Tuesday, Mar 28, 2017 Current Time: 1:56:40 PM (BST) Market Status: Open
1JANATAMF 7.10 
-0.10    -1.39%

1STPRIMFMF 12.00 
0.00    0.00%

AAMRATECH 33.50 
-0.50    -1.47%

ABB1STMF 7.10 
0.00    0.00%

ABBANK 27.20 
1.30    5.02%

ACI   475.90    
-2.20    -0.46%

ACIFORMULA 210.70 
-1.00    -0.47%

ACMELAB 113.00 
1.50    1.35%

ACTIVEFINE 48.50 
-0.10    -0.21%

AFCAGRO 58.00 
-0.80    -1.36%

AFTABAUTO 63.40 
-0.20    -0.31%

AGNISYSL 24.40 
0.10    0.41%

AGRANINS 22.80 
-0.80    -3.39%

AIBL1STIMF 8.50 
-0.10    -1.16%

AL-HAJTEX 104.00 
-2.10    -1.98%

ALARABANK 21.00 
0.20    0.96%

ALLTEX 12.90 
-0.20    -1.53%

AMANFEED 79.20 
0.10    0.13%

AMBEEPHA 370.40 
-2.00    -0.54%

AMCL(PRAN) 208.90 
0.10    0.05%

ANLIMAYARN 34.50 
-0.50    -1.43%

ANWARGALV 67.30 
-0.80    -1.17%

APEXFOODS 136.20 
0.00    0.00%

APEXFOOT 329.80 
0.00    0.00%

APEXSPINN 111.00 
-0.20    -0.18%

APEXTANRY 149.00 
0.70    0.47%

APOLOISPAT 23.20 
-0.10    -0.43%

ARAMIT 355.90 
7.00    2.01%

ARAMITCEM 42.00 
0.30    0.72%

ARGONDENIM 32.90 
-0.30    -0.90%

ASIAINS 22.30 
-0.40    -1.76%

ASIAPACINS 23.50 
0.10    0.43%

ATCSLGF 10.20 
0.20    2.00%

ATLASBANG 132.50 
0.40    0.30%

AZIZPIPES 69.60 
0.90    1.31%

BANGAS 124.50 
2.50    2.05%

BANKASIA 19.30 
0.10    0.52%

BARKAPOWER 45.10 
-1.10    -2.38%

BATASHOE 1112.00 
1.20    0.11%

BATBC   2452.60    
2.50    0.10%

BAYLEASING 33.10 
0.60    1.85%

BBS   51.00    
-0.30    -0.58%

BDAUTOCA 76.00 
1.00    1.33%

BDCOM   25.40    
-0.40    -1.55%

BDFINANCE 17.70 
-0.20    -1.12%

BDLAMPS 172.00 
1.70    1.00%

BDTHAI 31.70 
-0.30    -0.94%

BDWELDING 12.50 
-0.10    -0.79%

BEACHHATCH 10.80 
-0.20    -1.82%

BEACONPHAR 21.80 
-0.50    -2.24%

BENGALWTL 48.80 
-0.70    -1.41%

BEXIMCO 35.30 
-0.30    -0.84%

BGIC   20.90    
0.00    0.00%

BIFC   9.60    
0.10    1.05%

BNICL   21.50    
-0.30    -1.38%

BRACBANK 87.90 
6.90    8.52%

BSC   559.20    
-1.90    -0.34%

BSCCL   119.60    
-0.70    -0.58%

BSRMLTD 138.60 
2.70    1.99%

BSRMSTEEL 97.00 
1.00    1.04%

BXPHARMA 109.90 
1.40    1.29%

BXSYNTH 8.10 
0.00    0.00%

CAPMBDBLMF 8.90 
-0.10    -1.11%

CENTRALINS 24.10 
-0.70    -2.82%

CENTRALPHL 32.60 
1.70    5.50%

CITYBANK 41.30 
2.40    6.17%

CITYGENINS 18.60 
0.10    0.54%

CMCKAMAL 28.00 
0.00    0.00%

CNATEX 11.90 
-0.20    -1.65%

CONFIDCEM 135.10 
-0.10    -0.07%

CONTININS 23.90 
0.10    0.42%

CVOPRL 197.00 
-0.10    -0.05%

DACCADYE 8.10 
-0.10    -1.22%

DAFODILCOM 36.50 
-0.60    -1.62%

DBH   120.50    
10.90    9.95%

DBH1STMF 8.30 
0.00    0.00%

DELTALIFE 116.80 
-0.40    -0.34%

DELTASPINN 12.60 
-0.40    -3.08%

DESCO   54.20    
-0.50    -0.91%

DESHBANDHU 16.60 
0.10    0.61%

DHAKABANK 22.60 
0.30    1.35%

DHAKAINS 24.20 
-0.50    -2.02%

DOREENPWR 112.60 
-1.50    -1.31%

DSHGARME 314.00 
4.10    1.32%

DSSL   21.30    
-0.30    -1.39%

DULAMIACOT 8.30 
0.30    3.75%

DUTCHBANGL 104.50 
0.10    0.10%

EASTERNINS 31.30 
-0.80    -2.49%

EASTLAND 25.70 
-0.10    -0.39%

EASTRNLUB 1104.60 
-5.50    -0.50%

EBL   33.20    
0.40    1.22%

EBL1STMF 7.40 
0.10    1.37%

EBLNRBMF 7.00 
0.00    0.00%

ECABLES 138.30 
3.70    2.75%

EHL   52.70    
1.10    2.13%

EMERALDOIL 29.80 
-0.20    -0.67%

ENVOYTEX 40.40 
-0.60    -1.46%

ETL   24.20    
-0.10    -0.41%

EXIM1STMF 8.00 
0.00    0.00%

EXIMBANK 14.60 
0.20    1.39%

FAMILYTEX 9.60 
-0.10    -1.03%

FARCHEM 27.40 
0.70    2.62%

FAREASTFIN 14.70 
-0.30    -2.00%

FAREASTLIF 76.50 
-1.30    -1.67%

FASFIN 16.80 
-0.10    -0.59%

FBFIF   6.50    
-0.10    -1.52%

FEDERALINS 13.90 
-0.10    -0.71%

FEKDIL 29.90 
-0.80    -2.61%

FINEFOODS 23.60 
0.30    1.29%

FIRSTFIN 10.10 
0.10    1.00%

FIRSTSBANK 16.20 
0.10    0.62%

FORTUNE 54.50 
-0.80    -1.45%

FUWANGCER 18.90 
0.00    0.00%

FUWANGFOOD 15.50 
-0.30    -1.90%

GBBPOWER 24.20 
-0.10    -0.41%

GEMINISEA 625.00 
15.80    2.59%

GENNEXT 11.20 
-0.20    -1.75%

GHAIL   53.90    
0.60    1.13%

GHCL   41.30    
-0.20    -0.48%

GLAXOSMITH 1525.00 
3.00    0.20%

GLOBALINS 18.10 
-0.50    -2.69%

GOLDENSON 20.90 
-0.10    -0.48%

GP   319.40    
2.00    0.63%

GPHISPAT 47.10 
-0.10    -0.21%

GQBALLPEN 78.00 
-0.50    -0.64%

GRAMEENS2 14.40 
0.20    1.41%

GREENDELMF 8.30 
0.00    0.00%

GREENDELT 61.60 
0.00    0.00%

GSPFINANCE 35.70 
0.30    0.85%

HAKKANIPUL 50.80 
-0.10    -0.20%

HFL   26.50    
0.30    1.15%

HRTEX   33.60    
-0.70    -2.04%

HWAWELLTEX 37.90 
0.30    0.80%

IBBLPBOND 1010.00 
0.00    0.00%

IBNSINA 239.00 
-4.30    -1.77%

ICB   191.30    
0.70    0.37%

ICB2NDNRB 10.80 
-0.10    -0.92%

ICB3RDNRB 7.60 
0.10    1.33%

ICBAMCL2ND 10.80 
-0.30    -2.70%

ICBEPMF1S1 7.80 
-0.10    -1.27%

ICBIBANK 4.90 
0.10    2.08%

ICBSONALI1 8.20 
-0.20    -2.38%

IDLC   68.00    
4.10    6.42%

IFADAUTOS 123.70 
-2.80    -2.21%

IFIC   31.70    
1.10    3.59%

IFIC1STMF 7.10 
0.00    0.00%

IFILISLMF1 8.60 
0.00    0.00%

ILFSL   18.10    
0.00    0.00%

IMAMBUTTON 14.80 
0.10    0.68%

INTECH 14.00 
-0.10    -0.71%

IPDC   50.80    
2.00    4.10%

ISLAMIBANK 43.50 
0.40    0.93%

ISLAMICFIN 28.00 
1.60    6.06%

ISLAMIINS 22.50 
-0.40    -1.75%

ISNLTD 15.50 
0.40    2.65%

ITC   48.60    
-0.60    -1.22%

JAMUNABANK 20.40 
-0.20    -0.97%

JAMUNAOIL 213.90 
0.60    0.28%

JANATAINS 14.70 
-0.20    -1.34%

JMISMDL 176.70 
-0.30    -0.17%

JUTESPINN 53.00 
4.00    8.16%

KARNAPHULI 18.20 
0.00    0.00%

KAY&QUE 38.00 
0.30    0.80%

KBPPWBIL 24.00 
-0.10    -0.41%

KDSALTD 78.00 
-0.10    -0.13%

KEYACOSMET 15.90 
0.00    0.00%

KOHINOOR 378.50 
-0.10    -0.03%

KPCL   63.40    
0.40    0.63%

KPPL   8.10    
0.00    0.00%

LAFSURCEML 71.60 
-0.50    -0.69%

LANKABAFIN 66.00 
1.80    2.80%

LEGACYFOOT 22.30 
0.10    0.45%

LIBRAINFU 443.00 
6.10    1.40%

LINDEBD 1207.00 
9.80    0.82%

LRGLOBMF1 7.50 
-0.10    -1.32%

MAKSONSPIN 10.50 
-0.10    -0.94%

MALEKSPIN 23.70 
-0.60    -2.47%

MARICO 1000.60 
0.60    0.06%

MATINSPINN 41.90 
-0.30    -0.71%

MBL1STMF 8.30 
0.00    0.00%

MEGCONMILK 8.90 
-0.10    -1.11%

MEGHNACEM 108.50 
0.20    0.18%

MEGHNALIFE 65.00 
-0.20    -0.31%

MEGHNAPET 9.50 
0.30    3.26%

MERCANBANK 17.50 
0.30    1.74%

MERCINS 20.30 
-0.40    -1.93%

METROSPIN 8.50 
-0.10    -1.16%

MHSML   30.10    
-0.30    -0.99%

MICEMENT 102.70 
1.70    1.68%

MIDASFIN 32.00 
0.40    1.27%

MIRACLEIND 44.40 
-1.10    -2.42%

MITHUNKNIT 49.40 
-0.80    -1.59%

MJLBD   109.90    
-1.60    -1.43%

MODERNDYE 154.50 
-1.50    -0.96%

MONNOCERA 40.60 
-0.40    -0.98%

MONNOSTAF 469.50 
10.30    2.24%

MPETROLEUM 201.80 
1.80    0.90%

MTB   28.90    
0.40    1.40%

NATLIFEINS 183.00 
-0.60    -0.33%

NAVANACNG 65.50 
-2.20    -3.25%

NBL   15.70    
0.20    1.29%

NCCBANK 15.30 
0.00    0.00%

NCCBLMF1 7.90 
-0.10    -1.25%

NFML   27.50    
0.70    2.61%

NHFIL   55.00    
3.70    7.21%

NITOLINS 25.50 
-0.60    -2.30%

NLI1STMF 14.00 
-0.10    -0.71%

NORTHERN 291.00 
-1.90    -0.65%

NORTHRNINS 27.60 
-1.80    -6.12%

NPOLYMAR 105.70 
2.30    2.22%

NTC   692.50    
40.90    6.28%

NTLTUBES 123.00 
-2.10    -1.68%

OAL   26.40    
-0.20    -0.75%

OLYMPIC 286.00 
-5.50    -1.89%

ONEBANKLTD 23.80 
0.40    1.71%

ORIONINFU 55.40 
-0.10    -0.18%

ORIONPHARM 50.70 
2.20    4.54%

PADMALIFE 41.50 
0.80    1.97%

PADMAOIL 252.30 
0.50    0.20%

PARAMOUNT 19.50 
-0.30    -1.52%

PDL   27.10    
-0.50    -1.81%

PENINSULA 31.50 
-0.40    -1.25%

PEOPLESINS 22.60 
-0.30    -1.31%

PF1STMF 7.70 
-0.10    -1.28%

PHARMAID 256.00 
-2.00    -0.78%

PHENIXINS 34.80 
1.10    3.26%

PHOENIXFIN 34.00 
0.90    2.72%

PHPMF1 6.90 
-0.10    -1.43%

PIONEERINS 35.00 
0.90    2.64%

PLFSL   9.60    
-0.10    -1.03%

POPULAR1MF 6.90 
0.00    0.00%

POPULARLIF 81.00 
-0.50    -0.61%

POWERGRID 55.40 
0.30    0.54%

PRAGATIINS 37.60 
-0.10    -0.27%

PRAGATILIF 119.90 
1.40    1.18%

PREMIERBAN 13.20 
-0.10    -0.75%

PREMIERCEM 90.70 
-0.90    -0.98%

PREMIERLEA 20.10 
-0.20    -0.99%

PRIME1ICBA 8.60 
0.40    4.88%

PRIMEBANK 20.10 
0.20    1.01%

PRIMEFIN 11.30 
0.00    0.00%

PRIMEINSUR 20.00 
0.60    3.09%

PRIMELIFE 61.80 
-1.20    -1.90%

PRIMETEX 25.80 
-0.70    -2.64%

PROGRESLIF 65.50 
1.10    1.71%

PROVATIINS 20.20 
-0.40    -1.94%

PTL   25.90    
-0.40    -1.52%

PUBALIBANK 24.00 
0.00    0.00%

PURABIGEN 17.70 
-0.30    -1.67%

QSMDRYCELL 99.00 
-1.60    -1.59%

RAHIMAFOOD 113.00 
-1.40    -1.22%

RAHIMTEXT 274.60 
-0.50    -0.18%

RAKCERAMIC 61.50 
-0.30    -0.49%

RANFOUNDRY 117.10 
1.10    0.95%

RDFOOD 16.60 
0.10    0.61%

RECKITTBEN 1540.00 
0.00    0.00%

REGENTTEX 21.50 
-0.30    -1.38%

RELIANCE1 10.50 
-0.40    -3.67%

RELIANCINS 48.00 
-0.40    -0.83%

RENATA 1086.70 
0.50    0.05%

RENWICKJA 580.10 
7.30    1.27%

REPUBLIC 30.00 
0.00    0.00%

RNSPIN 24.70 
-0.40    -1.59%

RSRMSTEEL 89.90 
-1.30    -1.43%

RUPALIBANK 30.80 
-0.30    -0.96%

RUPALIINS 22.00 
-0.20    -0.90%

RUPALILIFE 46.40 
-1.10    -2.32%

SAFKOSPINN 16.10 
-0.30    -1.83%

SAIFPOWER 47.00 
-0.40    -0.84%

SAIHAMCOT 17.90 
-0.10    -0.56%

SAIHAMTEX 20.00 
-0.40    -1.96%

SALAMCRST 37.50 
-0.40    -1.06%

SALVOCHEM 26.50 
1.90    7.72%

SAMATALETH 27.00 
-0.50    -1.82%

SAMORITA 76.60 
-0.50    -0.65%

SANDHANINS 37.80 
-0.40    -1.05%

SAPORTL 43.70 
-0.10    -0.23%

SAVAREFR 59.50 
5.00    9.17%

SEBL1STMF 13.10 
0.00    0.00%

SEMLIBBLSF 10.20 
0.20    2.00%

SEMLLECMF 9.90 
-0.30    -2.94%

SHAHJABANK 17.00 
0.10    0.59%

SHASHADNIM 76.60 
-0.40    -0.52%

SHEPHERD 46.00 
-0.20    -0.43%

SHURWID 10.50 
-0.10    -0.94%

SHYAMPSUG 17.80 
0.00    0.00%

SIBL   23.20    
0.10    0.43%

SIMTEX 28.30 
-0.30    -1.05%

SINGERBD 189.90 
3.30    1.77%

SINOBANGLA 34.40 
0.10    0.29%

SONALIANSH 215.40 
1.70    0.80%

SONARBAINS 18.70 
-0.40    -2.09%

SONARGAON 12.60 
0.00    0.00%

SOUTHEASTB 22.00 
0.20    0.92%

SPCERAMICS 12.10 
0.00    0.00%

SPCL   136.50    
-1.00    -0.73%

SQUARETEXT 68.20 
-0.30    -0.44%

SQURPHARMA 272.00 
0.80    0.29%

STANCERAM 60.40 
0.90    1.51%

STANDARINS 18.40 
-0.30    -1.60%

STANDBANKL 13.30 
-0.10    -0.75%

STYLECRAFT 1263.10 
-10.60    -0.83%

SUMITPOWER 41.90 
0.00    0.00%

SUNLIFEINS 26.60 
-0.30    -1.12%

TAKAFULINS 21.00 
0.00    0.00%

TALLUSPIN 10.60 
0.10    0.95%

TITASGAS 51.10 
-0.10    -0.20%

TOSRIFA 28.10 
0.00    0.00%

TRUSTB1MF 7.10 
0.00    0.00%

TRUSTBANK 28.90 
0.40    1.40%

TUNGHAI 17.20 
0.10    0.58%

UCB   23.20    
0.30    1.31%

UNIONCAP 31.30 
1.10    3.64%

UNIQUEHRL 55.10 
-0.30    -0.54%

UNITEDAIR 7.50 
-0.10    -1.32%

UNITEDFIN 24.70 
0.50    2.07%

UNITEDINS 30.50 
-0.10    -0.33%

UPGDCL 147.30 
2.60    1.80%

USMANIAGL 88.70 
-0.50    -0.56%

UTTARABANK 27.30 
0.10    0.37%

UTTARAFIN 65.60 
0.90    1.39%

VAMLBDMF1 8.70 
-0.10    -1.14%

VAMLRBBF 8.70 
-0.10    -1.14%

WATACHEM 164.00 
0.70    0.43%

WMSHIPYARD 40.10 
1.10    2.82%

YPL   30.10    
-0.10    -0.33%

ZAHEENSPIN 25.70 
-0.30    -1.15%

ZAHINTEX 23.30 
-0.70    -2.92%

ZEALBANGLA 28.20 
-0.30    -1.05%


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 Group
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSEX Share On Mar 28, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 33.5 34.4 33.4 33.5 34 -1.47 399 21.3800 635,298
2 ABBANK 27.2 27.3 25.6 27.1 25.9 5.02 3,229 303.5550 11,426,737
3 ACI 475.9 477 472.8 473.6 478.1 -0.46 285 18.8770 39,822
4 ACIFORMULA 210.7 213.5 210.6 210.9 211.7 -0.47 632 35.6320 168,368
5 ACMELAB 113 113.3 111.3 112.7 111.5 1.35 1,426 90.3890 805,931
6 ACTIVEFINE 48.5 49.3 48.2 48.6 48.6 -0.21 786 58.4910 1,197,472
7 AFCAGRO 58 59.5 57.3 57.8 58.8 -1.36 593 54.8740 942,994
8 AFTABAUTO 63.4 64.3 63.2 63.6 63.6 -0.31 318 13.8450 217,086
9 AGNISYSL 24.4 24.6 24.1 24.2 24.3 0.41 373 14.0380 578,208
10 AGRANINS 22.8 23.6 22.8 23 23.6 -3.39 45 0.3740 16,084
11 AL-HAJTEX 104 107.3 102.6 103 106.1 -1.98 1,365 36.9680 354,571
12 ALARABANK 21 21.1 20.8 21 20.8 0.96 879 97.0730 4,630,724
13 ALLTEX 12.9 13.2 12.9 12.9 13.1 -1.53 45 1.1240 86,502
14 AMANFEED 79.2 80 78 78.5 79.1 0.13 756 58.4220 744,926
15 AMBEEPHA 370.4 371.4 370 370.1 372.4 -0.54 44 0.9690 2,616
16 AMCL(PRAN) 208.9 212 208 208.9 208.8 0.05 47 0.8920 4,258
17 ANLIMAYARN 34.5 35.5 34.1 34.3 35 -1.43 384 9.4560 272,118
18 ANWARGALV 67.3 68.8 67.3 67.5 68.1 -1.17 149 2.8940 42,754
19 APEXFOODS 136.2 138.8 135 136.4 136.2 0 88 1.7970 13,183
20 APEXFOOT 329.8 333 329.8 330 329.8 0 77 5.0680 15,356
21 APEXSPINN 111 111.4 110 110.3 111.2 -0.18 68 0.8160 7,365
22 APEXTANRY 149 149.4 148 149 148.3 0.47 141 6.5640 44,245
23 APOLOISPAT 23.2 23.5 22.9 23.1 23.3 -0.43 2,412 167.0110 7,211,610
24 ARAMIT 355.9 355.9 348 354.2 348.9 2.01 40 0.6950 1,970
25 ARAMITCEM 42 42.4 41.5 41.8 41.7 0.72 216 5.4410 130,215
26 ARGONDENIM 32.9 33.4 32.7 32.8 33.2 -0.90 504 15.9980 484,910
27 ASIAINS 22.3 22.8 22 22.4 22.7 -1.76 36 0.7610 33,978
28 ATLASBANG 132.5 135.5 132.2 133.4 132.1 0.30 28 0.3550 2,660
29 BANGAS 124.5 125 121.1 124.3 122 2.05 67 0.8960 7,296
30 BANKASIA 19.3 19.4 19.1 19.3 19.2 0.52 296 34.3980 1,784,727
31 BARKAPOWER 45.1 46.6 44.7 45 46.2 -2.38 1,556 63.7920 1,405,099
32 BATASHOE 1,112 1,112 1,108 1,111 1,110.8 0.11 40 4.1740 3,757
33 BATBC 2,452.6 2,459.9 2,450.2 2,451.7 2,450.1 0.10 78 8.1600 3,328
34 BAYLEASING 33.1 33.9 32.8 33 32.5 1.85 343 28.7630 862,113
35 BBS 51 51.8 50.8 51 51.3 -0.58 997 63.6560 1,242,888
36 BDAUTOCA 76 76.4 74.6 75.2 75 1.33 68 0.6120 8,155
37 BDCOM 25.4 25.8 25.4 25.5 25.8 -1.55 119 3.7390 146,384
38 BDFINANCE 17.7 18.2 17.7 17.8 17.9 -1.12 701 21.9190 1,222,074
39 BDLAMPS 172 173.5 171 172.8 170.3 1.00 14 0.1650 954
40 BDTHAI 31.7 32.2 31.3 31.5 32 -0.94 929 52.0890 1,643,164
41 BDWELDING 12.5 12.7 12.5 12.5 12.6 -0.79 39 0.4290 34,300
42 BEACHHATCH 10.8 11.2 10.8 10.9 11 -1.82 71 1.8060 163,400
43 BEACONPHAR 21.8 22.4 21.8 21.9 22.3 -2.24 769 21.9810 996,175
44 BENGALWTL 48.8 49.6 48.8 48.9 49.5 -1.41 335 13.6170 277,461
45 BERGERPBL 0 0 0 2,216.4 2,216.4 -- 0 0.0000 0
46 BEXIMCO 35.3 35.9 35.2 35.3 35.6 -0.84 2,375 288.4690 8,130,447
47 BGIC 20.9 21.5 20.9 21 20.9 0 64 1.3070 62,245
48 BNICL 21.5 21.8 21.4 21.5 21.8 -1.38 211 5.8840 272,668
49 BRACBANK 87.9 89 81.1 87.4 81 8.52 1,725 217.6580 2,539,951
50 BSC 559.2 570 558.5 559.4 561.1 -0.34 1,159 23.4490 41,730
51 BSCCL 119.6 120.6 119.3 119.5 120.3 -0.58 452 13.2670 110,582
52 BSRMLTD 138.6 139.9 135.3 139.3 135.9 1.99 794 32.3740 232,995
53 BSRMSTEEL 97 97.9 95.9 97.1 96 1.04 485 34.7720 358,322
54 BXPHARMA 109.9 110.1 108.6 109.9 108.5 1.29 1,642 230.0210 2,098,575
55 CENTRALPHL 32.6 32.8 31 32.5 30.9 5.50 1,870 141.5390 4,392,644
56 CITYBANK 41.3 41.9 38.7 41.4 38.9 6.17 3,479 616.8150 15,330,766
57 CITYGENINS 18.6 18.7 18.4 18.5 18.5 0.54 80 2.6830 144,918
58 CMCKAMAL 28 28.3 27.5 27.6 28 0 788 53.1990 1,914,824
59 CNATEX 11.9 12.2 11.8 11.8 12.1 -1.65 1,351 68.7230 5,759,461
60 CONFIDCEM 135.1 138.7 134.7 135.3 135.2 -0.07 432 28.1020 207,155
61 CONTININS 23.9 24 23.6 23.8 23.8 0.42 74 1.6460 69,200
62 CVOPRL 197 198.9 192.2 196.8 197.1 -0.05 68 1.7400 8,889
63 DACCADYE 8.1 8.3 8.1 8.1 8.2 -1.22 39 0.4110 50,386
64 DAFODILCOM 36.5 37.4 36.5 36.6 37.1 -1.62 189 4.2310 114,921
65 DBH 120.5 120.5 110 120.5 109.6 9.95 2,587 186.7080 1,591,448
66 DELTALIFE 116.8 117.2 113.5 116.6 117.2 -0.34 1,415 62.5000 541,222
67 DELTASPINN 12.6 13.2 12.6 12.7 13 -3.08 1,463 87.0590 6,792,545
68 DESCO 54.2 55.3 54.1 54.5 54.7 -0.91 353 18.0950 330,167
69 DESHBANDHU 16.6 16.7 16.4 16.6 16.5 0.61 91 1.3560 81,987
70 DHAKABANK 22.6 22.7 22.3 22.5 22.3 1.35 230 23.9310 1,063,375
71 DHAKAINS 24.2 24.7 24.2 24.4 24.7 -2.02 53 0.5020 20,542
72 DOREENPWR 112.6 116.5 112.6 113.7 114.1 -1.31 807 40.2500 350,535
73 DSHGARME 314 317.8 309 313.8 309.9 1.32 141 8.4420 26,799
74 DSSL 21.3 21.7 21.3 21.3 21.6 -1.39 426 12.2880 574,750
75 DUTCHBANGL 104.5 104.5 103 104.4 104.4 0.10 71 2.4390 23,456
76 EASTERNINS 31.3 31.4 31.2 31.3 32.1 -2.49 11 0.2720 8,673
77 EASTLAND 25.7 26.3 24.1 25.6 25.8 -0.39 78 2.0620 81,369
78 EASTRNLUB 1,104.6 1,138.6 1,103.1 1,110.6 1,110.1 -0.50 26 0.2160 194
79 EBL 33.2 33.3 32.8 33 32.8 1.22 229 20.5350 622,178
80 ECABLES 138.3 140.9 134.6 136.9 134.6 2.75 28 0.3130 2,294
81 EHL 52.7 52.9 51.7 52.5 51.6 2.13 352 15.7390 301,525
82 EMERALDOIL 29.8 30.2 29.7 29.8 30 -0.67 402 7.3070 244,617
83 ENVOYTEX 40.4 41 40.4 40.5 41 -1.46 123 4.6180 113,854
84 ETL 24.2 24.5 23.7 24.1 24.3 -0.41 1,347 116.7530 4,849,345
85 EXIMBANK 14.6 14.7 14.3 14.6 14.4 1.39 767 48.5780 3,335,395
86 FAMILYTEX 9.6 9.8 9.6 9.6 9.7 -1.03 327 10.5080 1,090,244
87 FARCHEM 27.4 27.5 26.7 27.4 26.7 2.62 1,377 76.1330 2,804,143
88 FAREASTFIN 14.7 15.1 14.6 14.8 15 -2 899 35.9680 2,416,726
89 FAREASTLIF 76.5 77.8 76.5 77 77.8 -1.67 156 7.3430 95,008
90 FASFIN 16.8 17.3 16.7 16.8 16.9 -0.59 421 18.3130 1,077,560
91 FEDERALINS 13.9 14.1 13.8 13.9 14 -0.71 93 1.6930 121,404
92 FEKDIL 29.9 30.8 29.6 29.8 30.7 -2.61 315 26.4120 882,539
93 FINEFOODS 23.6 23.8 23.2 23.5 23.3 1.29 105 1.6350 69,586
94 FIRSTFIN 10.1 10.2 9.9 10 10 1 56 0.6030 60,084
95 FIRSTSBANK 16.2 16.3 15.9 16.2 16.1 0.62 841 59.0720 3,662,705
96 FUWANGCER 18.9 19.1 18.7 18.8 18.9 0 293 9.8700 522,885
97 FUWANGFOOD 15.5 16 15.5 15.6 15.8 -1.90 516 17.7170 1,130,046
98 GBBPOWER 24.2 24.4 24 24.1 24.3 -0.41 410 19.5150 809,516
99 GEMINISEA 625 626.9 610 624.1 609.2 2.59 269 3.4690 5,572
100 GENNEXT 11.2 11.4 11.1 11.2 11.4 -1.75 1,012 44.6260 3,968,783
101 GHAIL 53.9 54 53 53.8 53.3 1.13 251 13.5600 252,662
102 GHCL 41.3 41.8 41.1 41.2 41.5 -0.48 103 2.7970 67,730
103 GLAXOSMITH 1,525 1,526 1,511.4 1,524.3 1,522 0.20 20 0.7230 474
104 GLOBALINS 18.1 18.8 18.1 18.4 18.6 -2.69 30 0.5370 29,036
105 GOLDENSON 20.9 21.2 20.9 20.9 21 -0.48 245 5.8920 280,499
106 GP 319.4 319.9 316.6 319.2 317.4 0.63 599 83.4910 261,848
107 GPHISPAT 47.1 48 47 47.2 47.2 -0.21 1,263 98.1240 2,071,487
108 GQBALLPEN 78 79.4 78 78.2 78.5 -0.64 65 1.1460 14,588
109 GREENDELT 61.6 62 60.4 61.8 61.6 0 93 4.3630 70,701
110 GSPFINANCE 35.7 36.4 35.2 35.7 35.4 0.85 504 22.5630 628,011
111 HAKKANIPUL 50.8 51.4 50.2 51 50.9 -0.20 160 5.6610 111,470
112 HEIDELBCEM 0 0 0 538.2 538.2 -- 0 0.0000 0
113 HFL 26.5 27.2 26.1 26.6 26.2 1.15 1,014 69.3610 2,590,092
114 HRTEX 33.6 34.3 33.6 33.7 34.3 -2.04 158 4.6160 136,010
115 HWAWELLTEX 37.9 38.2 37.1 37.5 37.6 0.80 75 1.1850 31,435
116 IBNSINA 239 245.6 238.6 238.9 243.3 -1.77 555 11.0720 46,046
117 ICB 191.3 198.3 190.8 193.4 190.6 0.37 2,732 221.3390 1,137,941
118 ICBIBANK 4.9 5 4.8 4.9 4.8 2.08 129 4.3170 884,765
119 IDLC 68 68.2 64.1 67.3 63.9 6.42 1,224 97.1920 1,463,560
120 IFADAUTOS 123.7 127.3 123.1 124.4 126.5 -2.21 673 60.0210 478,469
121 IFIC 31.7 31.8 30 31.7 30.6 3.59 1,810 156.6770 5,036,891
122 ILFSL 18.1 18.4 17.7 18 18.1 0 642 27.6820 1,520,179
123 INTECH 14 14.3 14 14 14.1 -0.71 141 1.8740 133,355
124 IPDC 50.8 50.8 48.7 50.6 48.8 4.10 1,206 85.7040 1,713,515
125 ISLAMIBANK 43.5 43.9 42.8 43.7 43.1 0.93 1,468 111.9930 2,574,062
126 ISLAMICFIN 28 28.3 26.6 27.8 26.4 6.06 2,067 192.7730 6,936,592
127 ISLAMIINS 22.5 23.1 22.5 22.6 22.9 -1.75 58 2.6590 117,063
128 ITC 48.6 49.4 48.5 48.6 49.2 -1.22 214 4.9000 100,381
129 JAMUNABANK 20.4 20.9 20.4 20.5 20.6 -0.97 313 23.1820 1,127,792
130 JAMUNAOIL 213.9 214.7 211 214 213.3 0.28 256 23.3130 109,101
131 JMISMDL 176.7 178.4 176.2 176.6 177 -0.17 248 5.3600 30,272
132 KARNAPHULI 18.2 18.2 17.9 18.1 18.2 0 62 1.1240 62,187
133 KBPPWBIL 24 24.3 23.6 24 24.1 -0.41 809 41.7130 1,741,233
134 KDSALTD 78 78.8 77.2 77.7 78.1 -0.13 184 6.0130 77,130
135 KEYACOSMET 15.9 16 15.8 15.8 15.9 0 1,143 64.1390 4,043,609
136 KOHINOOR 378.5 382 378.1 378.5 378.6 -0.03 43 0.7610 2,008
137 KPCL 63.4 63.6 63 63.3 63 0.63 328 21.1790 335,155
138 KPPL 8.1 8.2 8.1 8.1 8.1 0 39 0.6130 75,698
139 LAFSURCEML 71.6 72.5 71.5 71.6 72.1 -0.69 1,119 81.0320 1,128,818
140 LANKABAFIN 66 66.4 64.7 66.2 64.2 2.80 3,217 433.4410 6,616,488
141 LEGACYFOOT 22.3 22.5 22.3 22.4 22.2 0.45 6 0.0420 1,893
142 LIBRAINFU 443 443 438 440.9 436.9 1.40 60 0.7850 1,784
143 LINDEBD 1,207 1,207 1,202 1,205 1,197.2 0.82 32 1.1380 945
144 MAKSONSPIN 10.5 10.7 10.4 10.5 10.6 -0.94 345 11.3120 1,074,457
145 MALEKSPIN 23.7 24.3 23.4 23.7 24.3 -2.47 425 20.1930 847,353
146 MARICO 1,000.6 1,003 1,000 1,000.8 1,000 0.06 61 2.0000 1,999
147 MATINSPINN 41.9 42.4 41 41.2 42.2 -0.71 214 8.1860 197,608
148 MEGHNACEM 108.5 109.2 108.2 108.4 108.3 0.18 18 0.3780 3,493
149 MEGHNALIFE 65 66 63.9 65.3 65.2 -0.31 137 8.3200 127,808
150 MERCANBANK 17.5 17.7 17.1 17.6 17.2 1.74 401 42.4720 2,439,103
151 MERCINS 20.3 20.9 20 20.1 20.7 -1.93 55 1.1030 54,791
152 METROSPIN 8.5 8.6 8.5 8.5 8.6 -1.16 88 1.8120 211,879
153 MHSML 30.1 31 29.8 30 30.4 -0.99 950 82.5610 2,712,864
154 MICEMENT 102.7 105 100 103.4 101 1.68 1,036 69.6370 673,060
155 MIDASFIN 32 32.6 31.5 31.9 31.6 1.27 253 7.2600 227,488
156 MIRACLEIND 44.4 45.8 44.1 44.4 45.5 -2.42 256 3.7350 83,634
157 MITHUNKNIT 49.4 50.5 49.1 49.2 50.2 -1.59 545 13.0120 261,951
158 MJLBD 109.9 112 108.9 109.5 111.5 -1.43 1,563 115.4380 1,046,777
159 MONNOCERA 40.6 41.8 40.4 41.2 41 -0.98 51 0.9600 23,351
160 MPETROLEUM 201.8 202.2 199 201.9 200 0.90 152 9.2630 46,098
161 MTB 28.9 29.1 28.1 28.9 28.5 1.40 177 33.8930 1,181,784
162 NATLIFEINS 183 184.5 180 180.9 183.6 -0.33 48 1.0800 5,972
163 NAVANACNG 65.5 67.9 65.4 65.9 67.7 -3.25 812 40.4150 610,578
164 NBL 15.7 15.8 15.3 15.6 15.5 1.29 1,515 126.4650 8,103,287
165 NCCBANK 15.3 15.6 15.2 15.3 15.3 0 483 44.7460 2,902,799
166 NFML 27.5 27.5 26.4 27.3 26.8 2.61 1,472 94.2900 3,491,349
167 NHFIL 55 55.1 51.7 54.9 51.3 7.21 830 34.3900 631,522
168 NORTHERN 291 292.5 289.1 289.4 292.9 -0.65 53 2.4770 8,520
169 NORTHRNINS 27.6 29 27.6 27.7 29.4 -6.12 52 0.8900 31,900
170 NPOLYMAR 105.7 107 104 104.7 103.4 2.22 878 38.8520 369,231
171 NTC 692.5 692.5 657.9 686.6 651.6 6.28 1,019 25.6380 37,885
172 NTLTUBES 123 126 122.5 122.9 125.1 -1.68 1,181 28.7520 232,196
173 OAL 26.4 26.9 26.3 26.5 26.6 -0.75 646 36.9060 1,387,329
174 OLYMPIC 286 292 286 288.7 291.5 -1.89 820 51.4870 176,929
175 ONEBANKLTD 23.8 23.9 23.2 23.8 23.4 1.71 878 150.3920 6,365,522
176 ORIONINFU 55.4 55.8 55.2 55.4 55.5 -0.18 109 2.2800 41,125
177 ORIONPHARM 50.7 50.9 48.1 50.3 48.5 4.54 1,121 86.5360 1,745,022
178 PADMAOIL 252.3 253.7 251 252.2 251.8 0.20 211 19.3040 76,531
179 PARAMOUNT 19.5 20 19.5 19.7 19.8 -1.52 197 11.1320 559,889
180 PENINSULA 31.5 32.4 31.4 31.6 31.9 -1.25 838 36.1800 1,137,186
181 PHARMAID 256 259.9 254.5 256.4 258 -0.78 132 3.9780 15,428
182 PHENIXINS 34.8 34.9 33 34.7 33.7 3.26 67 1.9530 56,565
183 PHOENIXFIN 34 34.7 33.3 34.3 33.1 2.72 568 34.2470 1,005,921
184 PIONEERINS 35 35 34.2 34.8 34.1 2.64 160 3.7810 109,128
185 PLFSL 9.6 9.7 9.5 9.7 9.7 -1.03 100 2.3520 243,886
186 POPULARLIF 81 83 79.3 80.1 81.5 -0.61 202 6.2980 77,489
187 POWERGRID 55.4 55.5 54.8 55.4 55.1 0.54 116 6.1510 111,320
188 PRAGATILIF 119.9 119.9 116.3 118.2 118.5 1.18 47 1.2580 10,675
189 PREMIERBAN 13.2 13.4 13.1 13.3 13.3 -0.75 649 40.1390 3,028,901
190 PREMIERCEM 90.7 93.4 90.7 91.4 91.6 -0.98 113 3.8860 42,218
191 PREMIERLEA 20.1 20.9 20 20.2 20.3 -0.99 1,528 122.5730 5,974,392
192 PRIMEBANK 20.1 20.1 19.7 20.1 19.9 1.01 358 35.7870 1,789,415
193 PRIMEFIN 11.3 11.3 11 11.3 11.3 0 123 2.4510 219,740
194 PRIMEINSUR 20 20 19.5 19.5 19.4 3.09 9 0.0720 3,667
195 PRIMELIFE 61.8 62.7 61.8 61.9 63 -1.90 90 5.6450 90,837
196 PRIMETEX 25.8 26.6 25.8 26 26.5 -2.64 87 1.5410 58,846
197 PROVATIINS 20.2 20.8 20.1 20.3 20.6 -1.94 55 0.9150 45,023
198 PTL 25.9 26.6 25.8 26 26.3 -1.52 588 40.2570 1,536,184
199 PUBALIBANK 24 24.3 23.9 24 24 0 263 9.2480 385,090
200 PURABIGEN 17.7 18.2 17.7 17.9 18 -1.67 189 5.9310 331,273
201 QSMDRYCELL 99 101.4 98.4 98.7 100.6 -1.59 1,063 66.4780 667,344
202 RAHIMAFOOD 113 118 112.9 113.3 114.4 -1.22 91 1.6920 14,947
203 RAHIMTEXT 274.6 278 274.6 275 275.1 -0.18 62 1.1410 4,146
204 RAKCERAMIC 61.5 62.8 61.2 61.4 61.8 -0.49 791 31.0900 501,075
205 RANFOUNDRY 117.1 118.7 116 117.3 116 0.95 70 2.5220 21,515
206 RDFOOD 16.6 16.7 16.3 16.5 16.5 0.61 286 8.9090 542,515
207 REGENTTEX 21.5 22.1 21.3 21.4 21.8 -1.38 1,205 64.4400 2,970,114
208 RELIANCINS 48 48.1 46.3 47.2 48.4 -0.83 53 0.5460 11,552
209 RENATA 1,086.7 1,090 1,086 1,087.4 1,086.2 0.05 108 3.5650 3,279
210 RENWICKJA 580.1 583 579.9 580.4 572.8 1.27 57 0.6340 1,090
211 REPUBLIC 30 30.5 29.9 30 30 0 69 1.2250 40,914
212 RNSPIN 24.7 25.5 24.7 24.9 25.1 -1.59 621 17.4340 692,404
213 RSRMSTEEL 89.9 92.3 88.8 89.4 91.2 -1.43 1,792 248.5720 2,749,228
214 RUPALIBANK 30.8 31.8 30.2 30.9 31.1 -0.96 20 0.3060 9,890
215 RUPALIINS 22 22.5 22 22.1 22.2 -0.90 96 2.7980 126,366
216 RUPALILIFE 46.4 47.5 46.1 46.5 47.5 -2.32 253 7.1490 153,353
217 SAFKOSPINN 16.1 16.6 16 16.2 16.4 -1.83 406 10.7530 660,360
218 SAIFPOWER 47 47.7 47 47.1 47.4 -0.84 654 27.7830 588,660
219 SAIHAMCOT 17.9 18.1 17.8 17.9 18 -0.56 154 5.4120 301,808
220 SAIHAMTEX 20 20.7 19.7 20 20.4 -1.96 229 9.8670 487,505
221 SALAMCRST 37.5 38.2 37.5 37.6 37.9 -1.06 220 6.5220 173,029
222 SALVOCHEM 26.5 26.5 24.7 26.2 24.6 7.72 2,096 151.6840 5,917,404
223 SAMORITA 76.6 77.4 76.5 76.7 77.1 -0.65 83 1.8500 24,018
224 SANDHANINS 37.8 39 37.7 38 38.2 -1.05 177 5.0810 132,610
225 SAPORTL 43.7 44 43.4 43.6 43.8 -0.23 401 13.9950 320,571
226 SHAHJABANK 17 17.3 16.9 17.1 16.9 0.59 304 23.7860 1,388,864
227 SHASHADNIM 76.6 77.4 76.4 76.7 77 -0.52 268 12.4530 162,110
228 SHURWID 10.5 10.6 10.4 10.5 10.6 -0.94 25 0.3150 30,104
229 SIBL 23.2 23.4 22.8 23.1 23.1 0.43 597 66.0780 2,855,383
230 SIMTEX 28.3 28.6 28 28.1 28.6 -1.05 125 3.5680 126,735
231 SINGERBD 189.9 191 187 190.5 186.6 1.77 1,008 37.6630 198,659
232 SINOBANGLA 34.4 34.6 34.2 34.3 34.3 0.29 63 1.5970 46,474
233 SONALIANSH 215.4 215.9 213 213.4 213.7 0.80 92 1.8120 8,487
234 SOUTHEASTB 22 22.1 21.8 22 21.8 0.92 820 84.8880 3,860,784
235 SPCERAMICS 12.1 12.3 12 12.2 12.1 0 87 1.2450 102,557
236 SPCL 136.5 138.3 136.2 136.5 137.5 -0.73 444 12.8360 93,861
237 SQUARETEXT 68.2 68.8 67.9 68.3 68.5 -0.44 67 1.7850 26,169
238 SQURPHARMA 272 272.2 270.8 272 271.2 0.29 595 73.5050 270,536
239 STANCERAM 60.4 61.5 59 59.7 59.5 1.51 85 0.7870 13,188
240 STANDBANKL 13.3 13.6 13.2 13.3 13.4 -0.75 680 41.8960 3,130,669
241 STYLECRAFT 1,263.1 1,275 1,262.5 1,266 1,273.7 -0.83 17 0.1710 135
242 SUMITPOWER 41.9 42 41.7 41.9 41.9 0 405 40.7270 973,143
243 SUNLIFEINS 26.6 26.7 26.3 26.5 26.9 -1.12 71 2.1370 80,805
244 TAKAFULINS 21 21.5 20.8 21.1 21 0 12 0.1670 7,927
245 TALLUSPIN 10.6 10.6 10.4 10.6 10.5 0.95 40 1.0390 98,538
246 TITASGAS 51.1 51.4 51 51.1 51.2 -0.20 394 22.8530 446,495
247 TOSRIFA 28.1 29.3 28 28.6 28.1 0 397 37.6930 1,316,995
248 TRUSTBANK 28.9 29 28.3 28.9 28.5 1.40 694 100.0780 3,477,963
249 TUNGHAI 17.2 17.4 16.5 17.1 17.1 0.58 846 50.7930 2,996,943
250 UCB 23.2 23.2 22.7 23.1 22.9 1.31 1,180 92.8070 4,029,309
251 UNIONCAP 31.3 31.3 30.2 31 30.2 3.64 909 69.0670 2,241,581
252 UNIQUEHRL 55.1 56.4 55 55.3 55.4 -0.54 477 30.7740 553,042
253 UNITEDAIR 7.5 7.6 7.4 7.4 7.6 -1.32 532 13.6520 1,823,900
254 UNITEDFIN 24.7 25 24.3 24.6 24.2 2.07 491 27.0090 1,092,561
255 UPGDCL 147.3 147.9 144.4 147 144.7 1.80 319 18.1560 123,882
256 USMANIAGL 88.7 89 88.1 88.4 89.2 -0.56 61 0.5290 5,974
257 UTTARABANK 27.3 27.8 26.6 27.5 27.2 0.37 383 19.5430 714,865
258 UTTARAFIN 65.6 65.7 64.7 65.1 64.7 1.39 350 16.4270 251,972
259 WATACHEM 164 165 163.5 163.9 163.3 0.43 58 1.2950 7,906
260 WMSHIPYARD 40.1 40.1 39 39.9 39 2.82 347 12.0040 301,546
261 YPL 30.1 30.6 29.8 29.9 30.2 -0.33 344 6.3970 213,056
262 ZAHEENSPIN 25.7 26.4 25.4 25.6 26 -1.15 366 23.3500 909,979
263 ZAHINTEX 23.3 24.3 23.3 23.5 24 -2.92 465 27.0920 1,137,821

 

 

 

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.