Wednesday, Dec 13, 2017 Current Time: 5:26:53 AM (BST) Market Status: Closed
1JANATAMF 6.50 
0.00    0.00%

1STPRIMFMF 15.70 
0.50    3.29%

AAMRANET 92.60 
4.80    5.47%

AAMRATECH 33.20 
0.00    0.00%

ABB1STMF 6.70 
0.10    1.52%

ABBANK 23.80 
1.00    4.39%

ACI   461.00    
-0.50    -0.11%

ACIFORMULA 172.00 
-0.90    -0.52%

ACMELAB 115.00 
0.40    0.35%

ACTIVEFINE 37.10 
-0.10    -0.27%

AFCAGRO 46.40 
-0.10    -0.22%

AFTABAUTO 64.40 
0.30    0.47%

AGNISYSL 22.50 
-0.10    -0.44%

AGRANINS 20.70 
0.10    0.49%

AIBL1STIMF 7.80 
-0.10    -1.27%

AL-HAJTEX 95.40 
-0.10    -0.10%

ALARABANK 24.30 
0.90    3.85%

ALLTEX 11.40 
-0.20    -1.72%

AMANFEED 65.50 
0.20    0.31%

AMBEEPHA 412.00 
3.90    0.96%

AMCL(PRAN) 226.20 
-5.10    -2.20%

ANLIMAYARN 32.30 
-0.20    -0.62%

ANWARGALV 83.50 
-1.00    -1.18%

APEXFOODS 145.10 
1.30    0.90%

APEXFOOT 328.60 
6.10    1.89%

APEXSPINN 124.50 
-1.30    -1.03%

APEXTANRY 147.10 
0.10    0.07%

APOLOISPAT 16.50 
0.10    0.61%

ARAMIT 342.00 
0.80    0.23%

ARAMITCEM 31.60 
0.20    0.64%

ARGONDENIM 31.70 
0.00    0.00%

ASIAINS 23.90 
-0.40    -1.65%

ASIAPACINS 25.00 
-0.80    -3.10%

ATCSLGF 11.30 
-0.20    -1.74%

ATLASBANG 123.40 
0.10    0.08%

AZIZPIPES 140.70 
0.30    0.21%

BANGAS 153.70 
1.90    1.25%

BANKASIA 23.90 
0.10    0.42%

BARKAPOWER 37.60 
-0.40    -1.05%

BATASHOE 1170.00 
-8.20    -0.70%

BATBC   3402.20    
-62.80    -1.81%

BAYLEASING 26.80 
0.50    1.90%

BBS   40.00    
-0.10    -0.25%

BBSCABLES 117.00 
-0.90    -0.76%

BDAUTOCA 117.80 
-1.70    -1.42%

BDCOM   28.60    
0.00    0.00%

BDFINANCE 22.10 
0.50    2.31%

BDLAMPS 176.00 
-6.00    -3.30%

BDTHAI 30.10 
1.20    4.15%

BDWELDING 23.80 
-0.90    -3.64%

BEACHHATCH 17.10 
-0.40    -2.29%

BEACONPHAR 20.30 
-0.40    -1.93%

BENGALWTL 40.90 
0.10    0.25%

BERGERPBL 2145.00 
10.00    0.47%

BEXIMCO 26.90 
0.20    0.75%

BGIC   21.30    
0.00    0.00%

BIFC   10.30    
0.00    0.00%

BNICL   20.20    
0.40    2.02%

BRACBANK 108.50 
3.10    2.94%

BRACSCBOND 1090.00 
-10.00    -0.91%

BSC   45.60    
0.10    0.22%

BSCCL   105.00    
0.60    0.57%

BSRMLTD 104.50 
-0.20    -0.19%

BSRMSTEEL 79.00 
0.70    0.89%

BXPHARMA 103.10 
-0.60    -0.58%

BXSYNTH 8.60 
-0.10    -1.15%

CAPMBDBLMF 9.00 
-0.30    -3.23%

CENTRALINS 23.70 
0.00    0.00%

CENTRALPHL 20.20 
-0.20    -0.98%

CITYBANK 53.60 
1.10    2.10%

CITYGENINS 18.20 
0.10    0.55%

CMCKAMAL 27.30 
0.20    0.74%

CNATEX 8.20 
-0.10    -1.20%

CONFIDCEM 163.70 
2.30    1.43%

CONTININS 22.70 
0.20    0.89%

CVOPRL 217.00 
1.50    0.70%

DACCADYE 8.90 
0.10    1.14%

DAFODILCOM 46.50 
0.00    0.00%

DBH   139.00    
0.10    0.07%

DBH1STMF 9.60 
0.10    1.05%

DELTALIFE 110.20 
2.70    2.51%

DELTASPINN 9.60 
-0.10    -1.03%

DESCO   45.00    
-2.00    -4.26%

DESHBANDHU 21.50 
0.60    2.87%

DHAKABANK 23.50 
0.80    3.52%

DHAKAINS 23.20 
-0.20    -0.85%

DOREENPWR 119.50 
-0.70    -0.58%

DSHGARME 255.80 
-0.80    -0.31%

DSSL   17.90    
-0.10    -0.56%

DULAMIACOT 27.50 
-0.70    -2.48%

DUTCHBANGL 149.50 
-0.50    -0.33%

EASTERNINS 29.20 
-0.30    -1.02%

EASTLAND 24.40 
-0.10    -0.41%

EASTRNLUB 996.90 
-3.80    -0.38%

EBL   52.30    
0.80    1.55%

EBL1STMF 9.80 
0.00    0.00%

EBLNRBMF 6.60 
0.10    1.54%

ECABLES 215.00 
0.40    0.19%

EHL   50.90    
1.20    2.41%

EMERALDOIL 18.50 
0.30    1.65%

ENVOYTEX 36.30 
-0.40    -1.09%

ETL   16.80    
-0.10    -0.59%

EXIM1STMF 7.10 
0.00    0.00%

EXIMBANK 16.90 
0.60    3.68%

FAMILYTEX 7.90 
0.20    2.60%

FARCHEM 20.00 
-0.10    -0.50%

FAREASTFIN 11.80 
0.10    0.85%

FAREASTLIF 76.70 
0.40    0.52%

FASFIN 22.50 
0.40    1.81%

FBFIF   5.90    
0.00    0.00%

FEDERALINS 12.60 
0.10    0.80%

FEKDIL 19.50 
-0.20    -1.02%

FINEFOODS 35.80 
-0.90    -2.45%

FIRSTFIN 12.40 
0.40    3.33%

FIRSTSBANK 15.30 
0.50    3.38%

FORTUNE 42.10 
-0.40    -0.94%

FUWANGCER 17.30 
0.00    0.00%

FUWANGFOOD 20.80 
0.10    0.48%

GBBPOWER 19.80 
0.00    0.00%

GEMINISEA 510.00 
-0.80    -0.16%

GENNEXT 9.60 
0.00    0.00%

GHAIL   43.40    
-0.20    -0.46%

GHCL   39.00    
-0.80    -2.01%

GLAXOSMITH 1572.00 
-5.40    -0.34%

GLOBALINS 15.80 
0.10    0.64%

GOLDENSON 13.50 
0.00    0.00%

GP   469.40    
-3.50    -0.74%

GPHISPAT 38.20 
0.10    0.26%

GQBALLPEN 94.40 
-0.60    -0.63%

GRAMEENS2 14.70 
0.00    0.00%

GREENDELMF 9.50 
0.10    1.06%

GREENDELT 63.30 
0.50    0.80%

GSPFINANCE 31.40 
0.90    2.95%

HAKKANIPUL 57.80 
1.00    1.76%

HEIDELBCEM 408.50 
-0.10    -0.02%

HFL   26.10    
0.50    1.95%

HRTEX   33.00    
-0.70    -2.08%

HWAWELLTEX 36.00 
-0.40    -1.10%

IBBLPBOND 970.00 
2.00    0.21%

IBNSINA 243.00 
-0.60    -0.25%

ICB   164.80    
1.70    1.04%

ICB2NDNRB 10.90 
0.00    0.00%

ICB3RDNRB 6.70 
0.00    0.00%

ICBAGRANI1 7.90 
0.00    0.00%

ICBAMCL2ND 8.80 
0.20    2.33%

ICBEPMF1S1 7.10 
-0.10    -1.39%

ICBIBANK 7.30 
0.60    8.96%

ICBSONALI1 8.00 
-0.20    -2.44%

IDLC   87.80    
1.20    1.39%

IFADAUTOS 132.90 
2.10    1.61%

IFIC   18.30    
0.50    2.81%

IFIC1STMF 6.20 
-0.10    -1.59%

IFILISLMF1 7.30 
0.00    0.00%

ILFSL   21.80    
0.80    3.81%

IMAMBUTTON 38.00 
-1.50    -3.80%

INTECH 17.80 
-0.40    -2.20%

IPDC   50.00    
0.90    1.83%

ISLAMIBANK 34.20 
0.90    2.70%

ISLAMICFIN 20.90 
0.40    1.95%

ISLAMIINS 34.10 
0.10    0.29%

ISNLTD 24.20 
0.10    0.41%

ITC   38.10    
0.10    0.26%

JAMUNABANK 21.30 
0.80    3.90%

JAMUNAOIL 201.20 
-0.50    -0.25%

JANATAINS 15.40 
0.10    0.65%

JMISMDL 183.50 
-2.90    -1.56%

JUTESPINN 123.90 
4.40    3.68%

KARNAPHULI 17.40 
0.20    1.16%

KAY&QUE 151.00 
7.80    5.45%

KBPPWBIL 18.20 
0.00    0.00%

KDSALTD 67.30 
0.10    0.15%

KEYACOSMET 12.50 
0.00    0.00%

KOHINOOR 390.00 
-3.90    -0.99%

KPCL   58.80    
-0.40    -0.68%

KPPL   11.50    
-0.30    -2.54%

LAFSURCEML 55.20 
0.10    0.18%

LANKABAFIN 50.80 
0.60    1.20%

LEGACYFOOT 63.40 
1.50    2.42%

LIBRAINFU 526.00 
-1.20    -0.23%

LINDEBD 1308.00 
2.30    0.18%

LRGLOBMF1 8.10 
0.00    0.00%

MAKSONSPIN 10.00 
0.10    1.01%

MALEKSPIN 20.80 
0.40    1.96%

MARICO 1121.40 
-24.00    -2.10%

MATINSPINN 38.40 
-0.10    -0.26%

MBL1STMF 9.10 
0.30    3.41%

MEGCONMILK 21.00 
-0.10    -0.47%

MEGHNACEM 101.50 
-1.10    -1.07%

MEGHNALIFE 58.10 
-0.10    -0.17%

MEGHNAPET 17.70 
0.40    2.31%

MERCANBANK 25.50 
0.40    1.59%

MERCINS 24.40 
0.10    0.41%

METROSPIN 11.00 
0.00    0.00%

MHSML   20.60    
0.10    0.49%

MICEMENT 84.40 
0.10    0.12%

MIDASFIN 43.00 
1.80    4.37%

MIRACLEIND 49.80 
0.70    1.43%

MITHUNKNIT 29.30 
-0.90    -2.98%

MJLBD   110.20    
0.50    0.46%

MODERNDYE 244.70 
-0.30    -0.12%

MONNOCERA 100.40 
2.20    2.24%

MONNOSTAF 666.50 
2.20    0.33%

MPETROLEUM 189.50 
0.70    0.37%

MTB   34.60    
0.60    1.76%

NATLIFEINS 154.60 
0.00    0.00%

NAVANACNG 70.20 
0.30    0.43%

NBL   12.80    
0.30    2.40%

NCCBANK 17.30 
0.20    1.17%

NCCBLMF1 9.10 
0.10    1.11%

NFML   19.10    
0.00    0.00%

NHFIL   48.50    
0.50    1.04%

NITOLINS 33.30 
1.20    3.74%

NLI1STMF 15.40 
0.00    0.00%

NORTHERN 544.00 
-0.40    -0.07%

NORTHRNINS 23.90 
0.00    0.00%

NPOLYMAR 89.70 
-0.60    -0.66%

NTC   625.20    
-3.00    -0.48%

NTLTUBES 123.90 
1.50    1.23%

NURANI 19.80 
0.00    0.00%

OAL   20.40    
0.10    0.49%

OIMEX   67.90    
1.60    2.41%

OLYMPIC 280.00 
0.30    0.11%

ONEBANKLTD 24.10 
0.60    2.55%

ORIONINFU 55.50 
-0.20    -0.36%

ORIONPHARM 48.80 
0.30    0.62%

PADMALIFE 50.00 
-0.10    -0.20%

PADMAOIL 245.00 
-5.60    -2.23%

PARAMOUNT 18.10 
0.20    1.12%

PDL   20.00    
0.00    0.00%

PENINSULA 24.20 
0.20    0.83%

PEOPLESINS 21.20 
-0.10    -0.47%

PF1STMF 7.20 
-0.10    -1.37%

PHARMAID 405.00 
12.80    3.26%

PHENIXINS 29.70 
0.20    0.68%

PHOENIXFIN 37.90 
0.80    2.16%

PHPMF1 6.50 
-0.10    -1.52%

PIONEERINS 29.70 
-0.10    -0.34%

PLFSL   12.50    
0.20    1.63%

POPULAR1MF 6.20 
-0.10    -1.59%

POPULARLIF 67.10 
-0.30    -0.45%

POWERGRID 52.00 
-0.70    -1.33%

PRAGATIINS 30.90 
0.40    1.31%

PRAGATILIF 110.30 
-1.20    -1.08%

PREMIERBAN 15.60 
0.80    5.41%

PREMIERCEM 90.00 
3.70    4.29%

PREMIERLEA 18.10 
0.30    1.69%

PRIME1ICBA 7.30 
0.00    0.00%

PRIMEBANK 26.70 
1.90    7.66%

PRIMEFIN 11.50 
-0.40    -3.36%

PRIMEINSUR 19.80 
0.00    0.00%

PRIMELIFE 56.00 
1.80    3.32%

PRIMETEX 26.50 
-0.30    -1.12%

PROGRESLIF 60.00 
2.20    3.81%

PROVATIINS 20.40 
0.10    0.49%

PTL   43.00    
1.00    2.38%

PUBALIBANK 30.80 
0.90    3.01%

PURABIGEN 17.30 
0.20    1.17%

QSMDRYCELL 79.20 
0.00    0.00%

RAHIMAFOOD 166.40 
-0.50    -0.30%

RAHIMTEXT 250.50 
-0.30    -0.12%

RAKCERAMIC 60.20 
0.50    0.84%

RANFOUNDRY 133.10 
0.90    0.68%

RDFOOD 17.70 
0.00    0.00%

RECKITTBEN 1857.00 
1.60    0.09%

REGENTTEX 21.80 
-0.10    -0.46%

RELIANCE1 10.70 
0.00    0.00%

RELIANCINS 56.30 
0.60    1.08%

RENATA 1118.80 
0.50    0.04%

RENWICKJA 586.20 
-6.60    -1.11%

REPUBLIC 24.60 
0.00    0.00%

RNSPIN 17.10 
0.10    0.59%

RSRMSTEEL 63.80 
-0.40    -0.62%

RUPALIBANK 57.90 
2.80    5.08%

RUPALIINS 20.30 
0.00    0.00%

RUPALILIFE 39.20 
-0.50    -1.26%

SAFKOSPINN 17.50 
-0.30    -1.69%

SAIFPOWER 33.70 
-0.30    -0.88%

SAIHAMCOT 17.90 
0.10    0.56%

SAIHAMTEX 20.10 
0.30    1.52%

SALAMCRST 34.30 
0.10    0.29%

SALVOCHEM 21.80 
0.20    0.93%

SAMATALETH 67.10 
-1.90    -2.75%

SAMORITA 86.40 
0.50    0.58%

SANDHANINS 30.90 
-0.10    -0.32%

SAPORTL 35.10 
0.20    0.57%

SAVAREFR 153.10 
-4.10    -2.61%

SEBL1STMF 14.30 
0.00    0.00%

SEMLIBBLSF 8.10 
0.00    0.00%

SEMLLECMF 8.20 
0.20    2.50%

SHAHJABANK 33.00 
1.20    3.77%

SHASHADNIM 60.90 
0.00    0.00%

SHEPHERD 31.30 
0.60    1.95%

SHURWID 15.40 
0.00    0.00%

SHYAMPSUG 57.40 
5.20    9.96%

SIBL   24.70    
0.80    3.35%

SIMTEX 29.50 
-0.30    -1.01%

SINGERBD 195.60 
1.00    0.51%

SINOBANGLA 54.60 
0.70    1.30%

SONALIANSH 232.00 
-1.80    -0.77%

SONARBAINS 18.00 
0.00    0.00%

SONARGAON 15.60 
1.00    6.85%

SOUTHEASTB 21.70 
0.40    1.88%

SPCERAMICS 17.70 
0.40    2.31%

SPCL   121.90    
-1.10    -0.89%

SQUARETEXT 65.40 
0.30    0.46%

SQURPHARMA 303.30 
0.70    0.23%

STANCERAM 112.90 
0.30    0.27%

STANDARINS 30.40 
0.70    2.36%

STANDBANKL 16.00 
0.60    3.90%

STYLECRAFT 1558.10 
-11.50    -0.73%

SUMITPOWER 36.20 
0.30    0.84%

SUNLIFEINS 24.90 
0.00    0.00%

TAKAFULINS 25.30 
0.70    2.85%

TALLUSPIN 10.00 
0.00    0.00%

TITASGAS 44.00 
-0.50    -1.12%

TOSRIFA 25.20 
-0.10    -0.40%

TRUSTB1MF 6.60 
-0.10    -1.49%

TRUSTBANK 43.40 
1.90    4.58%

TUNGHAI 12.20 
0.00    0.00%

UCB   23.60    
0.60    2.61%

UNIONCAP 19.20 
0.00    0.00%

UNIQUEHRL 55.40 
-1.40    -2.46%

UNITEDAIR 5.70 
0.10    1.79%

UNITEDFIN 23.80 
0.50    2.15%

UNITEDINS 29.00 
-0.50    -1.69%

UPGDCL 182.40 
-0.80    -0.44%

USMANIAGL 97.80 
-1.50    -1.51%

UTTARABANK 35.40 
1.00    2.91%

UTTARAFIN 73.90 
0.00    0.00%

VAMLBDMF1 9.70 
-0.30    -3.00%

VAMLRBBF 10.20 
0.00    0.00%

WATACHEM 242.90 
-1.50    -0.61%

WMSHIPYARD 31.50 
0.10    0.32%

YPL   22.30    
-0.20    -0.89%

ZAHEENSPIN 22.70 
-0.20    -0.87%

ZAHINTEX 16.70 
-0.20    -1.18%

ZEALBANGLA 79.00 
1.60    2.07%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
DSEX  
DS30
News
Latest Share Price
By Trade Code
By % Change
By Value
By Volume
By Last Trade Price
By Category
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSEX Share On Dec 12, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 33.2 33.8 33 33.1 33.2 0 184 5.5330 166,231
2 ABBANK 23.8 23.8 22.8 23.7 22.8 4.39 980 66.2630 2,836,778
3 ACI 461 462 460.8 461.1 461.5 -0.11 143 4.6390 10,061
4 ACIFORMULA 172 176.3 172 173 172.9 -0.52 147 7.3320 42,165
5 ACMELAB 115 115.4 114.6 115.1 114.6 0.35 245 12.0090 104,360
6 ACTIVEFINE 37.1 37.5 36.8 37.1 37.2 -0.27 250 7.5920 204,959
7 AFCAGRO 46.4 47 46.1 46.2 46.5 -0.22 211 5.1040 110,094
8 AFTABAUTO 64.4 65 63.9 64.5 64.1 0.47 251 8.7000 134,521
9 AGNISYSL 22.5 22.8 22.4 22.5 22.6 -0.44 114 3.0500 135,225
10 AGRANINS 20.7 21 20.6 20.8 20.6 0.49 9 0.0670 3,235
11 AL-HAJTEX 95.4 96 94.9 95.1 95.5 -0.10 421 8.6530 90,814
12 ALARABANK 24.3 24.3 23.4 24.2 23.4 3.85 399 42.0670 1,753,636
13 ALLTEX 11.4 11.7 11.4 11.5 11.6 -1.72 28 0.3540 30,667
14 AMANFEED 65.5 66.7 65.5 65.7 65.3 0.31 196 6.8170 103,462
15 AMBEEPHA 412 422.4 408.1 411.6 408.1 0.96 117 2.2500 5,475
16 AMCL(PRAN) 226.2 234.2 225.5 227.9 231.3 -2.20 617 21.0900 91,452
17 ANLIMAYARN 32.3 33 32 32.1 32.5 -0.62 350 7.0560 218,886
18 ANWARGALV 83.5 85.2 83.1 83.4 84.5 -1.18 312 9.1350 108,822
19 APEXFOODS 145.1 147.7 144 144.3 143.8 0.90 202 4.9030 33,865
20 APEXFOOT 328.6 328.8 321 327.3 322.5 1.89 88 2.7420 8,454
21 APEXSPINN 124.5 125.8 124.5 124.7 125.8 -1.03 85 1.7930 14,366
22 APEXTANRY 147.1 148 146 146.7 147 0.07 123 3.5310 24,062
23 APOLOISPAT 16.5 16.8 16.4 16.5 16.4 0.61 248 11.9960 724,737
24 ARAMIT 342 342.9 340 342.1 341.2 0.23 44 1.0180 2,985
25 ARAMITCEM 31.6 31.7 30.8 31.3 31.4 0.64 111 1.4870 47,700
26 ARGONDENIM 31.7 32 31.6 31.7 31.7 0 198 8.5220 268,779
27 ASIAINS 23.9 24.6 23.7 24.1 24.3 -1.65 16 0.1230 5,119
28 ATLASBANG 123.4 124 122.5 123 123.3 0.08 189 3.8530 31,325
29 BANGAS 153.7 156 151.8 154.1 151.8 1.25 827 20.1690 130,570
30 BANKASIA 23.9 24.2 23.7 24 23.8 0.42 349 49.3110 2,058,703
31 BARKAPOWER 37.6 38.3 37.4 37.5 38 -1.05 446 25.1720 669,494
32 BATASHOE 1,170 1,180 1,170 1,170.4 1,178.2 -0.70 71 12.0590 10,291
33 BATBC 3,402.2 3,490 3,401 3,402.6 3,465 -1.81 52 1.1430 335
34 BAYLEASING 26.8 27.2 26.4 27.1 26.3 1.90 73 1.9920 74,110
35 BBS 40 40.3 39.8 40 40.1 -0.25 368 13.9260 348,303
36 BBSCABLES 117 120 116 116.9 117.9 -0.76 1,179 44.5460 378,962
37 BDAUTOCA 117.8 120.7 116.6 117.1 119.5 -1.42 315 5.4180 45,928
38 BDCOM 28.6 28.8 28.1 28.4 28.6 0 437 20.6270 725,526
39 BDFINANCE 22.1 22.2 21.5 21.9 21.6 2.31 267 13.6240 626,402
40 BDLAMPS 176 183.7 176 176.6 182 -3.30 301 5.0560 28,436
41 BDTHAI 30.1 30.1 28.8 29.9 28.9 4.15 1,252 88.6560 3,004,763
42 BDWELDING 23.8 24.5 23.8 23.9 24.7 -3.64 356 8.9850 372,602
43 BEACHHATCH 17.1 17.8 17 17.1 17.5 -2.29 85 1.1190 65,267
44 BEACONPHAR 20.3 20.8 20.3 20.3 20.7 -1.93 223 8.8560 432,945
45 BENGALWTL 40.9 41.4 40.8 41.1 40.8 0.25 70 1.7170 41,808
46 BERGERPBL 2,145 2,145 2,140 2,142.5 2,135 0.47 5 0.0430 20
47 BEXIMCO 26.9 26.9 26.6 26.7 26.7 0.75 494 13.9810 522,955
48 BGIC 21.3 21.5 20.9 21.2 21.3 0 15 0.2040 9,609
49 BNICL 20.2 20.2 19.8 20 19.8 2.02 84 1.6070 80,496
50 BRACBANK 108.5 109 105.5 108.5 105.4 2.94 1,170 114.0840 1,062,063
51 BSC 45.6 45.9 45.4 45.5 45.5 0.22 349 7.5470 165,762
52 BSCCL 105 105 103.6 104.4 104.4 0.57 164 4.1370 39,715
53 BSRMLTD 104.5 104.5 104 104.2 104.7 -0.19 715 18.3820 176,191
54 BSRMSTEEL 79 79 77.9 78.8 78.3 0.89 172 22.7130 288,589
55 BXPHARMA 103.1 105.3 103.1 103.3 103.7 -0.58 408 33.2870 321,017
56 CENTRALPHL 20.2 20.6 20.2 20.2 20.4 -0.98 349 9.3230 457,964
57 CITYBANK 53.6 53.9 52.4 53.8 52.5 2.10 962 102.5880 1,919,294
58 CITYGENINS 18.2 18.4 18.1 18.2 18.1 0.55 71 0.9820 53,889
59 CMCKAMAL 27.3 27.4 26.9 27.1 27.1 0.74 741 63.2430 2,333,099
60 CNATEX 8.2 8.4 8.2 8.3 8.3 -1.20 141 3.0080 362,319
61 CONFIDCEM 163.7 164.7 162.5 164 161.4 1.43 805 73.1760 446,718
62 CONTININS 22.7 22.7 22.1 22.4 22.5 0.89 14 0.6530 29,167
63 CVOPRL 217 221 215 216.2 215.5 0.70 672 16.3110 74,929
64 DACCADYE 8.9 8.9 8.8 8.8 8.8 1.14 82 0.7270 81,985
65 DAFODILCOM 46.5 47 46.2 46.3 46.5 0 132 2.9570 63,630
66 DBH 139 139.8 137.1 139 138.9 0.07 176 6.8120 49,118
67 DELTALIFE 110.2 110.7 107.8 110 107.5 2.51 364 22.0520 201,455
68 DELTASPINN 9.6 9.8 9.5 9.6 9.7 -1.03 183 3.8100 396,717
69 DESCO 45 47.3 45 46.3 47 -4.26 160 9.5320 205,266
70 DESHBANDHU 21.5 21.6 20.8 21.5 20.9 2.87 669 17.9440 844,043
71 DHAKABANK 23.5 23.5 22.8 23.4 22.7 3.52 636 45.7970 1,974,366
72 DHAKAINS 23.2 23.7 23.2 23.2 23.4 -0.85 6 0.1160 4,980
73 DOREENPWR 119.5 124.3 118.8 119.3 120.2 -0.58 1,442 68.8870 568,282
74 DSHGARME 255.8 258.8 255.5 256.5 256.6 -0.31 178 3.7060 14,442
75 DSSL 17.9 18.1 17.7 17.8 18 -0.56 340 7.1390 399,752
76 DUTCHBANGL 149.5 151.5 147.6 148.9 150 -0.33 562 27.7470 186,381
77 EASTERNINS 29.2 29.5 28.8 28.9 29.5 -1.02 18 0.2890 9,980
78 EASTLAND 24.4 24.6 24 24.2 24.5 -0.41 24 0.1610 6,650
79 EASTRNLUB 996.9 1,007 990 991.1 1,000.7 -0.38 101 1.3560 1,365
80 EBL 52.3 53.2 51.9 52.8 51.5 1.55 324 26.0190 494,277
81 ECABLES 215 221.5 211.6 215.1 214.6 0.19 1,019 22.5110 104,235
82 EHL 50.9 51.2 49.5 50.9 49.7 2.41 427 21.4690 422,935
83 EMERALDOIL 18.5 18.8 18.3 18.6 18.2 1.65 204 3.5470 190,509
84 ENVOYTEX 36.3 37 36.3 36.5 36.7 -1.09 101 3.2010 87,662
85 ETL 16.8 17 16.7 16.8 16.9 -0.59 167 4.1310 245,865
86 EXIMBANK 16.9 16.9 16.4 16.8 16.3 3.68 683 39.3980 2,355,314
87 FAMILYTEX 7.9 7.9 7.7 7.8 7.7 2.60 331 6.7560 868,653
88 FARCHEM 20 20.3 20 20.1 20.1 -0.50 184 4.6980 233,339
89 FAREASTFIN 11.8 11.9 11.6 11.8 11.7 0.85 93 4.3180 367,486
90 FAREASTLIF 76.7 77 75.2 76.5 76.3 0.52 128 7.0400 92,151
91 FASFIN 22.5 22.5 21.9 22.2 22.1 1.81 429 24.4090 1,100,489
92 FEDERALINS 12.6 12.7 12.5 12.6 12.5 0.8 79 1.5820 125,448
93 FEKDIL 19.5 20 19.4 19.5 19.7 -1.02 313 11.6820 595,365
94 FINEFOODS 35.8 37.4 35 35.9 36.7 -2.45 927 26.2750 722,975
95 FIRSTFIN 12.4 12.4 11.8 12.1 12 3.33 23 0.3870 32,002
96 FIRSTSBANK 15.3 15.3 14.7 15.2 14.8 3.38 475 18.6230 1,235,542
97 FUWANGCER 17.3 17.5 17.2 17.3 17.3 0 207 4.2470 245,378
98 FUWANGFOOD 20.8 21.2 20.6 20.7 20.7 0.48 737 27.4990 1,325,122
99 GBBPOWER 19.8 19.8 19.6 19.8 19.8 0 77 2.1420 108,521
100 GEMINISEA 510 518.9 507.2 509.4 510.8 -0.16 861 17.5290 34,300
101 GENNEXT 9.6 9.7 9.5 9.6 9.6 0 421 11.7740 1,227,210
102 GHAIL 43.4 44 43.1 43.3 43.6 -0.46 555 30.3600 698,745
103 GHCL 39 39.7 38.9 39.1 39.8 -2.01 198 2.7060 69,077
104 GLAXOSMITH 1,572 1,572 1,572 1,572 1,577.4 -0.34 6 0.1260 80
105 GLOBALINS 15.8 15.9 15.7 15.7 15.7 0.64 17 0.0920 5,863
106 GOLDENSON 13.5 13.6 13.3 13.4 13.5 0 72 0.9300 69,395
107 GP 469.4 473.6 468.1 469.5 472.9 -0.74 1,482 141.5910 300,454
108 GPHISPAT 38.2 38.6 38.1 38.2 38.1 0.26 80 3.3400 87,368
109 GQBALLPEN 94.4 95.7 93.3 94 95 -0.63 252 5.3030 56,118
110 GREENDELT 63.3 63.6 59.9 63.1 62.8 0.80 22 1.4490 22,997
111 GSPFINANCE 31.4 31.4 30.7 31.3 30.5 2.95 426 13.7100 439,848
112 HAKKANIPUL 57.8 58 56.3 57.1 56.8 1.76 77 0.9190 16,093
113 HEIDELBCEM 408.5 410 406 408.8 408.6 -0.02 183 5.2510 12,847
114 HFL 26.1 26.1 25.3 25.9 25.6 1.95 283 16.5470 644,840
115 HRTEX 33 33.6 32.8 33 33.7 -2.08 185 4.8760 147,286
116 HWAWELLTEX 36 37.7 36 36.7 36.4 -1.10 21 0.6390 17,350
117 IBNSINA 243 245.2 240 242.5 243.6 -0.25 185 6.4640 26,682
118 ICB 164.8 165 162.6 164.1 163.1 1.04 285 6.8950 42,044
119 ICBIBANK 7.3 7.3 6.7 7.3 6.7 8.96 306 11.0300 1,526,063
120 IDLC 87.8 88.3 87.1 88.1 86.6 1.39 494 34.9740 397,844
121 IFADAUTOS 132.9 133 131 132.6 130.8 1.61 421 27.0970 205,007
122 IFIC 18.3 18.3 17.9 18.2 17.8 2.81 425 21.8870 1,210,278
123 ILFSL 21.8 21.8 21 21.7 21 3.81 373 21.5200 1,004,006
124 INTECH 17.8 18.3 17.8 17.9 18.2 -2.20 178 3.3230 184,317
125 IPDC 50 50.1 49.1 49.9 49.1 1.83 245 10.0760 202,391
126 ISLAMIBANK 34.2 34.2 33.3 34 33.3 2.70 1,060 93.6040 2,765,763
127 ISLAMICFIN 20.9 20.9 20.5 20.8 20.5 1.95 110 5.4800 264,338
128 ISLAMIINS 34.1 34.1 33 34 34 0.29 144 2.6510 78,462
129 ITC 38.1 39 37.9 38 38 0.26 84 1.0580 27,725
130 JAMUNABANK 21.3 21.3 20.7 21.3 20.5 3.90 225 10.9710 519,981
131 JAMUNAOIL 201.2 202.1 201 201.1 201.7 -0.25 117 6.1330 30,443
132 JMISMDL 183.5 188.8 183.3 183.7 186.4 -1.56 423 9.1010 49,009
133 KARNAPHULI 17.4 17.4 17.3 17.4 17.2 1.16 27 0.3020 17,386
134 KBPPWBIL 18.2 18.6 18.2 18.2 18.2 0 190 6.0300 327,567
135 KDSALTD 67.3 68.5 67.2 67.4 67.2 0.15 86 1.4100 20,766
136 KEYACOSMET 12.5 12.7 12.5 12.6 12.5 0 446 12.9930 1,032,219
137 KOHINOOR 390 397 390 391.8 393.9 -0.99 102 1.3430 3,423
138 KPCL 58.8 59.3 58.5 58.9 59.2 -0.68 175 5.9370 100,660
139 KPPL 11.5 11.9 11.5 11.6 11.8 -2.54 82 0.8780 75,411
140 LAFSURCEML 55.2 55.6 55 55.2 55.1 0.18 420 13.2690 240,345
141 LANKABAFIN 50.8 50.8 50.1 50.5 50.2 1.20 782 63.7510 1,266,492
142 LEGACYFOOT 63.4 65 61.2 63 61.9 2.42 2,011 61.6310 976,889
143 LIBRAINFU 526 534 525.1 528.8 527.2 -0.23 96 0.6670 1,257
144 LINDEBD 1,308 1,312.7 1,302.5 1,309.6 1,305.7 0.18 148 3.1300 2,395
145 MAKSONSPIN 10 10 9.7 10 9.9 1.01 246 4.7880 484,284
146 MALEKSPIN 20.8 20.8 20.5 20.7 20.4 1.96 142 4.5530 220,263
147 MARICO 1,121.4 1,122 1,121.3 1,121.4 1,145.4 -2.10 6 0.0650 58
148 MATINSPINN 38.4 38.9 38.2 38.4 38.5 -0.26 27 0.6760 17,600
149 MEGHNACEM 101.5 103 101.2 101.3 102.6 -1.07 127 0.9100 8,965
150 MEGHNALIFE 58.1 59.4 58.1 58.5 58.2 -0.17 31 0.6600 11,250
151 MERCANBANK 25.5 25.6 25 25.5 25.1 1.59 375 31.9060 1,258,516
152 MERCINS 24.4 24.6 23.8 24.2 24.3 0.41 424 15.8250 656,268
153 METROSPIN 11 11.4 10.9 10.9 11 0 294 6.4230 574,840
154 MHSML 20.6 20.7 20.4 20.5 20.5 0.49 53 0.8980 43,754
155 MICEMENT 84.4 85.3 84 84.2 84.3 0.12 25 0.2820 3,351
156 MIDASFIN 43 43 42 42.9 41.2 4.37 549 13.3090 312,745
157 MIRACLEIND 49.8 51 49.2 49.6 49.1 1.43 1,070 31.8180 635,768
158 MITHUNKNIT 29.3 30.6 28.8 29.1 30.2 -2.98 371 6.4700 217,984
159 MJLBD 110.2 110.5 109 109.5 109.7 0.46 388 14.5910 132,908
160 MONNOCERA 100.4 101.8 98.5 99.5 98.2 2.24 1,244 33.9940 339,957
161 MPETROLEUM 189.5 189.7 188.9 189.2 188.8 0.37 66 4.2620 22,543
162 MTB 34.6 34.7 34 34.6 34 1.76 230 20.0330 581,407
163 NATLIFEINS 154.6 155.9 154.5 155 154.6 0 68 2.7030 17,407
164 NAVANACNG 70.2 70.7 69.4 70.1 69.9 0.43 176 10.8170 153,827
165 NBL 12.8 12.8 12.5 12.8 12.5 2.4 655 29.5130 2,321,476
166 NCCBANK 17.3 17.5 17.2 17.4 17.1 1.17 207 8.3410 480,088
167 NFML 19.1 19.3 19.1 19.1 19.1 0 238 8.4650 442,139
168 NHFIL 48.5 48.8 48.3 48.4 48 1.04 80 1.6510 34,036
169 NORTHERN 544 549.8 543.5 545.2 544.4 -0.07 500 12.5710 23,023
170 NORTHRNINS 23.9 24 23.8 24 23.9 0 26 0.2230 9,318
171 NPOLYMAR 89.7 91.4 89.3 89.6 90.3 -0.66 576 17.1310 190,046
172 NTC 625.2 631.9 622 625.3 628.2 -0.48 163 4.1720 6,665
173 NTLTUBES 123.9 126.9 121 124.1 122.4 1.23 1,451 48.5450 389,093
174 OAL 20.4 20.4 20.2 20.4 20.3 0.49 143 2.1360 105,220
175 OLYMPIC 280 280.4 278 279.6 279.7 0.11 226 13.0840 46,822
176 ONEBANKLTD 24.1 24.1 23.6 23.9 23.5 2.55 214 20.9580 877,732
177 ORIONINFU 55.5 56.5 55.4 55.6 55.7 -0.36 88 1.6930 30,461
178 ORIONPHARM 48.8 49.5 48.2 48.4 48.5 0.62 107 2.3610 48,602
179 PADMAOIL 245 250.8 244.2 245.2 250.6 -2.23 132 5.2100 21,142
180 PARAMOUNT 18.1 18.1 18 18.1 17.9 1.12 26 0.4080 22,570
181 PDL 20 20 19.8 19.9 20 0 179 4.3780 219,924
182 PENINSULA 24.2 24.3 23.9 24 24 0.83 189 5.6700 235,717
183 PHARMAID 405 408.6 394 405.3 392.2 3.26 987 30.5340 75,721
184 PHENIXINS 29.7 29.7 29.3 29.6 29.5 0.68 30 0.7080 23,949
185 PHOENIXFIN 37.9 38 37.5 37.9 37.1 2.16 221 9.2740 245,665
186 PIONEERINS 29.7 30 29.7 29.8 29.8 -0.34 51 1.0470 35,051
187 PLFSL 12.5 12.9 12.2 12.5 12.3 1.63 724 21.9000 1,766,287
188 POPULARLIF 67.1 68.1 67.1 67.6 67.4 -0.45 6 0.0860 1,270
189 POWERGRID 52 53.6 52 52.3 52.7 -1.33 261 10.1950 194,468
190 PRAGATILIF 110.3 113 110.2 110.7 111.5 -1.08 146 6.2710 56,086
191 PREMIERBAN 15.6 15.6 14.9 15.5 14.8 5.41 688 37.0420 2,437,137
192 PREMIERCEM 90 90.3 86.6 89.3 86.3 4.29 536 17.1020 194,116
193 PREMIERLEA 18.1 18.1 17.8 18 17.8 1.69 135 6.2370 347,603
194 PRIMEBANK 26.7 27.1 24.9 26.6 24.8 7.66 225 20.6980 795,661
195 PRIMEFIN 11.5 11.9 11.5 11.6 11.9 -3.36 76 0.9600 82,344
196 PRIMEINSUR 19.8 20 19.7 19.8 19.8 0 24 0.7850 39,696
197 PRIMELIFE 56 56 54.6 56 54.2 3.32 129 6.1160 109,622
198 PRIMETEX 26.5 27 26.2 26.4 26.8 -1.12 153 4.2390 159,848
199 PROVATIINS 20.4 20.8 20.3 20.4 20.3 0.49 94 1.9000 92,602
200 PTL 43 43.8 42 43.3 42 2.38 848 77.1400 1,791,548
201 PUBALIBANK 30.8 30.8 29.6 30.7 29.9 3.01 380 22.5430 739,555
202 PURABIGEN 17.3 17.5 17 17.3 17.1 1.17 98 1.7030 98,126
203 QSMDRYCELL 79.2 79.6 79 79.1 79.2 0 356 8.7040 109,787
204 RAHIMAFOOD 166.4 169 165 165.1 166.9 -0.30 145 2.1200 12,748
205 RAHIMTEXT 250.5 253.2 250.1 250.3 250.8 -0.12 88 1.2810 5,102
206 RAKCERAMIC 60.2 60.3 59.4 60 59.7 0.84 459 22.4140 373,739
207 RANFOUNDRY 133.1 134.7 131.2 133.1 132.2 0.68 257 11.1640 83,701
208 RDFOOD 17.7 17.9 17.5 17.6 17.7 0 279 8.0370 454,519
209 REGENTTEX 21.8 22.3 21.8 21.9 21.9 -0.46 272 7.7380 351,644
210 RELIANCINS 56.3 56.3 54.3 55.5 55.7 1.08 23 0.4780 8,611
211 RENATA 1,118.8 1,118.8 1,106.1 1,118.1 1,118.3 0.04 160 4.9900 4,480
212 RENWICKJA 586.2 610.8 586.2 587.7 592.8 -1.11 98 1.1270 1,906
213 REPUBLIC 24.6 24.9 24.6 24.7 24.6 0 7 0.1770 7,164
214 RNSPIN 17.1 17.1 16.9 17 17 0.59 364 9.0300 530,799
215 RSRMSTEEL 63.8 65 63.6 64 64.2 -0.62 391 19.2620 300,351
216 RUPALIBANK 57.9 58 55.2 57.7 55.1 5.08 789 22.0540 385,703
217 RUPALIINS 20.3 20.4 20.3 20.3 20.3 0 28 0.8930 43,995
218 RUPALILIFE 39.2 39.9 39 39.2 39.7 -1.26 40 0.5890 14,917
219 SAFKOSPINN 17.5 17.9 17.3 17.4 17.8 -1.69 296 9.5810 548,180
220 SAIFPOWER 33.7 34.2 33.5 33.7 34 -0.88 687 20.9740 619,271
221 SAIHAMCOT 17.9 18.5 17.8 17.9 17.8 0.56 139 5.0700 282,098
222 SAIHAMTEX 20.1 20.1 19.7 20 19.8 1.52 113 3.8170 191,031
223 SALAMCRST 34.3 34.5 34 34.1 34.2 0.29 70 2.5540 74,812
224 SALVOCHEM 21.8 21.9 21.4 21.6 21.6 0.93 199 4.2880 198,224
225 SAMORITA 86.4 87.8 86 86.2 85.9 0.58 446 9.9160 114,298
226 SANDHANINS 30.9 31.1 30.5 30.7 31 -0.32 80 1.7070 55,587
227 SAPORTL 35.1 35.1 34.8 35 34.9 0.57 223 7.6280 218,267
228 SHAHJABANK 33 33.1 31.4 32.9 31.8 3.77 920 111.9180 3,436,581
229 SHASHADNIM 60.9 61.6 60.8 60.8 60.9 0 183 5.9630 97,744
230 SHURWID 15.4 16 15.4 15.5 15.4 0 290 6.0430 383,808
231 SIBL 24.7 24.8 23.9 24.6 23.9 3.35 314 9.8360 403,250
232 SIMTEX 29.5 30 29.3 29.6 29.8 -1.01 274 24.4900 824,154
233 SINGERBD 195.6 196.6 194.6 194.8 194.6 0.51 224 12.8550 65,875
234 SINOBANGLA 54.6 55.6 52.5 54.6 53.9 1.30 464 10.2590 188,441
235 SONALIANSH 232 238 231 232.1 233.8 -0.77 237 4.8030 20,580
236 SOUTHEASTB 21.7 21.9 21.2 21.9 21.3 1.88 349 21.9970 1,017,647
237 SPCERAMICS 17.7 17.8 17.5 17.6 17.3 2.31 67 1.1230 63,793
238 SPCL 121.9 124.3 121.5 121.7 123 -0.89 868 54.8890 446,019
239 SQUARETEXT 65.4 65.6 64.4 65.2 65.1 0.46 296 10.2480 157,873
240 SQURPHARMA 303.3 305 301.2 304.1 302.6 0.23 1,960 176.8800 584,132
241 STANCERAM 112.9 114.9 109 111.3 112.6 0.27 65 0.8970 7,910
242 STANDBANKL 16 16 15.4 15.9 15.4 3.90 267 21.0780 1,337,329
243 STYLECRAFT 1,558.1 1,584.9 1,558.1 1,560.1 1,569.6 -0.73 158 2.5800 1,648
244 SUMITPOWER 36.2 36.4 36 36.1 35.9 0.84 249 9.9690 276,283
245 SUNLIFEINS 24.9 25.1 23.5 24.8 24.9 0 97 1.2730 51,157
246 TAKAFULINS 25.3 25.3 25 25.1 24.6 2.85 3 0.0200 800
247 TALLUSPIN 10 10 9.9 10 10 0 88 2.1300 214,156
248 TITASGAS 44 44.7 44 44 44.5 -1.12 819 36.1710 820,233
249 TOSRIFA 25.2 25.5 25.1 25.2 25.3 -0.40 135 5.4480 215,903
250 TRUSTBANK 43.4 43.6 41.5 43.4 41.5 4.58 520 45.7230 1,067,344
251 TUNGHAI 12.2 12.3 12.1 12.1 12.2 0 357 7.1220 584,795
252 UCB 23.6 23.6 23.1 23.5 23 2.61 274 14.9500 639,024
253 UNIONCAP 19.2 19.3 19.1 19.1 19.2 0 109 4.2650 222,565
254 UNIQUEHRL 55.4 57 55.3 55.8 56.8 -2.46 718 30.0020 534,676
255 UNITEDAIR 5.7 5.7 5.5 5.6 5.6 1.79 307 4.1260 738,605
256 UNITEDFIN 23.8 24 23.3 23.8 23.3 2.15 178 16.3930 689,991
257 UPGDCL 182.4 184.5 182 182.5 183.2 -0.44 539 29.2280 159,322
258 USMANIAGL 97.8 102 97.5 98.2 99.3 -1.51 642 15.1530 153,561
259 UTTARABANK 35.4 35.4 34.4 35.2 34.4 2.91 612 28.4000 810,304
260 UTTARAFIN 73.9 74.8 73.5 73.9 73.9 0 148 9.4720 127,344
261 WATACHEM 242.9 244.9 237.6 243 244.4 -0.61 1,447 37.5290 155,194
262 WMSHIPYARD 31.5 31.6 31 31.2 31.4 0.32 1,050 45.6630 1,461,491
263 YPL 22.3 22.7 22.2 22.4 22.5 -0.89 121 3.5520 157,939
264 ZAHEENSPIN 22.7 23.1 22.5 22.7 22.9 -0.87 256 10.5790 465,496
265 ZAHINTEX 16.7 17 16.6 16.7 16.9 -1.18 181 4.9390 295,731

 

 

 

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.