Wednesday, Feb 21, 2018 Current Time: 11:26:27 PM (BST) Market Status: Closed
1JANATAMF 6.20 
0.00    0.00%

1STPRIMFMF 13.50 
-0.50    -3.57%

AAMRANET 85.50 
-0.90    -1.04%

AAMRATECH 31.80 
-0.40    -1.24%

ABB1STMF 6.10 
0.10    1.67%

ABBANK 18.00 
0.10    0.56%

ACI   405.90    
-9.30    -2.24%

ACIFORMULA 188.00 
4.20    2.29%

ACMELAB 113.40 
1.00    0.89%

ACTIVEFINE 33.20 
-0.50    -1.48%

AFCAGRO 40.00 
-0.70    -1.72%

AFTABAUTO 60.30 
0.30    0.50%

AGNISYSL 22.10 
-1.10    -4.74%

AGRANINS 19.20 
0.00    0.00%

AIBL1STIMF 8.30 
0.20    2.47%

AIL   105.60    
4.40    4.35%

AL-HAJTEX 88.00 
0.20    0.23%

ALARABANK 23.90 
0.10    0.42%

ALIF   13.70    
-0.10    -0.72%

ALLTEX 13.00 
0.00    0.00%

AMANFEED 59.60 
-0.50    -0.83%

AMBEEPHA 429.90 
12.30    2.95%

AMCL(PRAN) 218.30 
-3.10    -1.40%

ANLIMAYARN 31.50 
0.10    0.32%

ANWARGALV 80.70 
-3.30    -3.93%

APEXFOODS 190.10 
10.00    5.55%

APEXFOOT 343.90 
11.00    3.30%

APEXSPINN 141.00 
5.10    3.75%

APEXTANRY 150.60 
1.00    0.67%

APOLOISPAT 14.50 
0.00    0.00%

ARAMIT 344.20 
-2.50    -0.72%

ARAMITCEM 29.40 
-0.20    -0.68%

ARGONDENIM 29.20 
-0.20    -0.68%

ASIAPACINS 24.30 
-0.60    -2.41%

ATCSLGF 10.50 
-0.20    -1.87%

ATLASBANG 129.00 
-5.10    -3.80%

AZIZPIPES 132.20 
-10.90    -7.62%

BANGAS 243.60 
-23.30    -8.73%

BANKASIA 22.00 
-0.10    -0.45%

BARKAPOWER 32.40 
0.00    0.00%

BATASHOE 1187.00 
2.70    0.23%

BATBC   3668.00    
16.90    0.46%

BAYLEASING 26.20 
-0.20    -0.76%

BBS   32.80    
-0.30    -0.91%

BBSCABLES 89.30 
0.10    0.11%

BDAUTOCA 123.80 
-5.50    -4.25%

BDCOM   28.00    
-0.10    -0.36%

BDFINANCE 22.30 
0.00    0.00%

BDLAMPS 186.20 
-6.50    -3.37%

BDTHAI 27.00 
-0.10    -0.37%

BDWELDING 23.40 
-0.10    -0.43%

BEACHHATCH 17.60 
-0.30    -1.68%

BEACONPHAR 20.20 
-0.10    -0.49%

BENGALWTL 34.20 
-0.80    -2.29%

BERGERPBL 2136.50 
-46.90    -2.15%

BEXIMCO 25.60 
-0.20    -0.78%

BGIC   20.30    
0.30    1.50%

BIFC   9.90    
-0.30    -2.94%

BNICL   16.60    
-0.30    -1.78%

BRACBANK 91.70 
-1.10    -1.19%

BSC   43.70    
-0.90    -2.02%

BSCCL   97.50    
-1.00    -1.02%

BSRMLTD 93.80 
0.30    0.32%

BSRMSTEEL 71.50 
0.00    0.00%

BXPHARMA 105.90 
-0.90    -0.84%

BXSYNTH 13.60 
-0.40    -2.86%

CAPMBDBLMF 8.10 
-0.30    -3.57%

CENTRALINS 20.60 
-0.90    -4.19%

CENTRALPHL 16.90 
0.00    0.00%

CITYBANK 40.10 
-0.90    -2.20%

CITYGENINS 16.20 
-0.10    -0.61%

CNATEX 8.50 
-0.10    -1.16%

CONFIDCEM 165.00 
1.00    0.61%

CONTININS 20.00 
-0.20    -0.99%

CVOPRL 227.00 
-3.10    -1.35%

DACCADYE 10.50 
-0.20    -1.87%

DAFODILCOM 40.20 
-0.30    -0.74%

DBH   132.00    
-1.00    -0.75%

DBH1STMF 9.50 
0.00    0.00%

DELTALIFE 101.50 
0.20    0.20%

DELTASPINN 9.40 
-0.10    -1.05%

DESCO   42.00    
0.00    0.00%

DESHBANDHU 19.60 
0.00    0.00%

DHAKABANK 17.80 
-0.20    -1.11%

DHAKAINS 21.20 
-0.30    -1.40%

DOREENPWR 105.00 
-2.40    -2.23%

DSHGARME 230.00 
4.70    2.09%

DSSL   19.70    
-0.40    -1.99%

DULAMIACOT 51.50 
-0.40    -0.77%

DUTCHBANGL 146.80 
-0.60    -0.41%

EASTERNINS 28.40 
0.20    0.71%

EASTLAND 21.80 
0.00    0.00%

EASTRNLUB 1030.00 
-9.10    -0.88%

EBL   42.00    
0.70    1.69%

EBL1STMF 9.30 
-0.30    -3.12%

EBLNRBMF 6.10 
0.00    0.00%

ECABLES 225.00 
-15.00    -6.25%

EHL   47.80    
-0.10    -0.21%

EMERALDOIL 17.70 
-0.60    -3.28%

ENVOYTEX 32.40 
0.10    0.31%

ETL   16.10    
0.00    0.00%

EXIM1STMF 7.00 
0.00    0.00%

EXIMBANK 15.20 
0.10    0.66%

FAMILYTEX 7.50 
0.10    1.35%

FARCHEM 17.70 
-0.10    -0.56%

FAREASTFIN 10.10 
-0.10    -0.98%

FAREASTLIF 68.80 
-1.10    -1.57%

FASFIN 16.20 
-0.80    -4.71%

FBFIF   5.50    
0.00    0.00%

FEDERALINS 11.40 
0.10    0.88%

FEKDIL 17.40 
-0.30    -1.69%

FINEFOODS 40.50 
-2.20    -5.15%

FIRSTFIN 12.00 
0.20    1.69%

FIRSTSBANK 13.30 
-0.20    -1.48%

FORTUNE 33.20 
0.00    0.00%

FUWANGCER 17.00 
-0.60    -3.41%

FUWANGFOOD 19.90 
-1.10    -5.24%

GBBPOWER 15.80 
-0.30    -1.86%

GEMINISEA 402.60 
0.40    0.10%

GENNEXT 9.50 
0.00    0.00%

GHAIL   40.00    
-0.80    -1.96%

GHCL   39.40    
-0.50    -1.25%

GLAXOSMITH 1573.30 
1.60    0.10%

GLOBALINS 14.20 
0.10    0.71%

GOLDENSON 13.00 
-0.10    -0.76%

GP   492.40    
-14.30    -2.82%

GPHISPAT 38.00 
0.90    2.43%

GQBALLPEN 79.30 
-1.00    -1.25%

GRAMEENS2 15.60 
-0.20    -1.27%

GREENDELMF 9.30 
-0.10    -1.06%

GREENDELT 59.80 
1.80    3.10%

GSPFINANCE 28.10 
-1.00    -3.44%

HAKKANIPUL 58.50 
-0.20    -0.34%

HEIDELBCEM 396.10 
-2.60    -0.65%

HFL   26.70    
0.30    1.14%

HRTEX   31.50    
-0.20    -0.63%

HWAWELLTEX 38.00 
0.60    1.60%

IBBLPBOND 981.00 
1.00    0.10%

IBNSINA 241.80 
0.50    0.21%

ICB   142.20    
-2.90    -2.00%

ICB2NDNRB 10.30 
0.00    0.00%

ICB3RDNRB 6.20 
-0.10    -1.59%

ICBAGRANI1 7.60 
-0.10    -1.30%

ICBAMCL2ND 8.30 
0.20    2.47%

ICBEPMF1S1 7.00 
0.00    0.00%

ICBIBANK 6.00 
-0.10    -1.64%

ICBSONALI1 8.20 
-0.10    -1.20%

IDLC   73.50    
0.90    1.24%

IFADAUTOS 120.40 
-1.90    -1.55%

IFIC   16.20    
-0.20    -1.22%

IFIC1STMF 5.90 
0.00    0.00%

IFILISLMF1 7.40 
-0.10    -1.33%

ILFSL   19.40    
-0.10    -0.51%

IMAMBUTTON 41.10 
0.00    0.00%

INTECH 19.90 
-1.00    -4.78%

IPDC   48.00    
-0.70    -1.44%

ISLAMIBANK 32.60 
0.00    0.00%

ISLAMICFIN 18.50 
-0.40    -2.12%

ISLAMIINS 29.80 
0.80    2.76%

ISNLTD 27.20 
-0.20    -0.73%

ITC   31.80    
-0.40    -1.24%

JAMUNABANK 20.50 
0.10    0.49%

JAMUNAOIL 187.90 
0.00    0.00%

JANATAINS 18.10 
-0.70    -3.72%

JMISMDL 184.90 
0.70    0.38%

JUTESPINN 169.20 
-3.70    -2.14%

KARNAPHULI 16.20 
0.10    0.62%

KAY&QUE 147.10 
2.00    1.38%

KBPPWBIL 16.60 
0.00    0.00%

KDSALTD 59.70 
-0.10    -0.17%

KEYACOSMET 10.50 
0.00    0.00%

KOHINOOR 393.00 
16.60    4.41%

KPCL   55.60    
0.00    0.00%

KPPL   13.40    
-0.20    -1.47%

LAFSURCEML 57.00 
0.20    0.35%

LANKABAFIN 36.70 
-0.10    -0.27%

LEGACYFOOT 62.50 
-1.40    -2.19%

LIBRAINFU 519.00 
11.60    2.29%

LINDEBD 1251.60 
-14.20    -1.12%

LRGLOBMF1 8.00 
0.00    0.00%

MAKSONSPIN 10.80 
-0.10    -0.92%

MALEKSPIN 19.20 
-0.20    -1.03%

MARICO 1149.00 
-1.30    -0.11%

MATINSPINN 39.20 
-0.90    -2.24%

MBL1STMF 9.00 
-0.20    -2.17%

MEGCONMILK 33.50 
-1.50    -4.29%

MEGHNACEM 97.00 
0.40    0.41%

MEGHNALIFE 58.10 
-0.70    -1.19%

MEGHNAPET 29.30 
-0.80    -2.66%

MERCANBANK 23.60 
0.20    0.85%

MERCINS 21.90 
-0.50    -2.23%

METROSPIN 13.90 
0.00    0.00%

MHSML   17.20    
-0.30    -1.71%

MICEMENT 78.00 
0.70    0.91%

MIDASFIN 38.90 
-1.30    -3.23%

MIRACLEIND 42.70 
-2.40    -5.32%

MITHUNKNIT 30.20 
-0.30    -0.98%

MJLBD   108.40    
-0.30    -0.28%

MODERNDYE 236.10 
-4.70    -1.95%

MONNOCERA 132.80 
-4.30    -3.14%

MONNOSTAF 860.00 
-33.90    -3.79%

MPETROLEUM 188.00 
2.60    1.40%

MTB   32.70    
0.30    0.93%

NAHEEACP 50.60 
-0.90    -1.75%

NATLIFEINS 148.80 
-0.10    -0.07%

NAVANACNG 62.20 
-0.90    -1.43%

NBL   12.60    
0.00    0.00%

NCCBANK 17.00 
0.30    1.80%

NCCBLMF1 9.20 
0.00    0.00%

NFML   16.40    
-0.10    -0.61%

NHFIL   41.10    
-0.20    -0.48%

NITOLINS 31.90 
-0.10    -0.31%

NLI1STMF 14.60 
-0.10    -0.68%

NORTHERN 480.00 
12.50    2.67%

NORTHRNINS 22.60 
0.20    0.89%

NPOLYMAR 81.80 
-0.10    -0.12%

NTC   652.00    
-5.70    -0.87%

NTLTUBES 132.10 
-0.70    -0.53%

NURANI 17.60 
-0.20    -1.12%

OAL   17.40    
-0.20    -1.14%

OIMEX   42.40    
-1.30    -2.97%

OLYMPIC 263.50 
-1.00    -0.38%

ONEBANKLTD 21.60 
-0.10    -0.46%

ORIONINFU 54.60 
-0.60    -1.09%

ORIONPHARM 47.50 
0.00    0.00%

PADMALIFE 43.30 
0.90    2.12%

PADMAOIL 233.80 
-1.20    -0.51%

PARAMOUNT 17.30 
0.10    0.58%

PDL   16.40    
-0.30    -1.80%

PENINSULA 21.60 
0.30    1.41%

PEOPLESINS 20.40 
0.00    0.00%

PF1STMF 6.90 
-0.10    -1.43%

PHARMAID 526.00 
18.80    3.71%

PHENIXINS 26.80 
-0.20    -0.74%

PHOENIXFIN 35.60 
0.20    0.56%

PHPMF1 6.30 
0.10    1.61%

PIONEERINS 27.90 
0.10    0.36%

PLFSL   12.80    
0.10    0.79%

POPULAR1MF 5.90 
0.00    0.00%

POPULARLIF 81.00 
0.70    0.87%

POWERGRID 50.50 
0.10    0.20%

PRAGATIINS 28.20 
0.30    1.08%

PRAGATILIF 105.00 
-0.20    -0.19%

PREMIERBAN 13.50 
0.00    0.00%

PREMIERCEM 77.00 
0.30    0.39%

PREMIERLEA 15.60 
0.10    0.65%

PRIME1ICBA 7.10 
0.00    0.00%

PRIMEBANK 21.40 
-0.10    -0.47%

PRIMEFIN 10.90 
-0.10    -0.91%

PRIMEINSUR 19.80 
0.30    1.54%

PRIMELIFE 50.90 
0.90    1.80%

PRIMETEX 24.40 
-0.40    -1.61%

PROGRESLIF 65.10 
-0.70    -1.06%

PROVATIINS 17.90 
-0.10    -0.56%

PTL   45.30    
-0.50    -1.09%

PUBALIBANK 28.10 
0.10    0.36%

PURABIGEN 15.30 
-0.40    -2.55%

QSMDRYCELL 70.00 
1.20    1.74%

RAHIMAFOOD 142.00 
-2.30    -1.59%

RAHIMTEXT 248.50 
-1.80    -0.72%

RAKCERAMIC 49.60 
-6.00    -10.79%

RANFOUNDRY 139.80 
0.40    0.29%

RDFOOD 16.40 
-0.30    -1.80%

RECKITTBEN 1759.00 
15.60    0.89%

REGENTTEX 18.00 
-0.20    -1.10%

RELIANCE1 10.50 
0.00    0.00%

RELIANCINS 56.40 
0.50    0.89%

RENATA 1259.90 
7.20    0.57%

RENWICKJA 631.00 
42.90    7.29%

REPUBLIC 28.30 
-0.20    -0.70%

RNSPIN 14.60 
-0.10    -0.68%

RSRMSTEEL 55.80 
0.10    0.18%

RUPALIBANK 55.50 
0.10    0.18%

RUPALIINS 19.00 
0.00    0.00%

RUPALILIFE 47.70 
0.10    0.21%

SAFKOSPINN 17.60 
0.00    0.00%

SAIFPOWER 27.50 
-0.10    -0.36%

SAIHAMCOT 15.20 
-0.30    -1.94%

SAIHAMTEX 19.20 
-0.50    -2.54%

SALAMCRST 31.50 
0.50    1.61%

SALVOCHEM 22.50 
0.00    0.00%

SAMATALETH 69.40 
-0.90    -1.28%

SAMORITA 76.80 
-2.60    -3.27%

SANDHANINS 29.00 
-0.50    -1.69%

SAPORTL 30.80 
0.10    0.33%

SAVAREFR 161.00 
-17.20    -9.65%

SEBL1STMF 14.00 
0.00    0.00%

SEMLIBBLSF 6.80 
0.00    0.00%

SEMLLECMF 7.00 
-0.20    -2.78%

SHAHJABANK 31.20 
0.20    0.65%

SHASHADNIM 52.50 
-0.30    -0.57%

SHEPHERD 25.80 
-0.40    -1.53%

SHURWID 17.00 
0.00    0.00%

SHYAMPSUG 64.50 
1.70    2.71%

SIBL   22.00    
-0.30    -1.35%

SIMTEX 28.70 
0.00    0.00%

SINGERBD 185.60 
-0.20    -0.11%

SINOBANGLA 56.80 
-0.10    -0.18%

SONALIANSH 218.10 
-1.50    -0.68%

SONARBAINS 16.80 
0.30    1.82%

SONARGAON 25.70 
-1.70    -6.20%

SOUTHEASTB 19.90 
0.00    0.00%

SPCERAMICS 19.50 
-0.50    -2.50%

SPCL   99.90    
-1.40    -1.38%

SQUARETEXT 55.40 
-0.40    -0.72%

SQURPHARMA 319.50 
-2.30    -0.71%

STANCERAM 110.20 
-1.00    -0.90%

STANDARINS 28.80 
-0.40    -1.37%

STANDBANKL 13.60 
0.10    0.74%

STYLECRAFT 1399.00 
5.00    0.36%

SUMITPOWER 35.00 
-0.20    -0.57%

SUNLIFEINS 24.60 
-0.20    -0.81%

TAKAFULINS 26.90 
1.00    3.86%

TALLUSPIN 11.40 
0.00    0.00%

TITASGAS 42.10 
0.00    0.00%

TOSRIFA 22.00 
0.30    1.38%

TRUSTB1MF 6.20 
0.00    0.00%

TRUSTBANK 41.60 
0.40    0.97%

TUNGHAI 10.00 
-0.10    -0.99%

UCB   21.00    
-0.20    -0.94%

UNIONCAP 18.60 
0.20    1.09%

UNIQUEHRL 63.00 
1.00    1.61%

UNITEDAIR 5.20 
-0.10    -1.89%

UNITEDFIN 21.00 
-0.20    -0.94%

UNITEDINS 27.30 
-0.30    -1.09%

UPGDCL 153.00 
0.90    0.59%

USMANIAGL 122.80 
-4.30    -3.38%

UTTARABANK 30.70 
-0.50    -1.60%

UTTARAFIN 66.00 
-2.00    -2.94%

VAMLBDMF1 9.40 
-0.20    -2.08%

VAMLRBBF 10.10 
-0.10    -0.98%

WATACHEM 271.10 
-8.00    -2.87%

WMSHIPYARD 27.00 
0.10    0.37%

YPL   20.50    
0.10    0.49%

ZAHEENSPIN 19.20 
-0.70    -3.52%

ZAHINTEX 15.40 
0.10    0.65%

ZEALBANGLA 69.80 
1.30    1.90%


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 Feb 20, 2018 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 405.9 420 405.4 407.8 415.2 -2.24 1,660 59.5640 144,810
2 BATBC 3,668 3,668 3,640 3,661 3,651.1 0.46 3 0.0150 4
3 BEXIMCO 25.6 26.2 25.5 25.6 25.8 -0.78 750 27.9240 1,078,111
4 BRACBANK 91.7 94.5 91.6 91.9 92.8 -1.19 592 38.9620 419,803
5 BSRMLTD 93.8 94.4 93.1 93.5 93.5 0.32 140 4.6650 49,893
6 BSRMSTEEL 71.5 71.8 71 71.5 71.5 0 156 6.9210 96,847
7 BXPHARMA 105.9 108.2 105.6 105.9 106.8 -0.84 1,030 88.6810 831,024
8 CITYBANK 40.1 41.6 40 40.3 41 -2.20 719 46.7470 1,145,996
9 DELTALIFE 101.5 102 101 101.6 101.3 0.20 84 1.8800 18,514
10 EBL 42 42.5 41 41.2 41.3 1.69 145 9.9450 238,705
11 GP 492.4 504 491 492.8 506.7 -2.82 1,820 205.7370 413,472
12 HEIDELBCEM 396.1 399.8 396 397 398.7 -0.65 204 4.7470 11,948
13 IDLC 73.5 75.4 73.2 73.9 72.6 1.24 674 37.4590 504,064
14 IFADAUTOS 120.4 125 120 120.3 122.3 -1.55 1,184 59.6060 488,729
15 ISLAMIBANK 32.6 33 32.6 32.6 32.6 0 229 13.1120 401,736
16 LAFSURCEML 57 57.8 56.7 56.9 56.8 0.35 389 21.9010 385,071
17 LANKABAFIN 36.7 38 36.6 36.8 36.8 -0.27 1,362 117.8010 3,160,993
18 MJLBD 108.4 109 108.3 108.5 108.7 -0.28 232 6.5260 60,145
19 MPETROLEUM 188 188 186.1 187.4 185.4 1.40 28 0.8530 4,555
20 NBL 12.6 12.8 12.6 12.6 12.6 0 347 18.7940 1,480,643
21 OLYMPIC 263.5 265 261.3 262.4 264.5 -0.38 466 24.1570 91,767
22 ORIONPHARM 47.5 49 47.4 47.5 47.5 0 185 13.4290 279,171
23 PADMAOIL 233.8 235.9 233.8 234 235 -0.51 80 1.9550 8,338
24 RAKCERAMIC 49.6 51.8 49.3 49.4 55.6 -10.79 700 16.8750 339,707
25 RENATA 1,259.9 1,265 1,245.1 1,255.3 1,252.7 0.57 183 10.5240 8,374
26 SINGERBD 185.6 187.5 185 185.4 185.8 -0.11 290 11.8810 63,893
27 SQURPHARMA 319.5 324 319.5 319.9 321.8 -0.71 1,969 144.0030 448,544
28 SUMITPOWER 35 35.6 35 35 35.2 -0.57 167 6.0420 171,931
29 TITASGAS 42.1 42.6 42 42.1 42.1 0 129 4.4420 105,383
30 UNIQUEHRL 63 64.3 62.1 63.2 62 1.61 3,125 279.2780 4,400,963

 

 

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.