028.5 -0.05 103 1.5220 1,469
222 REPUBLIC 30.9 31.9 30.6 0 30.8 0.32 586 19.2730 618,342
223 RNSPIN 9.5 9.6 9.5 0 9.5 0 179 2.7580 288,938
224 RSRMSTEEL 52.1 52.8 51.8 0 52.4 -0.57 252 9.8500 188,929
225 RUPALIBANK 44.9 46.2 44.8 0 45.7 -1.75 515 16.5580 365,685
226 RUPALIINS 25.6 26.3 24.5 0 24.1 6.22 773 30.2410 1,187,979
227 RUPALILIFE 102.9 108.8 102 0 101.3 1.58 1,034 77.8910 740,652
228 SAFKOSPINN 18.9 19.5 18.8 0 18.8 0.53 413 13.1910 694,170
229 SAIFPOWER 23 23.4 22.9 0 22.8 0.88 286 12.1050 525,464
230 SAIHAMCOT 26.3 26.8 26.2 0 26.1 0.77 545 44.4650 1,679,647
231 SAIHAMTEX 55.4 56.3 55.2 0 56.2 -1.42 109 2.8350 50,719
232 SALAMCRST 30 30.4 29.8 0 30 0 102 2.3360 77,761
233 SALVOCHEM 18.5 18.8 18.4 0 18.6 -0.54 182 5.1840 278,296
234 SAMATALETH 51 51.5 49 0 50.4 1.19 19 0.1280 2,501
235 SAMORITA 73.5 75.7 73.2 0 73.6 -0.14 38 1.0100 13,751
236 SANDHANINS 35.8 35.8 32.4 0 32.6 9.82 2,247 135.8600 3,944,676
237 SAPORTL 29.9 30.4 29.9 0 30 -0.33 156 5.1280 170,632
238 SHAHJABANK 28.6 29 28.5 0 29 -1.38 156 8.8860 308,500
239 SHASHADNIM 58.7 59.4 56.2 0 56.3 4.26 1,572 120.6750 2,096,357
240 SHEPHERD 44.3 45.1 44.3 0 44.5 -0.45 248 11.6110 258,924
241 SHURWID 33 33.3 30.8 0 30.8 7.14 1,555 70.0750 2,179,022
242 SIBL 18.1 18.8 18.1 0 18.7 -3.21 305 17.0520 930,346
243 SILVAPHL 31.3 31.9 31.1 0 31.6 -0.95 367 9.0530 288,821
244 SIMTEX 32.5 33 32.4 0 32.5 0 272 13.4640 411,522
245 SINGERBD 234.8 237 233 0 232.2 1.12 647 25.7480 109,526
246 SINOBANGLA 53.9 54.9 53.8 0 54.2 -0.55 271 6.4960 119,800
247 SKTRIMS 44 45.5 43.9 0 45.4 -3.08 344 16.6030 372,303
248 SONALIANSH 717 749 711.1 0 725.2 -1.13 795 21.6760 29,836
249 SONARBAINS 32.6 32.6 31 0 29.7 9.76 1,239 131.2710 4,051,182
250 SONARGAON 38 39.2 37.8 0 37.6 1.06 204 4.0520 105,397
251 SOUTHEASTB 17 17.5 17 0 17.3 -1.73 278 14.3890 835,231
252 SPCERAMICS 15 15.1 14.9 0 14.8 1.35 53 0.6090 40,521
253 SPCL 107.6 109 106 0 106.3 1.22 596 29.1830 271,098
254 SQUARETEXT 48.9 49.8 48.8 0 48.8 0.20 55 1.0770 21,968
255 SQURPHARMA 262.9 264.2 262.3 0 262.4 0.19 1,536 172.0090 653,640
256 STANCERAM 183 192 180 0 188.7 -3.02 57 0.6990 3,817
257 STANDARINS 43.1 43.7 39.2 0 39.8 8.29 652 53.3650 1,279,376
258 STANDBANKL 12 12.3 11.9 0 12.1 -0.83 169 5.4210 448,145
259 STYLECRAFT 751 764.1 749.9 0 747.1 0.52 984 21.3820 28,311
260 SUMITPOWER 42.1 42.7 42 0 42.1 0 286 16.4330 389,357
261 SUNLIFEINS 36.4 36.8 33.9 0 33.9 7.37 653 23.7670 668,183
262 TITASGAS 38.8 39 38.8 0 38.8 0 121 5.0670 130,286
263 TOSRIFA 21.4 21.7 21.1 0 21.1 1.42 141 3.6350 168,643
264 TRUSTBANK 35.2 36 35.1 0 35.5 -0.85 72 4.8150 136,274
265 TUNGHAI 5.7 5.8 5.3 0 5.4 5.56 63 0.4760 83,876
266 UCB 19.6 19.8 19.5 0 19.6 0 131 4.7260 241,659
267 UNIONCAP 16.1 16.7 16 0 16.5 -2.42 640 22.3550 1,368,785
268 UNIQUEHRL 53.9 54.9 53.9 0 53.8 0.19 130 7.3920 135,810
269 UNITEDAIR 3 3.2 3 0 3 0 172 1.9590 633,802
270 UNITEDFIN 26.7 27.5 26.5 0 26.9 -0.74 1,612 88.1290 3,269,164
271 UNITEDINS 65.3 70.4 64 0 64 2.03 481 12.7410 191,289
272 UPGDCL 353.9 355.5 349.5 0 347 1.99 1,358 171.6110 486,623
273 USMANIAGL 118.4 122 117.5 0 118.9 -0.42 497 11.3970 95,585
274 UTTARABANK 31.6 32.4 31.4 0 32 -1.25 296 13.1700 415,588
275 UTTARAFIN 71.2 73.5 71.1 0 73 -2.47 127 2.4050 33,524
276 VFSTDL 58.7 60.4 58.4 0 57.9 1.38 1,000 55.8590 943,023
277 WATACHEM 571 590 562 0 589.5 -3.14 1,068 47.9700 83,044
278 WMSHIPYARD 21.2 21.6 21.1 0 21.3 -0.47 449 14.8110 693,523
279 YPL 14.4 14.4 14.1 0 14.3 0.70 31 0.2780 19,469
280 ZAHEENSPIN 12 12.3 12 0 12.1 -0.83 237 5.4910 452,366
281 ZAHINTEX 12.1 12.3 12 0 12.2 -0.82 45 0.7420 61,068

 

 

 

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.