Wednesday, Sep 20, 2017 Current Time: 2:46:20 AM (BST) Market Status: Closed
1JANATAMF 6.90 
-0.10    -1.43%

1STPRIMFMF 15.90 
0.00    0.00%

AAMRATECH 37.10 
-0.60    -1.59%

ABB1STMF 6.90 
-0.10    -1.43%

ABBANK 23.80 
0.10    0.42%

ACI   574.10    
-3.70    -0.64%

ACIFORMULA 202.70 
1.10    0.55%

ACMELAB 117.00 
-0.50    -0.43%

ACTIVEFINE 46.70 
-0.40    -0.85%

AFCAGRO 57.10 
-0.20    -0.35%

AFTABAUTO 66.20 
-0.90    -1.34%

AGNISYSL 26.40 
-0.10    -0.38%

AGRANINS 21.90 
-0.50    -2.23%

AIBL1STIMF 8.00 
-0.10    -1.23%

AL-HAJTEX 110.10 
-2.50    -2.22%

ALARABANK 26.60 
-0.20    -0.75%

ALLTEX 12.80 
-0.10    -0.78%

AMANFEED 74.50 
0.50    0.68%

AMBEEPHA 436.00 
-5.70    -1.29%

AMCL(PRAN) 216.50 
-2.50    -1.14%

ANLIMAYARN 38.50 
-1.20    -3.02%

ANWARGALV 83.80 
-2.30    -2.67%

APEXFOODS 151.90 
-3.10    -2.00%

APEXFOOT 350.00 
-1.60    -0.46%

APEXSPINN 135.60 
-2.30    -1.67%

APEXTANRY 152.90 
-4.40    -2.80%

APOLOISPAT 20.10 
-0.30    -1.47%

ARAMIT 376.60 
0.20    0.05%

ARAMITCEM 41.90 
-2.20    -4.99%

ARGONDENIM 35.80 
-1.00    -2.72%

ASIAINS 24.20 
-0.50    -2.02%

ASIAPACINS 25.50 
1.50    6.25%

ATCSLGF 12.30 
0.00    0.00%

ATLASBANG 130.00 
0.80    0.62%

AZIZPIPES 125.00 
-5.30    -4.07%

BANGAS 133.40 
-3.80    -2.77%

BANKASIA 22.50 
0.40    1.81%

BARKAPOWER 41.30 
-0.40    -0.96%

BATASHOE 1171.40 
0.20    0.02%

BATBC   2990.00    
-9.60    -0.32%

BAYLEASING 28.10 
-0.10    -0.35%

BBS   47.60    
-0.80    -1.65%

BBSCABLES 118.60 
-8.40    -6.61%

BDAUTOCA 118.00 
-4.60    -3.75%

BDCOM   42.20    
-0.60    -1.40%

BDFINANCE 20.40 
-0.10    -0.49%

BDLAMPS 171.00 
-2.80    -1.61%

BDTHAI 25.90 
-0.10    -0.38%

BDWELDING 18.20 
-0.40    -2.15%

BEACHHATCH 17.10 
-0.30    -1.72%

BEACONPHAR 21.80 
-0.20    -0.91%

BENGALWTL 48.50 
-0.20    -0.41%

BERGERPBL 2100.00 
2.10    0.10%

BEXIMCO 31.30 
-0.40    -1.26%

BGIC   20.90    
-0.50    -2.34%

BIFC   11.50    
0.30    2.68%

BNICL   20.80    
-0.70    -3.26%

BRACBANK 85.40 
-0.30    -0.35%

BRACSCBOND 1050.00 
4.00    0.38%

BSC   49.00    
-0.70    -1.41%

BSCCL   117.10    
-0.40    -0.34%

BSRMLTD 126.00 
-2.50    -1.95%

BSRMSTEEL 84.50 
-1.30    -1.52%

BXPHARMA 108.70 
-2.30    -2.07%

BXSYNTH 8.90 
0.10    1.14%

CAPMBDBLMF 8.70 
0.10    1.16%

CENTRALINS 23.40 
-1.00    -4.10%

CENTRALPHL 26.60 
-0.70    -2.56%

CITYBANK 47.40 
-0.90    -1.86%

CITYGENINS 20.10 
-0.10    -0.50%

CMCKAMAL 27.10 
-0.70    -2.52%

CNATEX 12.90 
-0.20    -1.53%

CONFIDCEM 149.90 
-1.80    -1.19%

CONTININS 24.00 
-0.30    -1.23%

CVOPRL 210.20 
-5.10    -2.37%

DACCADYE 9.20 
-0.10    -1.08%

DAFODILCOM 45.10 
-0.90    -1.96%

DBH   128.50    
2.60    2.07%

DBH1STMF 9.10 
-0.20    -2.15%

DELTALIFE 107.00 
-0.50    -0.47%

DELTASPINN 11.40 
-0.20    -1.72%

DESCO   49.60    
0.00    0.00%

DESHBANDHU 20.00 
-0.20    -0.99%

DHAKABANK 21.60 
0.70    3.35%

DHAKAINS 24.40 
-0.40    -1.61%

DOREENPWR 126.50 
-4.20    -3.21%

DSHGARME 340.10 
-2.60    -0.76%

DSSL   21.10    
-0.60    -2.76%

DULAMIACOT 19.10 
-0.10    -0.52%

DUTCHBANGL 136.20 
1.00    0.74%

EASTERNINS 31.30 
0.00    0.00%

EASTLAND 24.70 
-0.90    -3.52%

EASTRNLUB 901.00 
-45.50    -4.81%

EBL   45.90    
-0.40    -0.86%

EBL1STMF 8.30 
0.00    0.00%

EBLNRBMF 7.00 
0.10    1.45%

ECABLES 153.50 
0.30    0.20%

EHL   48.00    
-0.20    -0.41%

EMERALDOIL 24.20 
-0.10    -0.41%

ENVOYTEX 40.50 
0.10    0.25%

ETL   21.40    
-0.40    -1.83%

EXIM1STMF 7.30 
-0.10    -1.35%

EXIMBANK 17.30 
0.10    0.58%

FAMILYTEX 9.10 
0.10    1.11%

FARCHEM 24.20 
-0.40    -1.63%

FAREASTFIN 13.90 
0.30    2.21%

FAREASTLIF 83.80 
1.30    1.58%

FASFIN 20.00 
-0.60    -2.91%

FBFIF   6.70    
0.00    0.00%

FEDERALINS 13.60 
-0.10    -0.73%

FEKDIL 24.40 
-0.40    -1.61%

FINEFOODS 42.20 
-1.10    -2.54%

FIRSTFIN 14.40 
0.10    0.70%

FIRSTSBANK 18.20 
-0.30    -1.62%

FORTUNE 54.10 
-1.20    -2.17%

FUWANGCER 20.90 
-0.30    -1.42%

FUWANGFOOD 21.80 
-0.50    -2.24%

GBBPOWER 21.60 
-0.20    -0.92%

GEMINISEA 615.50 
-8.80    -1.41%

GENNEXT 11.00 
-0.10    -0.90%

GHAIL   42.80    
-0.10    -0.23%

GHCL   47.00    
1.80    3.98%

GLAXOSMITH 1475.00 
-7.80    -0.53%

GLOBALINS 17.70 
-0.10    -0.56%

GOLDENSON 17.60 
-0.10    -0.56%

GP   413.10    
4.70    1.15%

GPHISPAT 42.10 
0.40    0.96%

GQBALLPEN 98.40 
-4.10    -4.00%

GRAMEENS2 15.00 
-0.10    -0.66%

GREENDELMF 9.10 
-0.10    -1.09%

GREENDELT 65.00 
0.90    1.40%

GSPFINANCE 29.50 
-0.20    -0.67%

HAKKANIPUL 82.00 
-3.70    -4.32%

HEIDELBCEM 429.60 
-0.20    -0.05%

HFL   24.90    
-0.20    -0.80%

HRTEX   40.30    
-1.00    -2.42%

HWAWELLTEX 40.10 
-1.20    -2.91%

IBBLPBOND 980.00 
0.50    0.05%

IBNSINA 258.80 
0.00    0.00%

ICB   183.50    
-0.60    -0.33%

ICB2NDNRB 10.90 
0.00    0.00%

ICB3RDNRB 7.50 
-0.10    -1.32%

ICBAMCL2ND 9.80 
0.20    2.08%

ICBEPMF1S1 7.60 
-0.10    -1.30%

ICBIBANK 5.80 
0.10    1.75%

ICBSONALI1 8.80 
0.10    1.15%

IDLC   85.00    
0.70    0.83%

IFADAUTOS 161.80 
0.60    0.37%

IFIC   21.50    
0.80    3.86%

IFIC1STMF 6.80 
0.00    0.00%

IFILISLMF1 8.40 
0.00    0.00%

ILFSL   21.80    
-0.30    -1.36%

IMAMBUTTON 25.00 
0.80    3.31%

INTECH 21.30 
-0.70    -3.18%

IPDC   45.90    
-0.30    -0.65%

ISLAMIBANK 35.40 
0.00    0.00%

ISLAMICFIN 23.60 
0.00    0.00%

ISLAMIINS 30.90 
-0.10    -0.32%

ISNLTD 25.40 
-0.60    -2.31%

ITC   47.20    
0.10    0.21%

JAMUNABANK 23.20 
0.20    0.87%

JAMUNAOIL 210.50 
-1.30    -0.61%

JANATAINS 15.00 
-0.10    -0.66%

JMISMDL 193.00 
-5.70    -2.87%

JUTESPINN 86.00 
0.40    0.47%

KARNAPHULI 19.40 
-0.10    -0.51%

KAY&QUE 136.00 
-1.80    -1.31%

KBPPWBIL 21.90 
-0.40    -1.79%

KDSALTD 74.10 
-3.60    -4.63%

KEYACOSMET 14.30 
-0.30    -2.05%

KOHINOOR 430.00 
-9.20    -2.09%

KPCL   66.10    
0.80    1.23%

KPPL   13.00    
0.20    1.56%

LAFSURCEML 64.70 
-0.70    -1.07%

LANKABAFIN 62.60 
-0.30    -0.48%

LEGACYFOOT 42.00 
-1.30    -3.00%

LIBRAINFU 601.10 
-17.80    -2.88%

LINDEBD 1220.00 
-3.30    -0.27%

LRGLOBMF1 8.60 
0.00    0.00%

MAKSONSPIN 11.90 
-0.30    -2.46%

MALEKSPIN 23.30 
-0.20    -0.85%

MARICO 1181.00 
-18.20    -1.52%

MATINSPINN 41.50 
0.50    1.22%

MBL1STMF 9.20 
0.00    0.00%

MEGCONMILK 17.60 
-0.30    -1.68%

MEGHNACEM 110.00 
-2.00    -1.79%

MEGHNALIFE 60.00 
0.60    1.01%

MEGHNAPET 12.60 
0.00    0.00%

MERCANBANK 28.80 
-0.40    -1.37%

MERCINS 24.50 
0.10    0.41%

METROSPIN 8.70 
-0.10    -1.14%

MHSML   27.70    
-0.20    -0.72%

MICEMENT 92.60 
-0.40    -0.43%

MIDASFIN 39.00 
-0.30    -0.76%

MIRACLEIND 63.50 
-1.40    -2.16%

MITHUNKNIT 47.70 
-1.70    -3.44%

MJLBD   121.30    
-0.40    -0.33%

MODERNDYE 245.00 
-6.10    -2.43%

MONNOCERA 100.00 
0.30    0.30%

MONNOSTAF 793.00 
-19.70    -2.42%

MPETROLEUM 200.70 
-0.10    -0.05%

MTB   30.20    
0.80    2.72%

NATLIFEINS 159.70 
-0.20    -0.13%

NAVANACNG 71.50 
2.00    2.88%

NBL   15.60    
0.80    5.41%

NCCBANK 18.40 
0.40    2.22%

NCCBLMF1 9.20 
0.00    0.00%

NFML   23.10    
-0.80    -3.35%

NHFIL   54.00    
-0.60    -1.10%

NITOLINS 31.30 
1.10    3.64%

NLI1STMF 15.10 
0.00    0.00%

NORTHERN 660.00 
-19.00    -2.80%

NORTHRNINS 26.60 
-0.70    -2.56%

NPOLYMAR 104.70 
0.20    0.19%

NTC   590.00    
-0.80    -0.14%

NTLTUBES 112.80 
-3.00    -2.59%

NURANI 22.60 
-1.00    -4.24%

OAL   24.00    
-0.30    -1.23%

OLYMPIC 273.10 
-1.10    -0.40%

ONEBANKLTD 26.40 
-0.30    -1.12%

ORIONINFU 61.50 
-0.40    -0.65%

ORIONPHARM 49.10 
0.00    0.00%

PADMALIFE 49.50 
-0.80    -1.59%

PADMAOIL 249.00 
-2.40    -0.95%

PARAMOUNT 18.30 
-0.60    -3.17%

PDL   23.30    
-0.40    -1.69%

PENINSULA 28.90 
-0.70    -2.36%

PEOPLESINS 23.10 
-0.50    -2.12%

PF1STMF 7.40 
-0.10    -1.33%

PHARMAID 280.10 
-3.30    -1.16%

PHENIXINS 30.70 
-0.10    -0.32%

PHOENIXFIN 34.70 
-0.30    -0.86%

PHPMF1 7.10 
0.00    0.00%

PIONEERINS 31.50 
-0.10    -0.32%

PLFSL   13.80    
0.10    0.73%

POPULAR1MF 6.70 
-0.20    -2.90%

POPULARLIF 70.10 
-1.20    -1.68%

POWERGRID 52.40 
-0.50    -0.95%

PRAGATIINS 32.80 
-0.80    -2.38%

PRAGATILIF 108.10 
1.30    1.22%

PREMIERBAN 17.90 
0.10    0.56%

PREMIERCEM 90.00 
-1.00    -1.10%

PREMIERLEA 18.30 
-0.20    -1.08%

PRIME1ICBA 7.80 
0.10    1.30%

PRIMEBANK 29.50 
0.10    0.34%

PRIMEFIN 13.60 
-0.20    -1.45%

PRIMEINSUR 21.20 
-0.30    -1.40%

PRIMELIFE 56.10 
0.60    1.08%

PRIMETEX 31.60 
-2.10    -6.23%

PROVATIINS 22.50 
-0.80    -3.43%

PTL   37.80    
0.00    0.00%

PUBALIBANK 31.50 
2.10    7.14%

PURABIGEN 18.90 
-0.50    -2.58%

QSMDRYCELL 91.00 
-1.20    -1.30%

RAHIMAFOOD 158.00 
1.20    0.77%

RAHIMTEXT 327.00 
-3.10    -0.94%

RAKCERAMIC 57.90 
-0.90    -1.53%

RANFOUNDRY 133.80 
0.50    0.38%

RDFOOD 18.60 
-0.70    -3.63%

RECKITTBEN 1516.40 
26.40    1.77%

REGENTTEX 26.10 
-1.50    -5.43%

RELIANCE1 11.20 
-0.80    -6.67%

RELIANCINS 57.10 
-1.80    -3.06%

RENATA 1162.90 
-7.10    -0.61%

RENWICKJA 573.00 
-2.60    -0.45%

REPUBLIC 26.20 
-0.60    -2.24%

RNSPIN 23.50 
0.70    3.07%

RUPALIBANK 67.00 
-4.30    -6.03%

RUPALIINS 21.20 
-0.50    -2.30%

RUPALILIFE 42.30 
0.30    0.71%

SAFKOSPINN 19.60 
0.00    0.00%

SAIFPOWER 44.40 
-1.00    -2.20%

SAIHAMCOT 21.60 
0.30    1.41%

SAIHAMTEX 23.60 
0.60    2.61%

SALAMCRST 36.50 
-0.70    -1.88%

SALVOCHEM 23.30 
-0.10    -0.43%

SAMATALETH 53.00 
-1.90    -3.46%

SAMORITA 93.50 
-0.90    -0.95%

SANDHANINS 32.30 
-0.20    -0.62%

SAPORTL 38.90 
-0.50    -1.27%

SAVAREFR 87.40 
-2.40    -2.67%

SEBL1STMF 14.00 
-0.10    -0.71%

SEMLIBBLSF 9.30 
-0.10    -1.06%

SEMLLECMF 9.30 
-0.10    -1.06%

SHAHJABANK 23.60 
0.10    0.43%

SHASHADNIM 64.00 
-0.30    -0.47%

SHEPHERD 39.30 
-0.80    -2.00%

SHURWID 16.70 
-0.20    -1.18%

SHYAMPSUG 30.80 
-1.70    -5.23%

SIBL   33.10    
-0.10    -0.30%

SIMTEX 32.00 
-0.70    -2.14%

SINGERBD 195.30 
1.30    0.67%

SINOBANGLA 60.70 
-1.10    -1.78%

SONALIANSH 221.40 
-5.00    -2.21%

SONARBAINS 18.50 
-0.70    -3.65%

SONARGAON 13.20 
-0.10    -0.75%

SOUTHEASTB 22.20 
0.40    1.83%

SPCERAMICS 15.80 
0.40    2.60%

SPCL   138.70    
-3.20    -2.26%

SQUARETEXT 67.00 
-0.20    -0.30%

SQURPHARMA 308.40 
-0.40    -0.13%

STANCERAM 107.40 
2.40    2.29%

STANDARINS 25.30 
0.30    1.20%

STANDBANKL 16.50 
0.30    1.85%

STYLECRAFT 1431.60 
-9.30    -0.65%

SUMITPOWER 43.20 
0.60    1.41%

SUNLIFEINS 22.20 
-0.20    -0.89%

TAKAFULINS 24.80 
-0.20    -0.80%

TALLUSPIN 11.70 
-0.30    -2.50%

TITASGAS 48.50 
-0.40    -0.82%

TOSRIFA 28.60 
-0.90    -3.05%

TRUSTB1MF 7.00 
-0.10    -1.41%

TRUSTBANK 39.00 
0.00    0.00%

TUNGHAI 16.80 
-0.10    -0.59%

UCB   24.70    
0.60    2.49%

UNIONCAP 22.10 
-0.70    -3.07%

UNIQUEHRL 51.80 
-0.70    -1.33%

UNITEDAIR 6.10 
0.10    1.67%

UNITEDFIN 24.00 
-0.30    -1.23%

UNITEDINS 30.00 
-0.90    -2.91%

UPGDCL 171.00 
-3.20    -1.84%

USMANIAGL 94.70 
-0.70    -0.73%

UTTARABANK 36.30 
2.60    7.72%

UTTARAFIN 68.40 
-0.40    -0.58%

VAMLBDMF1 10.00 
0.00    0.00%

VAMLRBBF 10.00 
-0.10    -0.99%

WATACHEM 168.70 
-3.20    -1.86%

WMSHIPYARD 48.00 
1.20    2.56%

YPL   26.20    
-0.60    -2.24%

ZAHEENSPIN 22.30 
-0.50    -2.19%

ZAHINTEX 19.40 
-0.20    -1.02%

ZEALBANGLA 68.30 
-3.60    -5.01%


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

DSE 30 Share By Company Name On Sep 19, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 574.1 580 574.1 577.4 577.8 -0.64 522 57.2460 99,434
2 BATBC 2,990 2,999.9 2,980 2,990.1 2,999.6 -0.32 8 0.3440 115
3 BEXIMCO 31.3 31.9 31.2 31.3 31.7 -1.26 2,363 174.0110 5,535,302
4 BRACBANK 85.4 85.8 84.1 85.1 85.7 -0.35 492 46.6410 548,255
5 BSCCL 117.1 117.8 116.5 116.9 117.5 -0.34 369 12.3960 106,021
6 BSRMLTD 126 129.3 125.2 126.6 128.5 -1.95 311 9.8510 77,464
7 BSRMSTEEL 84.5 86 84.5 84.7 85.8 -1.52 321 18.4360 216,343
8 BXPHARMA 108.7 110.6 108 108.9 111 -2.07 656 68.3010 625,811
9 CITYBANK 47.4 48.7 46.8 47.1 48.3 -1.86 2,498 384.8830 8,081,170
10 DELTALIFE 107 108.5 105.1 106.1 107.5 -0.47 322 13.1020 123,275
11 GP 413.1 417.8 407.1 413.1 408.4 1.15 1,299 112.5590 274,081
12 HEIDELBCEM 429.6 433 429.5 429.7 429.8 -0.05 450 33.8280 78,580
13 IDLC 85 85 84 84.7 84.3 0.83 345 35.5750 421,313
14 IFADAUTOS 161.8 165.7 160.5 161.1 161.2 0.37 2,150 450.3840 2,752,300
15 ISLAMIBANK 35.4 36.2 34.9 35.4 35.4 0 2,259 219.6830 6,159,893
16 JAMUNAOIL 210.5 214 210 210.3 211.8 -0.61 380 27.4250 129,993
17 LAFSURCEML 64.7 66.8 64.6 64.8 65.4 -1.07 2,362 171.5380 2,615,721
18 LANKABAFIN 62.6 63.2 61.4 62.7 62.9 -0.48 2,167 327.5230 5,248,647
19 MJLBD 121.3 122.4 121.2 121.6 121.7 -0.33 557 79.3840 652,903
20 NBL 15.6 16 14.7 15.5 14.8 5.41 8,561 866.6780 56,253,317
21 OLYMPIC 273.1 276 273.1 274.2 274.2 -0.40 275 15.6650 57,041
22 ORIONPHARM 49.1 49.5 48.5 49.2 49.1 0 311 17.9010 365,834
23 PADMAOIL 249 253.8 248.7 249.9 251.4 -0.95 293 17.2840 69,246
24 PUBALIBANK 31.5 32.3 28.7 31.6 29.4 7.14 2,275 209.1460 6,722,006
25 RAKCERAMIC 57.9 59.1 57.8 58 58.8 -1.53 758 53.6520 921,673
26 RENATA 1,162.9 1,167.2 1,151 1,156.2 1,170 -0.61 92 2.4390 2,108
27 SQURPHARMA 308.4 312 308.4 308.7 308.8 -0.13 1,405 118.7960 383,948
28 SUMITPOWER 43.2 43.2 42.3 43 42.6 1.41 1,601 167.6240 3,921,200
29 TITASGAS 48.5 49.2 48.5 48.7 48.9 -0.82 386 29.8250 611,074
30 UNIQUEHRL 51.8 53 51.5 51.9 52.5 -1.33 358 20.3840 390,380

 

 

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.