Thursday, Oct 24, 2019 Current Time: 7:34:58 AM (BST) Market Status: Closed
1JANATAMF 3.90 
-0.10    -2.50%

1STPRIMFMF 14.90 
-0.40    -2.61%

AAMRANET 37.00 
0.90    2.49%

AAMRATECH 22.20 
1.60    7.77%

ABB1STMF 3.90 
0.00    0.00%

ABBANK 8.10 
0.00    0.00%

ACFL   19.70    
0.10    0.51%

ACI   220.00    
0.70    0.32%

ACIFORMULA 110.00 
-0.10    -0.09%

ACMELAB 68.00 
0.80    1.19%

ACTIVEFINE 17.30 
0.00    0.00%

ADVENT 24.30 
0.10    0.41%

AFCAGRO 22.80 
0.30    1.33%

AFTABAUTO 26.30 
0.40    1.54%

AGNISYSL 14.70 
0.40    2.80%

AGRANINS 29.60 
0.60    2.07%

AIL   35.50    
0.70    2.01%

AL-HAJTEX 26.60 
2.40    9.92%

ALARABANK 18.20 
0.00    0.00%

ALIF   6.50    
0.10    1.56%

ALLTEX 8.60 
0.00    0.00%

AMANFEED 31.40 
-0.10    -0.32%

AMBEEPHA 484.80 
15.50    3.30%

AMCL(PRAN) 200.00 
2.60    1.32%

ANLIMAYARN 24.00 
1.00    4.35%

ANWARGALV 65.70 
2.00    3.14%

APEXFOODS 124.00 
2.20    1.81%

APEXFOOT 230.00 
-7.60    -3.20%

APEXSPINN 101.70 
4.40    4.52%

APEXTANRY 99.10 
2.00    2.06%

APOLOISPAT 4.50 
0.00    0.00%

ARAMIT 274.00 
7.20    2.70%

ARAMITCEM 14.20 
-0.20    -1.39%

ARGONDENIM 18.20 
0.20    1.11%

ASIAINS 24.10 
0.10    0.42%

ASIAPACINS 24.80 
0.40    1.64%

ATCSLGF 8.40 
-0.10    -1.18%

ATLASBANG 131.00 
-0.70    -0.53%

AZIZPIPES 124.00 
0.10    0.08%

BANGAS 248.00 
11.80    5.00%

BANKASIA 19.60 
0.20    1.03%

BARKAPOWER 23.20 
-0.30    -1.28%

BATASHOE 898.00 
-4.80    -0.53%

BATBC   1064.00    
-3.50    -0.33%

BAYLEASING 13.20 
-0.10    -0.75%

BBS   18.50    
0.40    2.21%

BBSCABLES 74.00 
1.30    1.79%

BDAUTOCA 144.00 
-9.10    -5.94%

BDCOM   23.10    
1.30    5.96%

BDFINANCE 10.80 
0.20    1.89%

BDLAMPS 167.90 
3.30    2.00%

BDTHAI 11.60 
0.00    0.00%

BDWELDING 14.50 
1.30    9.85%

BEACHHATCH 14.20 
0.40    2.90%

BEACONPHAR 26.50 
-0.20    -0.75%

BENGALWTL 21.00 
0.30    1.45%

BERGERPBL 1432.10 
-6.60    -0.46%

BEXIMCO 16.80 
0.10    0.60%

BGIC   23.70    
1.40    6.28%

BIFC   2.30    
0.00    0.00%

BNICL   21.90    
0.30    1.39%

BPML   44.00    
0.50    1.15%

BRACBANK 56.70 
-0.50    -0.87%

BSC   50.00    
1.90    3.95%

BSCCL   105.60    
0.90    0.86%

BSRMLTD 60.30 
1.30    2.20%

BSRMSTEEL 49.50 
1.60    3.34%

BXPHARMA 78.70 
-1.90    -2.36%

BXSYNTH 3.50 
0.00    0.00%

CAPMBDBLMF 7.20 
-0.70    -8.86%

CAPMIBBLMF 9.10 
-0.90    -9.00%

CENTRALINS 24.20 
0.00    0.00%

CENTRALPHL 7.50 
0.30    4.17%

CITYBANK 22.70 
0.00    0.00%

CITYGENINS 20.70 
0.10    0.49%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 134.00 
-0.20    -0.15%

CONTININS 23.50 
-0.20    -0.84%

COPPERTECH 20.00 
-1.20    -5.66%

CVOPRL 94.30 
0.70    0.75%

DACCADYE 3.40 
0.10    3.03%

DAFODILCOM 50.30 
-0.10    -0.20%

DBH   120.30    
0.20    0.17%

DBH1STMF 8.30 
-0.20    -2.35%

DELTALIFE 88.10 
0.10    0.11%

DELTASPINN 3.60 
-0.10    -2.70%

DESCO   39.40    
1.70    4.51%

DESHBANDHU 10.70 
0.40    3.88%

DHAKABANK 12.40 
-0.10    -0.80%

DHAKAINS 38.70 
1.60    4.31%

DOREENPWR 60.80 
-0.70    -1.14%

DSHGARME 139.90 
7.40    5.58%

DSSL   11.90    
0.60    5.31%

DULAMIACOT 41.60 
1.50    3.74%

DUTCHBANGL 71.00 
0.20    0.28%

EASTERNINS 51.20 
0.60    1.19%

EASTLAND 25.50 
0.20    0.79%

EASTRNLUB 1106.20 
4.30    0.39%

EBL   35.70    
0.00    0.00%

EBL1STMF 4.80 
-0.10    -2.04%

EBLNRBMF 4.60 
0.00    0.00%

ECABLES 265.00 
7.20    2.79%

EHL   42.80    
1.50    3.63%

EMERALDOIL 17.00 
1.50    9.68%

ENVOYTEX 27.80 
-0.10    -0.36%

ESQUIRENIT 28.40 
1.20    4.41%

ETL   8.90    
0.10    1.14%

EXIM1STMF 4.30 
0.00    0.00%

EXIMBANK 10.40 
0.00    0.00%

FAMILYTEX 2.60 
0.10    4.00%

FARCHEM 8.10 
0.00    0.00%

FAREASTFIN 2.80 
0.00    0.00%

FAREASTLIF 48.30 
0.10    0.21%

FASFIN 6.90 
0.10    1.47%

FBFIF   3.90    
0.00    0.00%

FEDERALINS 14.30 
0.10    0.70%

FEKDIL 11.20 
0.20    1.82%

FINEFOODS 37.00 
0.90    2.49%

FIRSTFIN 3.70 
-0.10    -2.63%

FIRSTSBANK 9.80 
0.00    0.00%

FORTUNE 27.70 
2.00    7.78%

FUWANGCER 8.30 
0.00    0.00%

FUWANGFOOD 9.60 
0.30    3.23%

GBBPOWER 10.50 
-0.20    -1.87%

GEMINISEA 224.50 
6.50    2.98%

GENEXIL 55.50 
-2.40    -4.15%

GENNEXT 3.20 
0.00    0.00%

GHAIL   29.50    
0.20    0.68%

GHCL   33.90    
0.60    1.80%

GLAXOSMITH 1738.00 
-31.10    -1.76%

GLOBALINS 22.60 
0.80    3.67%

GOLDENSON 7.60 
0.30    4.11%

GP   323.40    
1.80    0.56%

GPHISPAT 30.70 
-0.30    -0.97%

GQBALLPEN 58.50 
2.30    4.09%

GRAMEENS2 11.20 
0.00    0.00%

GREENDELMF 7.60 
-0.20    -2.56%

GSPFINANCE 14.10 
-0.20    -1.40%

HAKKANIPUL 41.70 
1.60    3.99%

HEIDELBCEM 195.00 
2.40    1.25%

HFL   15.90    
0.90    6.00%

HRTEX   31.70    
0.60    1.93%

HWAWELLTEX 34.50 
-0.30    -0.86%

IBBLPBOND 923.50 
-10.00    -1.07%

IBNSINA 241.90 
4.40    1.85%

IBP   16.20    
0.90    5.88%

ICB   79.00    
-3.70    -4.47%

ICB3RDNRB 4.80 
-0.20    -4.00%

ICBAGRANI1 5.50 
0.00    0.00%

ICBAMCL2ND 7.30 
-0.10    -1.35%

ICBEPMF1S1 5.10 
0.00    0.00%

ICBIBANK 3.70 
0.20    5.71%

ICBSONALI1 5.80 
0.00    0.00%

IDLC   47.20    
0.10    0.21%

IFADAUTOS 46.90 
1.90    4.22%

IFIC   9.90    
0.00    0.00%

IFIC1STMF 3.90 
0.00    0.00%

IFILISLMF1 5.90 
0.10    1.72%

ILFSL   5.40    
0.00    0.00%

IMAMBUTTON 22.30 
0.20    0.90%

INTECH 24.00 
0.70    3.00%

INTRACO 13.90 
0.00    0.00%

IPDC   23.20    
0.60    2.65%

ISLAMIBANK 19.90 
-0.20    -1.00%

ISLAMICFIN 14.80 
0.20    1.37%

ISLAMIINS 24.00 
0.00    0.00%

ISNLTD 33.00 
0.60    1.85%

ITC   38.40    
1.90    5.21%

JAMUNABANK 18.00 
-0.60    -3.23%

JAMUNAOIL 169.00 
7.70    4.77%

JANATAINS 18.10 
0.40    2.26%

JMISMDL 375.00 
11.60    3.19%

JUTESPINN 80.00 
1.00    1.27%

KARNAPHULI 19.00 
0.20    1.06%

KAY&QUE 158.90 
11.60    7.88%

KBPPWBIL 7.30 
0.60    8.96%

KDSALTD 39.20 
1.20    3.16%

KEYACOSMET 3.60 
0.20    5.88%

KOHINOOR 423.50 
12.50    3.04%

KPCL   42.50    
0.50    1.19%

KPPL   14.90    
0.90    6.43%

KTL   11.80    
1.00    9.26%

LANKABAFIN 14.60 
0.10    0.69%

LEGACYFOOT 106.40 
5.10    5.03%

LHBL   32.90    
0.20    0.61%

LIBRAINFU 734.70 
51.20    7.49%

LINDEBD 1286.10 
-3.50    -0.27%

LRGLOBMF1 6.30 
0.10    1.61%

MAKSONSPIN 4.30 
0.10    2.38%

MALEKSPIN 12.70 
0.30    2.42%

MARICO 1749.90 
5.20    0.30%

MATINSPINN 29.50 
0.60    2.08%

MBL1STMF 6.00 
-0.20    -3.23%

MEGCONMILK 14.50 
0.30    2.11%

MEGHNACEM 76.00 
2.20    2.98%

MEGHNALIFE 52.50 
0.90    1.74%

MEGHNAPET 9.00 
0.70    8.43%

MERCANBANK 12.80 
0.10    0.79%

MERCINS 28.80 
-0.40    -1.37%

METROSPIN 5.20 
0.00    0.00%

MHSML   6.70    
0.40    6.35%

MICEMENT 45.90 
1.20    2.68%

MIDASFIN 13.90 
-0.10    -0.71%

MIRACLEIND 15.70 
0.90    6.08%

MITHUNKNIT 6.80 
0.10    1.49%

MJLBD   78.00    
1.10    1.43%

MLDYEING 27.70 
1.60    6.13%

MONNOCERA 146.00 
4.50    3.18%

MONNOSTAF 1100.00 
-49.20    -4.28%

MPETROLEUM 193.00 
8.50    4.61%

MTB   33.40    
0.00    0.00%

NAHEEACP 41.50 
2.00    5.06%

NATLIFEINS 227.90 
-3.90    -1.68%

NAVANACNG 41.00 
1.50    3.80%

NBL   7.90    
0.10    1.28%

NCCBANK 12.80 
-0.10    -0.78%

NCCBLMF1 5.80 
-0.20    -3.33%

NEWLINE 14.80 
0.60    4.23%

NFML   7.60    
0.30    4.11%

NHFIL   35.60    
-0.40    -1.11%

NITOLINS 27.00 
0.10    0.37%

NLI1STMF 10.70 
0.00    0.00%

NORTHERN 934.00 
9.30    1.01%

NORTHRNINS 23.20 
0.40    1.75%

NPOLYMAR 66.70 
0.90    1.37%

NTC   599.00    
12.70    2.17%

NTLTUBES 152.40 
-8.10    -5.05%

NURANI 9.30 
0.50    5.68%

OAL   6.50    
0.00    0.00%

OIMEX   19.20    
0.20    1.05%

OLYMPIC 190.00 
2.70    1.44%

ONEBANKLTD 11.00 
-0.10    -0.90%

ORIONINFU 49.30 
2.00    4.23%

ORIONPHARM 28.00 
0.40    1.45%

PADMALIFE 16.10 
0.20    1.26%

PADMAOIL 229.90 
16.40    7.68%

PARAMOUNT 26.00 
0.00    0.00%

PDL   10.60    
0.10    0.95%

PENINSULA 16.90 
0.30    1.81%

PEOPLESINS 23.00 
0.60    2.68%

PF1STMF 5.80 
0.00    0.00%

PHARMAID 481.00 
18.70    4.04%

PHENIXINS 26.30 
0.10    0.38%

PHOENIXFIN 23.40 
-0.40    -1.68%

PHPMF1 4.00 
0.10    2.56%

PIONEERINS 34.50 
-0.40    -1.15%

POPULAR1MF 3.90 
0.00    0.00%

POPULARLIF 94.00 
-2.90    -2.99%

POWERGRID 57.60 
0.40    0.70%

PRAGATIINS 39.40 
-0.60    -1.50%

PRAGATILIF 137.80 
0.00    0.00%

PREMIERBAN 11.70 
-0.10    -0.85%

PREMIERCEM 56.70 
0.30    0.53%

PREMIERLEA 5.50 
-0.10    -1.79%

PRIME1ICBA 5.40 
0.10    1.89%

PRIMEBANK 19.00 
0.00    0.00%

PRIMEFIN 6.80 
0.10    1.49%

PRIMEINSUR 26.60 
0.20    0.76%

PRIMELIFE 47.30 
0.90    1.94%

PRIMETEX 23.90 
1.70    7.66%

PROGRESLIF 75.00 
-5.00    -6.25%

PROVATIINS 28.40 
0.70    2.53%

PTL   51.60    
2.10    4.24%

PUBALIBANK 26.00 
0.00    0.00%

PURABIGEN 16.10 
-0.10    -0.62%

QUASEMIND 27.40 
3.10    12.76%

QUEENSOUTH 24.00 
0.30    1.27%

RAHIMTEXT 272.20 
-6.90    -2.47%

RAKCERAMIC 28.80 
0.70    2.49%

RANFOUNDRY 121.30 
0.20    0.17%

RDFOOD 11.20 
0.20    1.82%

RECKITTBEN 2877.70 
137.00    5.00%

REGENTTEX 9.50 
0.20    2.15%

RELIANCE1 8.30 
0.10    1.22%

RELIANCINS 45.30 
-0.60    -1.31%

RENATA 1305.00 
-2.80    -0.21%

RENWICKJA 1424.00 
9.00    0.64%

REPUBLIC 24.20 
0.30    1.26%

RNSPIN 2.80 
0.00    0.00%

RSRMSTEEL 28.40 
0.10    0.35%

RUNNERAUTO 55.00 
2.40    4.56%

RUPALIBANK 29.00 
-0.90    -3.01%

RUPALIINS 21.50 
0.20    0.94%

RUPALILIFE 41.30 
0.50    1.23%

SAFKOSPINN 14.20 
-0.20    -1.39%

SAIFPOWER 14.00 
0.20    1.45%

SAIHAMCOT 19.90 
1.30    6.99%

SAIHAMTEX 28.60 
0.80    2.88%

SALAMCRST 21.90 
-0.20    -0.90%

SALVOCHEM 12.40 
0.20    1.64%

SAMATALETH 81.60 
3.40    4.35%

SAMORITA 60.00 
1.50    2.56%

SANDHANINS 21.80 
0.70    3.32%

SAPORTL 18.00 
0.30    1.69%

SAVAREFR 115.20 
-4.20    -3.52%

SEAPEARL 18.70 
0.70    3.89%

SEBL1STMF 9.80 
0.10    1.03%

SEMLFBSLGF 12.50 
-0.90    -6.72%

SEMLIBBLSF 8.30 
-0.40    -4.60%

SEMLLECMF 7.10 
-0.20    -2.74%

SHAHJABANK 24.70 
0.10    0.41%

SHASHADNIM 28.30 
0.00    0.00%

SHEPHERD 35.00 
-0.10    -0.28%

SHURWID 20.90 
0.70    3.47%

SHYAMPSUG 24.00 
1.90    8.60%

SIBL   12.50    
0.00    0.00%

SILCOPHL 35.50 
-1.80    -4.83%

SILVAPHL 15.50 
0.40    2.65%

SIMTEX 14.20 
0.20    1.43%

SINGERBD 206.30 
0.20    0.10%

SINOBANGLA 68.50 
-0.50    -0.72%

SKTRIMS 40.10 
0.10    0.25%

SONALIANSH 415.00 
13.10    3.26%

SONARBAINS 37.00 
2.80    8.19%

SONARGAON 28.00 
0.60    2.19%

SOUTHEASTB 12.80 
0.00    0.00%

SPCERAMICS 13.30 
0.40    3.10%

SPCL   78.60    
1.30    1.68%

SQUARETEXT 38.80 
1.00    2.65%

SQURPHARMA 238.90 
0.70    0.29%

SSSTEEL 26.80 
-0.60    -2.19%

STANCERAM 427.00 
-3.80    -0.88%

STANDARINS 32.80 
0.40    1.23%

STANDBANKL 8.90 
-0.10    -1.11%

STYLECRAFT 544.00 
28.20    5.47%

SUMITPOWER 38.20 
-0.40    -1.04%

SUNLIFEINS 15.00 
0.30    2.04%

TAKAFULINS 28.30 
0.00    0.00%

TALLUSPIN 3.40 
-0.10    -2.86%

TITASGAS 36.10 
1.10    3.14%

TOSRIFA 14.30 
0.50    3.62%

TRUSTB1MF 4.00 
0.00    0.00%

TRUSTBANK 28.20 
-0.50    -1.74%

TUNGHAI 2.50 
0.10    4.17%

UCB   14.70    
0.10    0.68%

UNIONCAP 7.20 
0.00    0.00%

UNIQUEHRL 43.00 
0.50    1.18%

UNITEDAIR 1.50 
0.10    7.14%

UNITEDFIN 16.10 
-0.10    -0.62%

UNITEDINS 52.60 
0.70    1.35%

UPGDCL 282.60 
-3.80    -1.33%

USMANIAGL 82.00 
3.00    3.80%

UTTARABANK 28.60 
0.60    2.14%

UTTARAFIN 53.70 
-0.30    -0.56%

VAMLBDMF1 6.40 
0.00    0.00%

VAMLRBBF 5.40 
-0.10    -1.82%

VFSTDL 20.70 
1.20    6.15%

WATACHEM 596.30 
18.70    3.24%

WMSHIPYARD 12.20 
0.60    5.17%

YPL   6.80    
0.10    1.49%

ZAHEENSPIN 5.70 
0.20    3.64%

ZAHINTEX 4.30 
0.10    2.38%

ZEALBANGLA 32.60 
2.60    8.67%


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 Oct 23, 2019 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 68 68 67 67.8 67.2 1.19 95 0.9140 13,513
2 ACTIVEFINE 17.3 17.7 17 17.4 17.3 0 324 8.1020 467,006
3 BATBC 1,064 1,073 1,050 1,057.4 1,067.5 -0.33 1,421 21.1910 19,993
4 BBSCABLES 74 74.4 71.2 73.5 72.7 1.79 1,291 34.7520 475,241
5 BEXIMCO 16.8 16.9 16.5 16.7 16.7 0.60 326 6.5020 389,687
6 BRACBANK 56.7 57 56.4 56.6 57.2 -0.87 808 38.1260 673,056
7 BSCCL 105.6 107.6 103.1 105.3 104.7 0.86 883 24.2940 229,967
8 BSRMLTD 60.3 60.5 58.7 60.4 59 2.20 131 3.9000 65,032
9 BXPHARMA 78.7 80.4 78.6 78.9 80.6 -2.36 304 11.4180 143,928
10 CITYBANK 22.7 23.1 22.3 22.7 22.7 0 350 24.6760 1,086,422
11 CONFIDCEM 134 136.9 132.5 133.7 134.2 -0.15 397 6.5160 48,619
12 DELTALIFE 88.1 89 87.2 88.5 88 0.11 40 0.4520 5,127
13 EBL 35.7 35.9 35.3 35.7 35.7 0 49 3.0520 85,680
14 GP 323.4 324.9 319 322.7 321.6 0.56 918 169.3160 523,920
15 IDLC 47.2 47.3 46.6 47.1 47.1 0.21 168 4.1710 88,813
16 IFADAUTOS 46.9 47.7 44.7 47 45 4.22 573 14.9390 322,564
17 ISLAMIBANK 19.9 20.2 19.9 20 20.1 -1.00 194 3.3330 166,517
18 LANKABAFIN 14.6 14.7 14.3 14.5 14.5 0.69 283 8.1720 562,589
19 LHBL 32.9 33.1 32.3 33 32.7 0.61 388 16.7830 511,918
20 MJLBD 78 78 77.3 77.7 76.9 1.43 287 6.2900 81,045
21 MPETROLEUM 193 193 183.5 191.5 184.5 4.61 357 13.6160 71,694
22 NBL 7.9 7.9 7.7 7.8 7.8 1.28 139 4.5740 585,903
23 OLYMPIC 190 190 185.1 187.2 187.3 1.44 179 6.8240 36,480
24 RENATA 1,305 1,311 1,290.1 1,299.1 1,307.8 -0.21 322 14.3820 11,077
25 SINGERBD 206.3 207.2 203.1 206.7 206.1 0.10 226 8.1070 39,195
26 SQURPHARMA 238.9 240.6 237.5 238.3 238.2 0.29 1,223 51.4920 215,382
27 SUMITPOWER 38.2 38.8 38 38.1 38.6 -1.04 338 11.9890 313,425
28 TITASGAS 36.1 36.1 34.8 36 35 3.14 232 5.2010 145,950
29 UNIQUEHRL 43 43.7 41.4 43.2 42.5 1.18 67 0.5590 13,019
30 UPGDCL 282.6 286.4 278.2 283.2 286.4 -1.33 1,029 26.0150 92,129

 

 

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: info@dse.com.bd, 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.