Wednesday, Nov 22, 2017 Current Time: 11:43:10 AM (BST) Market Status: Open
1JANATAMF 6.40 
0.00    0.00%

1STPRIMFMF 15.30 
0.10    0.66%

AAMRANET 94.00 
1.40    1.51%

AAMRATECH 32.60 
0.80    2.52%

ABB1STMF 6.50 
0.10    1.56%

ABBANK 25.20 
-0.10    -0.40%

ACI   476.40    
-1.40    -0.29%

ACIFORMULA 174.70 
1.80    1.04%

ACMELAB 114.00 
0.50    0.44%

ACTIVEFINE 38.90 
0.60    1.57%

AFCAGRO 47.90 
0.70    1.48%

AFTABAUTO 65.50 
0.70    1.08%

AGNISYSL 24.40 
0.20    0.83%

AGRANINS 20.40 
-0.10    -0.49%

AIBL1STIMF 7.90 
0.10    1.28%

AL-HAJTEX 102.00 
1.50    1.49%

ALARABANK 24.00 
0.10    0.42%

ALLTEX 11.10 
0.10    0.91%

AMANFEED 67.10 
0.80    1.21%

AMCL(PRAN) 207.00 
-0.40    -0.19%

ANLIMAYARN 31.40 
1.20    3.97%

ANWARGALV 84.80 
-0.10    -0.12%

APEXFOODS 136.40 
-0.10    -0.07%

APEXFOOT 317.00 
0.50    0.16%

APEXSPINN 122.50 
0.70    0.57%

APEXTANRY 147.00 
0.10    0.07%

APOLOISPAT 17.70 
0.00    0.00%

ARAMIT 336.00 
2.70    0.81%

ARAMITCEM 27.50 
0.40    1.48%

ARGONDENIM 32.80 
-0.10    -0.30%

ASIAPACINS 23.60 
0.00    0.00%

ATLASBANG 127.60 
0.00    0.00%

AZIZPIPES 122.00 
5.30    4.54%

BANGAS 123.10 
-3.70    -2.92%

BANKASIA 24.80 
0.20    0.81%

BARKAPOWER 36.30 
-4.90    -11.89%

BATASHOE 1166.10 
0.00    0.00%

BATBC   3300.00    
2.40    0.07%

BAYLEASING 27.60 
-0.20    -0.72%

BBS   40.00    
1.00    2.56%

BBSCABLES 126.00 
3.90    3.19%

BDAUTOCA 107.00 
0.90    0.85%

BDCOM   28.00    
-0.10    -0.36%

BDFINANCE 22.00 
-0.20    -0.90%

BDLAMPS 170.50 
3.10    1.85%

BDTHAI 28.90 
0.00    0.00%

BDWELDING 21.00 
-0.20    -0.94%

BEACHHATCH 15.10 
-0.40    -2.58%

BEACONPHAR 21.20 
0.30    1.44%

BENGALWTL 40.30 
1.40    3.60%

BERGERPBL 2165.00 
12.60    0.59%

BEXIMCO 27.70 
0.30    1.09%

BGIC   20.80    
-0.20    -0.95%

BIFC   10.30    
0.00    0.00%

BNICL   20.20    
0.40    2.02%

BRACBANK 105.40 
-0.20    -0.19%

BSC   46.10    
1.70    3.83%

BSCCL   105.40    
1.40    1.35%

BSRMLTD 112.00 
0.70    0.63%

BSRMSTEEL 78.80 
-0.10    -0.13%

BXPHARMA 107.50 
-0.70    -0.65%

BXSYNTH 7.90 
0.10    1.28%

CAPMBDBLMF 8.00 
0.20    2.56%

CENTRALINS 20.80 
0.00    0.00%

CENTRALPHL 22.10 
0.80    3.76%

CITYBANK 55.20 
-0.40    -0.72%

CITYGENINS 18.20 
-0.10    -0.55%

CMCKAMAL 27.30 
1.60    6.23%

CNATEX 8.70 
0.00    0.00%

CONFIDCEM 175.00 
3.30    1.92%

CONTININS 21.50 
0.30    1.42%

CVOPRL 199.90 
0.70    0.35%

DACCADYE 8.40 
0.10    1.20%

DAFODILCOM 48.00 
0.00    0.00%

DBH   132.50    
-0.20    -0.15%

DBH1STMF 9.40 
0.00    0.00%

DELTALIFE 106.00 
-0.20    -0.19%

DELTASPINN 10.30 
0.20    1.98%

DESCO   46.10    
0.10    0.22%

DESHBANDHU 18.50 
-1.20    -6.09%

DHAKABANK 25.30 
0.00    0.00%

DHAKAINS 23.80 
0.00    0.00%

DOREENPWR 115.10 
0.20    0.17%

DSHGARME 256.60 
6.60    2.64%

DSSL   17.90    
0.30    1.70%

DUTCHBANGL 149.00 
-1.30    -0.86%

EASTERNINS 27.90 
-0.20    -0.71%

EASTLAND 23.80 
0.10    0.42%

EASTRNLUB 980.00 
17.90    1.86%

EBL   54.30    
-0.90    -1.63%

EBL1STMF 9.60 
-0.10    -1.03%

EBLNRBMF 6.40 
0.10    1.59%

ECABLES 238.00 
19.10    8.73%

EHL   49.80    
-0.30    -0.60%

EMERALDOIL 17.70 
0.30    1.72%

ENVOYTEX 38.00 
-0.50    -1.30%

ETL   17.40    
0.50    2.96%

EXIM1STMF 7.00 
0.00    0.00%

EXIMBANK 17.30 
0.00    0.00%

FAMILYTEX 8.20 
0.10    1.23%

FARCHEM 20.40 
1.00    5.15%

FAREASTFIN 11.30 
-0.20    -1.74%

FAREASTLIF 71.50 
0.30    0.42%

FASFIN 23.80 
-0.50    -2.06%

FBFIF   6.10    
0.00    0.00%

FEDERALINS 12.60 
0.10    0.80%

FEKDIL 20.90 
0.50    2.45%

FIRSTSBANK 15.50 
-0.10    -0.64%

FORTUNE 41.80 
0.50    1.21%

FUWANGCER 17.90 
0.60    3.47%

FUWANGFOOD 23.50 
0.20    0.86%

GBBPOWER 21.00 
0.80    3.96%

GEMINISEA 509.30 
3.90    0.77%

GENNEXT 10.90 
0.00    0.00%

GHAIL   44.70    
-0.20    -0.45%

GLOBALINS 15.60 
-0.10    -0.64%

GOLDENSON 12.80 
-0.20    -1.54%

GP   477.10    
3.70    0.78%

GPHISPAT 39.70 
0.20    0.51%

GQBALLPEN 90.50 
1.20    1.34%

GRAMEENS2 14.80 
-0.10    -0.67%

GREENDELMF 9.30 
0.00    0.00%

GREENDELT 59.90 
0.90    1.53%

GSPFINANCE 32.40 
-0.40    -1.22%

HAKKANIPUL 51.40 
0.20    0.39%

HEIDELBCEM 407.80 
0.80    0.20%

HFL   24.50    
0.50    2.08%

HRTEX   33.60    
1.60    5.00%

HWAWELLTEX 37.30 
0.40    1.08%

IBBLPBOND 966.00 
-2.50    -0.26%

IBNSINA 249.10 
-1.20    -0.48%

ICB   177.80    
0.30    0.17%

ICB2NDNRB 10.30 
0.10    0.98%

ICBAGRANI1 7.90 
0.00    0.00%

ICBAMCL2ND 8.50 
0.00    0.00%

ICBEPMF1S1 7.40 
0.10    1.37%

ICBIBANK 6.50 
-0.50    -7.14%

IDLC   92.40    
0.10    0.11%

IFADAUTOS 135.00 
1.50    1.12%

IFIC   19.10    
0.10    0.53%

IFIC1STMF 6.20 
0.00    0.00%

IFILISLMF1 7.60 
0.20    2.70%

ILFSL   23.00    
-0.40    -1.71%

INTECH 19.30 
0.70    3.76%

IPDC   52.60    
1.00    1.94%

ISLAMIBANK 33.50 
0.10    0.30%

ISLAMICFIN 21.80 
-0.20    -0.91%

ISLAMIINS 34.10 
-0.60    -1.73%

ISNLTD 24.40 
0.50    2.09%

ITC   39.00    
-0.20    -0.51%

JAMUNABANK 22.70 
-0.20    -0.87%

JAMUNAOIL 204.00 
3.70    1.85%

JANATAINS 15.70 
0.50    3.29%

JMISMDL 170.30 
1.80    1.07%

JUTESPINN 105.00 
1.50    1.45%

KARNAPHULI 17.10 
-0.30    -1.72%

KAY&QUE 122.90 
0.00    0.00%

KBPPWBIL 18.60 
0.60    3.33%

KDSALTD 69.50 
1.50    2.21%

KEYACOSMET 15.80 
0.50    3.27%

KOHINOOR 457.90 
0.10    0.02%

KPCL   67.30    
0.40    0.60%

KPPL   11.20    
0.00    0.00%

LAFSURCEML 56.00 
-0.10    -0.18%

LANKABAFIN 67.80 
0.20    0.30%

LEGACYFOOT 49.10 
0.40    0.82%

LINDEBD 1312.20 
24.60    1.91%

LRGLOBMF1 8.80 
0.00    0.00%

MAKSONSPIN 9.40 
0.10    1.08%

MALEKSPIN 19.60 
0.30    1.55%

MARICO 1085.00 
-8.20    -0.75%

MATINSPINN 39.50 
0.10    0.25%

MEGCONMILK 17.50 
-0.30    -1.69%

MEGHNACEM 102.60 
1.10    1.08%

MEGHNALIFE 58.50 
1.00    1.74%

MEGHNAPET 13.10 
-0.20    -1.50%

MERCANBANK 26.90 
-0.10    -0.37%

MERCINS 22.60 
0.60    2.73%

METROSPIN 9.60 
0.20    2.13%

MICEMENT 85.10 
-0.50    -0.58%

MIDASFIN 38.40 
0.10    0.26%

MIRACLEIND 44.30 
1.50    3.50%

MITHUNKNIT 31.50 
-1.10    -3.37%

MJLBD   116.70    
1.30    1.13%

MODERNDYE 215.00 
0.00    0.00%

MONNOCERA 98.00 
2.60    2.73%

MONNOSTAF 672.00 
10.50    1.59%

MPETROLEUM 196.00 
-0.30    -0.15%

MTB   34.50    
0.40    1.17%

NATLIFEINS 155.00 
1.70    1.11%

NAVANACNG 72.00 
0.20    0.28%

NBL   13.50    
0.10    0.75%

NCCBANK 17.50 
0.00    0.00%

NFML   19.70    
0.70    3.68%

NHFIL   50.30    
0.10    0.20%

NITOLINS 30.80 
0.20    0.65%

NORTHERN 478.00 
27.50    6.10%

NPOLYMAR 90.70 
2.30    2.60%

NTC   614.00    
10.20    1.69%

NTLTUBES 127.10 
1.50    1.19%

NURANI 20.00 
0.60    3.09%

OAL   21.00    
0.20    0.96%

OIMEX   78.00    
-2.10    -2.62%

OLYMPIC 267.90 
1.50    0.56%

ONEBANKLTD 25.00 
0.00    0.00%

ORIONINFU 55.50 
0.80    1.46%

ORIONPHARM 49.30 
-0.60    -1.20%

PADMALIFE 41.60 
0.00    0.00%

PADMAOIL 241.00 
1.90    0.79%

PARAMOUNT 18.30 
0.20    1.10%

PDL   19.90    
0.50    2.58%

PENINSULA 24.30 
2.20    9.95%

PEOPLESINS 21.40 
0.50    2.39%

PF1STMF 7.00 
0.10    1.45%

PHARMAID 347.00 
2.40    0.70%

PHENIXINS 28.30 
-0.20    -0.70%

PHOENIXFIN 36.10 
-0.10    -0.28%

PHPMF1 6.60 
0.10    1.54%

PIONEERINS 29.00 
0.10    0.35%

PLFSL   14.40    
0.00    0.00%

POPULAR1MF 6.20 
0.00    0.00%

POPULARLIF 66.10 
0.00    0.00%

POWERGRID 53.00 
0.20    0.38%

PRAGATIINS 30.20 
-0.20    -0.66%

PRAGATILIF 103.60 
0.60    0.58%

PREMIERBAN 16.10 
-0.10    -0.62%

PREMIERCEM 88.10 
-1.20    -1.34%

PREMIERLEA 18.50 
-0.40    -2.12%

PRIME1ICBA 7.20 
0.00    0.00%

PRIMEBANK 27.50 
-0.20    -0.72%

PRIMEFIN 11.80 
0.00    0.00%

PRIMEINSUR 19.00 
-0.30    -1.55%

PROVATIINS 19.40 
-0.20    -1.02%

PTL   36.80    
0.40    1.10%

PUBALIBANK 28.90 
-0.20    -0.69%

PURABIGEN 17.70 
0.00    0.00%

QSMDRYCELL 79.00 
1.90    2.46%

RAHIMAFOOD 173.50 
3.70    2.18%

RAHIMTEXT 255.60 
4.00    1.59%

RAKCERAMIC 58.10 
0.30    0.52%

RANFOUNDRY 127.30 
-0.20    -0.16%

RDFOOD 19.30 
-0.10    -0.52%

RECKITTBEN 2052.20 
-43.60    -2.08%

REGENTTEX 22.50 
0.00    0.00%

RELIANCINS 57.60 
-0.70    -1.20%

RNSPIN 17.70 
0.40    2.31%

RSRMSTEEL 66.50 
-1.00    -1.48%

RUPALIBANK 60.50 
-0.30    -0.49%

RUPALIINS 19.70 
-0.40    -1.99%

SAFKOSPINN 16.90 
0.20    1.20%

SAIFPOWER 35.60 
1.20    3.49%

SAIHAMCOT 18.70 
0.30    1.63%

SAIHAMTEX 20.20 
0.90    4.66%

SALAMCRST 34.30 
0.50    1.48%

SALVOCHEM 23.40 
0.50    2.18%

SAMATALETH 51.90 
1.00    1.96%

SAMORITA 80.60 
1.60    2.03%

SANDHANINS 30.40 
0.20    0.66%

SAPORTL 35.80 
2.30    6.87%

SAVAREFR 147.50 
6.20    4.39%

SHAHJABANK 33.50 
-0.10    -0.30%

SHASHADNIM 62.60 
0.40    0.64%

SHEPHERD 32.40 
0.60    1.89%

SHURWID 13.80 
0.10    0.73%

SHYAMPSUG 39.30 
3.30    9.17%

SIBL   25.10    
0.80    3.29%

SIMTEX 28.60 
0.80    2.88%

SINGERBD 199.00 
1.10    0.56%

SINOBANGLA 47.90 
0.50    1.05%

SONALIANSH 238.20 
6.70    2.89%

SONARBAINS 18.30 
0.00    0.00%

SOUTHEASTB 22.60 
-0.30    -1.31%

SPCERAMICS 16.40 
0.00    0.00%

SPCL   139.70    
2.10    1.53%

SQUARETEXT 61.00 
0.10    0.16%

SQURPHARMA 308.40 
3.40    1.11%

STANCERAM 100.00 
0.00    0.00%

STANDBANKL 14.50 
-0.10    -0.68%

STYLECRAFT 1544.80 
14.20    0.93%

SUMITPOWER 37.20 
0.30    0.81%

SUNLIFEINS 22.60 
-0.20    -0.88%

TALLUSPIN 10.00 
0.10    1.01%

TITASGAS 44.60 
0.50    1.13%

TOSRIFA 24.00 
0.30    1.27%

TRUSTB1MF 6.50 
0.00    0.00%

TRUSTBANK 43.70 
-0.10    -0.23%

TUNGHAI 13.30 
0.40    3.10%

UCB   24.20    
0.00    0.00%

UNIONCAP 18.80 
-0.60    -3.09%

UNIQUEHRL 57.50 
0.20    0.35%

UNITEDAIR 5.90 
-0.10    -1.67%

UNITEDFIN 23.90 
0.00    0.00%

UPGDCL 182.10 
3.30    1.85%

UTTARABANK 37.80 
0.30    0.80%

UTTARAFIN 75.50 
-0.10    -0.13%

VAMLBDMF1 10.60 
0.00    0.00%

VAMLRBBF 10.30 
-0.10    -0.96%

WATACHEM 193.50 
4.30    2.27%

WMSHIPYARD 36.70 
0.60    1.66%

YPL   22.10    
0.40    1.84%

ZAHEENSPIN 22.60 
0.20    0.89%

ZAHINTEX 16.90 
0.40    2.42%

ZEALBANGLA 66.50 
-0.20    -0.30%


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 Nov 22, 2017 at 11:42 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 476.4 478 476.1 0 477.8 -0.29 101 4.6320 9,721
2 BATBC 3,300 3,300 3,300 0 3,297.6 0.07 1 0.0170 5
3 BEXIMCO 27.7 27.9 27.4 0 27.4 1.09 360 14.3680 519,182
4 BRACBANK 105.4 106.5 105.4 0 105.6 -0.19 361 32.0800 303,001
5 BSCCL 105.4 105.7 104.3 0 104 1.35 66 1.8550 17,627
6 BSRMLTD 112 112.5 111 0 111.3 0.63 25 0.5020 4,486
7 BSRMSTEEL 78.8 79.4 78.8 0 78.9 -0.13 15 0.3480 4,400
8 BXPHARMA 107.5 109 107.5 0 108.2 -0.65 81 16.3170 150,043
9 CITYBANK 55.2 55.9 55.1 0 55.6 -0.72 511 50.6250 913,090
10 DELTALIFE 106 106 105.6 0 106.2 -0.19 10 0.3230 3,060
11 GP 477.1 484.9 473 0 473.4 0.78 346 91.7810 193,449
12 HEIDELBCEM 407.8 408.5 407.8 0 407 0.20 17 0.3220 790
13 IDLC 92.4 92.9 92 0 92.3 0.11 199 30.9570 335,705
14 IFADAUTOS 135 135.4 133.9 0 133.5 1.12 280 19.1440 141,997
15 ISLAMIBANK 33.5 33.6 33.5 0 33.4 0.30 131 11.8560 353,617
16 JAMUNAOIL 204 204 199.8 0 200.3 1.85 50 2.1480 10,604
17 LAFSURCEML 56 56.3 55.9 0 56.1 -0.18 279 9.1770 163,796
18 LANKABAFIN 67.8 68.3 67.5 0 67.6 0.30 783 163.5480 2,406,859
19 MJLBD 116.7 116.8 115.6 0 115.4 1.13 298 24.3840 209,205
20 NBL 13.5 13.5 13.3 0 13.4 0.75 244 11.9270 889,275
21 OLYMPIC 267.9 273.4 266.4 0 266.4 0.56 82 3.2310 12,034
22 ORIONPHARM 49.3 50 49.3 0 49.9 -1.20 70 2.9410 59,135
23 PADMAOIL 241 242.9 235 0 239.1 0.79 22 1.3760 5,712
24 PUBALIBANK 28.9 29.3 28.8 0 29.1 -0.69 115 5.0990 175,341
25 RAKCERAMIC 58.1 58.3 57.8 0 57.8 0.52 66 1.9200 33,096
26 RENATA 0 0 0 0 1,119.4 -- 0 0.0000 0
27 SQURPHARMA 308.4 309 303.7 0 305 1.11 1,049 126.7700 414,559
28 SUMITPOWER 37.2 37.2 37 0 36.9 0.81 69 2.6160 70,384
29 TITASGAS 44.6 44.6 44.3 0 44.1 1.13 58 2.3500 52,820
30 UNIQUEHRL 57.5 58.3 57.5 0 57.3 0.35 136 5.7800 99,971

 

 

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.