Saturday, Nov 25, 2017 Current Time: 12:28:26 AM (BST) Market Status: Closed
1JANATAMF 6.50 
0.10    1.56%

1STPRIMFMF 15.30 
0.30    2.00%

AAMRANET 95.40 
-0.50    -0.52%

AAMRATECH 32.00 
-0.10    -0.31%

ABB1STMF 6.30 
-0.10    -1.56%

ABBANK 25.40 
0.70    2.83%

ACI   475.00    
-0.10    -0.02%

ACIFORMULA 173.20 
-1.50    -0.86%

ACMELAB 113.90 
-0.50    -0.44%

ACTIVEFINE 38.80 
-0.20    -0.51%

AFCAGRO 48.00 
0.10    0.21%

AFTABAUTO 66.50 
1.40    2.15%

AGRANINS 21.10 
0.40    1.93%

AIBL1STIMF 7.90 
0.00    0.00%

AL-HAJTEX 102.70 
1.00    0.98%

ALARABANK 24.00 
0.10    0.42%

ALLTEX 11.50 
0.10    0.88%

AMANFEED 69.60 
1.10    1.61%

AMBEEPHA 385.20 
1.90    0.50%

AMCL(PRAN) 209.70 
0.70    0.33%

ANLIMAYARN 31.30 
0.10    0.32%

ANWARGALV 86.10 
1.00    1.18%

APEXFOODS 138.00 
1.80    1.32%

APEXFOOT 315.60 
-0.10    -0.03%

APEXSPINN 119.70 
-0.30    -0.25%

APEXTANRY 146.00 
-0.20    -0.14%

ARAMIT 338.20 
4.60    1.38%

ARAMITCEM 27.70 
0.10    0.36%

ARGONDENIM 32.40 
0.20    0.62%

ASIAINS 22.50 
0.10    0.45%

ASIAPACINS 24.50 
0.70    2.94%

ATCSLGF 11.50 
0.30    2.68%

ATLASBANG 125.60 
-1.40    -1.10%

BANGAS 124.90 
4.20    3.48%

BANKASIA 24.20 
0.10    0.41%

BARKAPOWER 36.60 
0.40    1.10%

BATASHOE 1163.00 
-7.00    -0.60%

BATBC   3346.00    
0.20    0.01%

BAYLEASING 27.70 
0.60    2.21%

BBS   40.00    
0.20    0.50%

BBSCABLES 129.50 
1.60    1.25%

BDAUTOCA 106.30 
2.40    2.31%

BDCOM   27.80    
-0.30    -1.07%

BDFINANCE 22.10 
0.40    1.84%

BDLAMPS 176.90 
8.40    4.99%

BDTHAI 30.00 
0.80    2.74%

BDWELDING 22.80 
2.00    9.62%

BEACHHATCH 16.00 
1.00    6.67%

BEACONPHAR 21.10 
-0.20    -0.94%

BENGALWTL 40.10 
0.40    1.01%

BERGERPBL 2170.00 
1.90    0.09%

BEXIMCO 28.30 
0.40    1.43%

BGIC   21.40    
0.40    1.90%

BIFC   10.10    
-0.20    -1.94%

BNICL   20.90    
1.00    5.03%

BRACBANK 106.60 
1.10    1.04%

BRACSCBOND 1060.00 
0.50    0.05%

BSC   45.40    
-0.60    -1.30%

BSCCL   103.10    
-1.30    -1.25%

BSRMLTD 111.60 
-1.00    -0.89%

BSRMSTEEL 79.00 
0.50    0.64%

BXPHARMA 106.60 
0.90    0.85%

BXSYNTH 8.00 
0.20    2.56%

CAPMBDBLMF 8.20 
0.10    1.23%

CENTRALINS 21.70 
0.80    3.83%

CENTRALPHL 22.30 
0.20    0.90%

CITYBANK 55.40 
0.60    1.09%

CITYGENINS 19.20 
0.80    4.35%

CMCKAMAL 26.60 
0.00    0.00%

CNATEX 8.80 
0.10    1.15%

CONTININS 21.90 
0.60    2.82%

CVOPRL 196.60 
1.90    0.98%

DACCADYE 8.50 
0.00    0.00%

DAFODILCOM 47.50 
-0.10    -0.21%

DBH   134.00    
1.50    1.13%

DBH1STMF 9.40 
0.00    0.00%

DELTALIFE 107.80 
0.70    0.65%

DELTASPINN 10.10 
0.00    0.00%

DESCO   46.60    
0.40    0.87%

DESHBANDHU 18.00 
-0.30    -1.64%

DHAKABANK 25.10 
0.30    1.21%

DHAKAINS 24.10 
0.20    0.84%

DOREENPWR 116.80 
2.10    1.83%

DSHGARME 251.80 
-2.10    -0.83%

DSSL   17.90    
0.10    0.56%

DULAMIACOT 21.20 
1.90    9.84%

DUTCHBANGL 151.10 
1.70    1.14%

EASTERNINS 29.10 
0.70    2.46%

EASTLAND 23.90 
0.00    0.00%

EASTRNLUB 963.50 
-5.10    -0.53%

EBL   54.30    
-0.40    -0.73%

EBL1STMF 9.60 
0.10    1.05%

EBLNRBMF 6.30 
0.00    0.00%

ECABLES 222.00 
-16.00    -6.72%

EHL   51.90    
2.00    4.01%

EMERALDOIL 19.30 
1.60    9.04%

ENVOYTEX 37.80 
-0.20    -0.53%

ETL   17.20    
0.00    0.00%

EXIM1STMF 7.00 
0.10    1.45%

EXIMBANK 17.20 
0.10    0.58%

FAMILYTEX 8.20 
0.10    1.23%

FARCHEM 20.00 
-0.10    -0.50%

FAREASTFIN 11.30 
-0.10    -0.88%

FAREASTLIF 74.50 
2.60    3.62%

FASFIN 23.40 
0.20    0.86%

FBFIF   6.00    
0.00    0.00%

FEDERALINS 13.20 
0.60    4.76%

FEKDIL 20.50 
-0.20    -0.97%

FINEFOODS 32.20 
2.30    7.69%

FIRSTFIN 12.10 
0.00    0.00%

FIRSTSBANK 15.80 
0.10    0.64%

FORTUNE 41.20 
-0.30    -0.72%

FUWANGCER 18.10 
0.00    0.00%

FUWANGFOOD 23.20 
-0.10    -0.43%

GBBPOWER 21.90 
0.50    2.34%

GEMINISEA 482.50 
-14.20    -2.86%

GENNEXT 11.00 
0.10    0.92%

GHCL   40.90    
-0.60    -1.45%

GLAXOSMITH 1559.20 
-15.10    -0.96%

GLOBALINS 16.20 
0.70    4.52%

GOLDENSON 13.00 
0.30    2.36%

GP   479.30    
-4.00    -0.83%

GPHISPAT 40.00 
0.40    1.01%

GQBALLPEN 90.00 
0.80    0.90%

GRAMEENS2 14.80 
-0.20    -1.33%

GREENDELMF 9.30 
0.10    1.09%

GREENDELT 58.90 
-0.80    -1.34%

GSPFINANCE 32.40 
0.40    1.25%

HAKKANIPUL 50.90 
-0.20    -0.39%

HEIDELBCEM 408.00 
-0.30    -0.07%

HFL   24.00    
-0.10    -0.41%

HRTEX   33.70    
0.50    1.51%

HWAWELLTEX 38.30 
1.00    2.68%

IBBLPBOND 973.00 
4.50    0.46%

IBNSINA 247.90 
0.70    0.28%

ICB   179.40    
1.70    0.96%

ICB2NDNRB 10.50 
0.20    1.94%

ICB3RDNRB 6.60 
0.10    1.54%

ICBAGRANI1 7.90 
0.00    0.00%

ICBAMCL2ND 8.40 
0.10    1.20%

ICBEPMF1S1 7.20 
-0.10    -1.37%

ICBIBANK 7.40 
0.50    7.25%

IDLC   91.20    
0.30    0.33%

IFADAUTOS 134.20 
0.40    0.30%

IFIC   19.00    
0.20    1.06%

IFIC1STMF 6.20 
0.00    0.00%

IFILISLMF1 7.40 
0.00    0.00%

ILFSL   22.70    
0.10    0.44%

IMAMBUTTON 35.40 
2.90    8.92%

INTECH 18.70 
-0.30    -1.58%

IPDC   51.00    
-1.20    -2.30%

ISLAMIBANK 33.30 
-0.10    -0.30%

ISLAMICFIN 21.80 
0.30    1.40%

ISLAMIINS 34.60 
0.10    0.29%

ISNLTD 23.40 
-0.30    -1.27%

ITC   38.70    
0.20    0.52%

JAMUNABANK 22.60 
0.10    0.44%

JAMUNAOIL 201.90 
-0.70    -0.35%

JANATAINS 15.70 
0.60    3.97%

JMISMDL 177.40 
7.10    4.17%

JUTESPINN 117.00 
3.50    3.08%

KARNAPHULI 18.00 
0.60    3.45%

KAY&QUE 119.10 
-2.70    -2.22%

KBPPWBIL 18.40 
-0.10    -0.54%

KDSALTD 69.00 
0.40    0.58%

KEYACOSMET 15.50 
-0.20    -1.27%

LAFSURCEML 56.90 
1.20    2.15%

LANKABAFIN 69.30 
1.30    1.91%

LEGACYFOOT 48.40 
0.20    0.41%

LIBRAINFU 511.80 
11.40    2.28%

LINDEBD 1309.50 
-1.50    -0.11%

LRGLOBMF1 8.80 
-0.10    -1.12%

MAKSONSPIN 9.20 
-0.20    -2.13%

MALEKSPIN 19.60 
-0.20    -1.01%

MARICO 1095.00 
-2.00    -0.18%

MATINSPINN 39.80 
0.70    1.79%

MBL1STMF 9.30 
0.10    1.09%

MEGCONMILK 18.30 
0.20    1.10%

MEGHNACEM 103.50 
1.80    1.77%

MEGHNALIFE 58.50 
0.50    0.86%

MEGHNAPET 14.10 
0.90    6.82%

MERCANBANK 26.50 
-0.20    -0.75%

MERCINS 23.50 
0.70    3.07%

METROSPIN 9.50 
0.10    1.06%

MHSML   20.30    
-0.30    -1.46%

MICEMENT 86.50 
1.00    1.17%

MIDASFIN 37.50 
-0.40    -1.06%

MIRACLEIND 47.70 
3.60    8.16%

MITHUNKNIT 28.30 
-2.70    -8.71%

MODERNDYE 212.20 
-6.30    -2.88%

MONNOCERA 104.00 
-0.80    -0.76%

MONNOSTAF 660.20 
-18.50    -2.73%

MPETROLEUM 198.00 
1.40    0.71%

MTB   35.00    
1.20    3.55%

NATLIFEINS 154.90 
0.10    0.06%

NAVANACNG 72.40 
0.30    0.42%

NBL   13.50    
0.10    0.75%

NCCBANK 17.30 
-0.10    -0.57%

NCCBLMF1 9.30 
0.10    1.09%

NFML   19.20    
-0.20    -1.03%

NHFIL   49.80    
0.60    1.22%

NITOLINS 30.50 
0.20    0.66%

NLI1STMF 15.40 
0.00    0.00%

NORTHERN 490.00 
8.90    1.85%

NORTHRNINS 23.80 
0.40    1.71%

NPOLYMAR 88.90 
0.00    0.00%

NTC   601.60    
0.20    0.03%

NTLTUBES 123.90 
-1.30    -1.04%

NURANI 19.60 
-0.30    -1.51%

OAL   20.60    
-0.10    -0.48%

OIMEX   74.80    
-0.90    -1.19%

ONEBANKLTD 24.50 
0.00    0.00%

ORIONINFU 56.10 
1.00    1.81%

ORIONPHARM 48.80 
-0.20    -0.41%

PADMALIFE 40.60 
0.00    0.00%

PADMAOIL 240.00 
0.40    0.17%

PARAMOUNT 18.20 
0.10    0.55%

PDL   19.90    
-0.10    -0.50%

PENINSULA 24.20 
-0.10    -0.41%

PEOPLESINS 21.40 
0.50    2.39%

PF1STMF 6.90 
0.00    0.00%

PHARMAID 345.00 
1.70    0.50%

PHENIXINS 28.80 
0.30    1.05%

PHOENIXFIN 36.50 
0.30    0.83%

PHPMF1 6.50 
0.00    0.00%

PIONEERINS 29.10 
0.00    0.00%

PLFSL   14.40    
0.20    1.41%

POPULAR1MF 6.30 
0.00    0.00%

POPULARLIF 67.00 
0.70    1.06%

POWERGRID 54.30 
1.50    2.84%

PRAGATIINS 30.30 
0.10    0.33%

PRAGATILIF 106.30 
3.00    2.90%

PREMIERBAN 16.10 
0.20    1.26%

PREMIERCEM 92.80 
0.10    0.11%

PREMIERLEA 18.40 
0.10    0.55%

PRIME1ICBA 7.10 
0.00    0.00%

PRIMEBANK 26.70 
-0.40    -1.48%

PRIMEFIN 11.70 
0.00    0.00%

PRIMEINSUR 20.00 
1.00    5.26%

PRIMELIFE 49.60 
-0.60    -1.20%

PRIMETEX 25.10 
-0.20    -0.79%

PROGRESLIF 51.00 
-0.80    -1.54%

PROVATIINS 20.50 
1.00    5.13%

PTL   39.40    
3.30    9.14%

PUBALIBANK 30.80 
1.50    5.12%

PURABIGEN 18.10 
0.60    3.43%

QSMDRYCELL 79.30 
0.90    1.15%

RAHIMAFOOD 173.30 
-1.50    -0.86%

RAHIMTEXT 252.00 
0.50    0.20%

RAKCERAMIC 57.80 
-0.20    -0.34%

RANFOUNDRY 127.00 
1.50    1.20%

RDFOOD 19.90 
0.80    4.19%

RECKITTBEN 2117.00 
56.00    2.72%

RELIANCE1 10.80 
0.20    1.89%

RELIANCINS 58.90 
1.00    1.73%

RENATA 1109.50 
-4.80    -0.43%

RENWICKJA 593.50 
41.40    7.50%

REPUBLIC 24.10 
0.80    3.43%

RNSPIN 17.50 
-0.10    -0.57%

RSRMSTEEL 66.60 
0.40    0.60%

RUPALIBANK 61.70 
1.30    2.15%

RUPALIINS 20.90 
0.80    3.98%

RUPALILIFE 37.60 
0.50    1.35%

SAFKOSPINN 16.90 
0.20    1.20%

SAIFPOWER 35.50 
0.50    1.43%

SAIHAMCOT 18.10 
-0.30    -1.63%

SAIHAMTEX 20.00 
0.00    0.00%

SALAMCRST 34.30 
0.00    0.00%

SALVOCHEM 22.60 
-0.50    -2.16%

SAMATALETH 55.40 
-0.10    -0.18%

SAMORITA 82.50 
2.40    3.00%

SANDHANINS 30.80 
0.00    0.00%

SAPORTL 35.10 
-0.80    -2.23%

SAVAREFR 160.00 
4.60    2.96%

SEBL1STMF 14.40 
0.00    0.00%

SEMLLECMF 9.20 
0.10    1.10%

SHAHJABANK 34.70 
1.60    4.83%

SHASHADNIM 61.40 
-0.20    -0.32%

SHEPHERD 32.40 
0.40    1.25%

SHURWID 14.40 
0.60    4.35%

SHYAMPSUG 38.00 
-0.60    -1.55%

SIBL   27.10    
2.30    9.27%

SIMTEX 29.70 
1.60    5.69%

SINGERBD 197.20 
-0.50    -0.25%

SINOBANGLA 48.00 
1.10    2.35%

SONALIANSH 230.20 
-2.00    -0.86%

SONARBAINS 19.40 
1.20    6.59%

SONARGAON 12.80 
0.20    1.59%

SOUTHEASTB 22.30 
0.10    0.45%

SPCERAMICS 17.00 
0.30    1.80%

SPCL   140.00    
0.00    0.00%

SQUARETEXT 61.60 
-0.10    -0.16%

SQURPHARMA 305.70 
-0.40    -0.13%

STANCERAM 103.90 
3.10    3.08%

STANDARINS 25.30 
0.30    1.20%

STANDBANKL 14.90 
0.40    2.76%

STYLECRAFT 1528.50 
15.20    1.00%

SUMITPOWER 36.80 
0.20    0.55%

SUNLIFEINS 23.00 
0.30    1.32%

TAKAFULINS 25.40 
0.40    1.60%

TALLUSPIN 10.00 
0.00    0.00%

TITASGAS 44.50 
0.00    0.00%

TOSRIFA 24.20 
0.50    2.11%

TRUSTB1MF 6.50 
0.00    0.00%

TRUSTBANK 43.00 
0.00    0.00%

TUNGHAI 12.90 
-0.20    -1.53%

UCB   24.50    
0.20    0.82%

UNIONCAP 19.80 
1.10    5.88%

UNIQUEHRL 58.90 
0.40    0.68%

UNITEDAIR 6.00 
0.20    3.45%

UNITEDFIN 23.80 
0.20    0.85%

UNITEDINS 28.90 
0.90    3.21%

UPGDCL 186.80 
3.30    1.80%

USMANIAGL 86.50 
-5.90    -6.39%

UTTARABANK 38.60 
1.00    2.66%

UTTARAFIN 76.00 
0.30    0.40%

VAMLBDMF1 10.70 
0.20    1.90%

VAMLRBBF 10.30 
0.00    0.00%

WATACHEM 197.40 
5.10    2.65%

WMSHIPYARD 37.70 
1.10    3.01%

YPL   22.60    
0.40    1.80%

ZAHEENSPIN 22.60 
-0.10    -0.44%

ZAHINTEX 16.70 
-0.30    -1.76%

ZEALBANGLA 70.10 
3.50    5.26%


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

DSEX Share On Nov 23, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 32 32.5 31.8 32 32.1 -0.31 211 6.9560 216,881
2 ABBANK 25.4 25.7 24.7 25.3 24.7 2.83 2,405 301.7290 11,931,847
3 ACI 475 476.8 474 474.5 475.1 -0.02 423 25.5060 53,689
4 ACIFORMULA 173.2 176 173 173.3 174.7 -0.86 95 3.0720 17,603
5 ACMELAB 113.9 114.9 113.8 113.9 114.4 -0.44 185 13.5810 119,094
6 ACTIVEFINE 38.8 39.3 38.6 38.8 39 -0.51 523 33.9910 874,598
7 AFCAGRO 48 48.4 47.4 47.8 47.9 0.21 253 11.6810 244,371
8 AFTABAUTO 66.5 66.6 65 66.2 65.1 2.15 262 13.4140 203,286
9 AGNISYSL 0 0 0 24.6 24.6 -- 0 0.0000 0
10 AGRANINS 21.1 21.1 20.6 20.9 20.7 1.93 48 0.8690 41,646
11 AL-HAJTEX 102.7 102.9 101.5 102.1 101.7 0.98 342 7.4670 73,067
12 ALARABANK 24 24.3 23.8 24 23.9 0.42 418 52.0770 2,166,073
13 ALLTEX 11.5 11.8 11.3 11.4 11.4 0.88 60 0.7170 62,423
14 AMANFEED 69.6 70 68.4 69.1 68.5 1.61 844 56.7530 821,342
15 AMBEEPHA 385.2 391 384.1 386.8 383.3 0.50 88 2.2720 5,859
16 AMCL(PRAN) 209.7 211 208.2 209.1 209 0.33 77 2.0980 9,982
17 ANLIMAYARN 31.3 31.5 30.7 31.2 31.2 0.32 254 5.6690 181,839
18 ANWARGALV 86.1 87 85.2 86.2 85.1 1.18 202 5.6200 65,138
19 APEXFOODS 138 138 135.6 136.6 136.2 1.32 167 3.2410 23,731
20 APEXFOOT 315.6 319.9 315.6 315.9 315.7 -0.03 165 3.3450 10,571
21 APEXSPINN 119.7 121.8 119.6 120.1 120 -0.25 45 0.6880 5,717
22 APEXTANRY 146 147.4 145.9 146 146.2 -0.14 84 1.2610 8,612
23 APOLOISPAT 0 0 0 18.2 18.2 -- 0 0.0000 0
24 ARAMIT 338.2 340 333 335.3 333.6 1.38 98 1.7100 5,112
25 ARAMITCEM 27.7 27.9 27.7 27.9 27.6 0.36 40 0.5780 20,755
26 ARGONDENIM 32.4 32.7 31.9 32.1 32.2 0.62 323 15.0080 464,464
27 ASIAINS 22.5 22.8 22 22.3 22.4 0.45 24 0.3280 14,692
28 ATLASBANG 125.6 129 125.3 125.9 127 -1.10 144 2.5730 20,387
29 BANGAS 124.9 125.9 121.1 123.1 120.7 3.48 173 1.8860 15,278
30 BANKASIA 24.2 24.8 24 24.3 24.1 0.41 398 44.5830 1,825,332
31 BARKAPOWER 36.6 36.7 36 36.3 36.2 1.10 576 24.3250 668,738
32 BATASHOE 1,163 1,179.5 1,162.1 1,163.4 1,170 -0.60 146 5.5670 4,744
33 BATBC 3,346 3,350 3,345 3,345.8 3,345.8 0.01 39 3.8680 1,155
34 BAYLEASING 27.7 27.8 27.3 27.6 27.1 2.21 205 11.9490 433,517
35 BBS 40 40.6 39.9 40 39.8 0.50 932 40.9730 1,018,306
36 BBSCABLES 129.5 131 128.1 129 127.9 1.25 3,068 188.6470 1,458,335
37 BDAUTOCA 106.3 106.3 104 105.4 103.9 2.31 331 4.7830 45,463
38 BDCOM 27.8 28.5 27.7 28.1 28.1 -1.07 799 46.9310 1,669,935
39 BDFINANCE 22.1 22.3 21.7 22.1 21.7 1.84 626 55.9020 2,539,261
40 BDLAMPS 176.9 177.9 168.5 176.3 168.5 4.99 648 13.3470 76,192
41 BDTHAI 30 30.3 29.3 30 29.2 2.74 3,046 264.6770 8,868,829
42 BDWELDING 22.8 22.8 20.9 22.7 20.8 9.62 503 15.9830 723,518
43 BEACHHATCH 16 16.3 15 16.1 15 6.67 229 2.8680 181,184
44 BEACONPHAR 21.1 21.4 21 21.1 21.3 -0.94 177 6.9610 329,446
45 BENGALWTL 40.1 40.4 39.7 40.1 39.7 1.01 136 2.9080 72,516
46 BERGERPBL 2,170 2,200 2,168 2,173.9 2,168.1 0.09 23 0.2330 107
47 BEXIMCO 28.3 28.6 28 28.3 27.9 1.43 1,492 70.9590 2,505,958
48 BGIC 21.4 21.4 20.7 21.3 21 1.90 54 0.7230 34,014
49 BNICL 20.9 20.9 19.8 20.8 19.9 5.03 358 8.5350 421,089
50 BRACBANK 106.6 106.7 104.1 105.5 105.5 1.04 1,076 99.1310 937,998
51 BSC 45.4 46.5 45.1 45.3 46 -1.30 670 16.7620 368,544
52 BSCCL 103.1 105.5 103 103.4 104.4 -1.25 309 7.4560 71,991
53 BSRMLTD 111.6 114 111.5 111.7 112.6 -0.89 180 5.4840 48,889
54 BSRMSTEEL 79 79 78.5 78.8 78.5 0.64 86 2.9050 36,854
55 BXPHARMA 106.6 108.3 105.4 107 105.7 0.85 543 38.2680 356,826
56 CENTRALPHL 22.3 22.4 21.9 22.2 22.1 0.90 593 19.7450 889,677
57 CITYBANK 55.4 55.8 54.8 55.4 54.8 1.09 1,169 163.0790 2,954,680
58 CITYGENINS 19.2 19.2 18.4 19 18.4 4.35 210 4.9820 265,422
59 CMCKAMAL 26.6 26.9 26.1 26.5 26.6 0 1,270 89.2620 3,377,437
60 CNATEX 8.8 8.9 8.7 8.7 8.7 1.15 203 3.7670 431,436
61 CONFIDCEM 0 0 0 178 178 -- 0 0.0000 0
62 CONTININS 21.9 21.9 21.3 21.8 21.3 2.82 43 1.4780 68,308
63 CVOPRL 196.6 199.7 195.2 196.3 194.7 0.98 346 8.7460 44,470
64 DACCADYE 8.5 8.9 8.4 8.5 8.5 0 46 0.5040 59,408
65 DAFODILCOM 47.5 48.5 47.3 47.5 47.6 -0.21 354 9.4500 197,603
66 DBH 134 135.9 132.6 134.6 132.5 1.13 129 3.4040 25,414
67 DELTALIFE 107.8 108.1 107 107.6 107.1 0.65 114 5.6440 52,472
68 DELTASPINN 10.1 10.3 10 10.1 10.1 0 205 5.8250 575,037
69 DESCO 46.6 46.6 46.1 46.5 46.2 0.87 148 9.1300 196,292
70 DESHBANDHU 18 18.5 18 18.1 18.3 -1.64 175 3.3790 185,917
71 DHAKABANK 25.1 25.6 24.7 24.8 24.8 1.21 1,545 247.6330 9,877,817
72 DHAKAINS 24.1 24.2 23.6 24.1 23.9 0.84 18 0.3180 13,205
73 DOREENPWR 116.8 118.9 115.9 116.4 114.7 1.83 532 23.8060 203,160
74 DSHGARME 251.8 257 251.1 251.7 253.9 -0.83 238 4.8780 19,351
75 DSSL 17.9 18.2 17.8 17.9 17.8 0.56 461 19.4860 1,080,758
76 DUTCHBANGL 151.1 152.9 149.9 151.4 149.4 1.14 720 22.2880 147,289
77 EASTERNINS 29.1 29.1 28.3 28.5 28.4 2.46 20 0.2670 9,370
78 EASTLAND 23.9 24 23.8 24 23.9 0 48 1.6450 68,651
79 EASTRNLUB 963.5 980.7 963.5 965.6 968.6 -0.53 224 3.9590 4,082
80 EBL 54.3 55.8 54.2 54.5 54.7 -0.73 390 19.0060 345,723
81 ECABLES 222 254.9 217.6 224 238 -6.72 2,191 87.4090 366,591
82 EHL 51.9 52.1 50 51.8 49.9 4.01 1,088 62.7120 1,214,989
83 EMERALDOIL 19.3 19.3 17.6 19.2 17.7 9.04 928 17.1430 903,050
84 ENVOYTEX 37.8 38.9 37.6 37.7 38 -0.53 48 1.0080 26,700
85 ETL 17.2 17.4 17 17.1 17.2 0 358 13.2940 776,434
86 EXIMBANK 17.2 17.5 17 17.1 17.1 0.58 1,057 69.9250 4,057,733
87 FAMILYTEX 8.2 8.2 8 8.1 8.1 1.23 361 9.1650 1,131,312
88 FARCHEM 20 20.3 19.8 19.9 20.1 -0.50 471 12.7320 637,627
89 FAREASTFIN 11.3 11.5 11.3 11.4 11.4 -0.88 319 8.8340 775,636
90 FAREASTLIF 74.5 75 71.6 74.5 71.9 3.62 429 38.0500 521,172
91 FASFIN 23.4 23.7 22.6 23.5 23.2 0.86 1,422 182.5800 7,886,853
92 FEDERALINS 13.2 13.3 12.7 13.2 12.6 4.76 460 12.4220 952,190
93 FEKDIL 20.5 21 20.3 20.5 20.7 -0.97 261 10.3840 504,045
94 FINEFOODS 32.2 32.2 30 32.2 29.9 7.69 1,209 43.5240 1,371,429
95 FIRSTFIN 12.1 12.4 12.1 12.1 12.1 0 31 0.3880 31,957
96 FIRSTSBANK 15.8 16.1 15.7 15.8 15.7 0.64 503 26.7440 1,681,043
97 FUWANGCER 18.1 18.5 17.9 18.2 18.1 0 799 34.1830 1,876,105
98 FUWANGFOOD 23.2 23.7 23.1 23.2 23.3 -0.43 775 53.1260 2,278,424
99 GBBPOWER 21.9 22 21 21.7 21.4 2.34 699 25.3850 1,179,127
100 GEMINISEA 482.5 504.8 481 484.7 496.7 -2.86 2,154 30.7500 62,828
101 GENNEXT 11 11 10.8 10.9 10.9 0.92 1,700 117.7200 10,792,303
102 GHAIL 0 0 0 44.9 44.9 -- 0 0.0000 0
103 GHCL 40.9 40.9 40.5 40.6 41.5 -1.45 55 1.1150 27,449
104 GLAXOSMITH 1,559.2 1,589.8 1,553.6 1,562.5 1,574.3 -0.96 60 0.8710 558
105 GLOBALINS 16.2 16.2 15.3 16 15.5 4.52 145 3.1860 201,889
106 GOLDENSON 13 13 12.8 13 12.7 2.36 106 2.0220 156,018
107 GP 479.3 484 478.1 478.6 483.3 -0.83 1,110 98.4830 205,235
108 GPHISPAT 40 40.3 38.8 40 39.6 1.01 543 23.9290 599,809
109 GQBALLPEN 90 91.9 89.2 89.5 89.2 0.90 175 4.2050 46,890
110 GREENDELT 58.9 59.1 58.9 59 59.7 -1.34 5 0.0710 1,201
111 GSPFINANCE 32.4 32.7 32.1 32.5 32 1.25 507 23.3570 719,912
112 HAKKANIPUL 50.9 52.2 50.5 50.6 51.1 -0.39 88 0.9730 19,100
113 HEIDELBCEM 408 410 408 408.2 408.3 -0.07 438 8.3670 20,485
114 HFL 24 24.3 23.9 24 24.1 -0.41 158 5.3340 221,572
115 HRTEX 33.7 33.9 33.2 33.5 33.2 1.51 327 8.5010 252,895
116 HWAWELLTEX 38.3 38.3 36.8 38.1 37.3 2.68 188 5.4370 143,644
117 IBNSINA 247.9 248 246.2 246.4 247.2 0.28 141 4.1110 16,652
118 ICB 179.4 179.7 178.3 179.2 177.7 0.96 771 37.1270 207,294
119 ICBIBANK 7.4 7.5 6.9 7.4 6.9 7.25 734 35.2130 4,812,596
120 IDLC 91.2 91.8 90.2 90.8 90.9 0.33 1,607 171.4840 1,885,188
121 IFADAUTOS 134.2 135 133.3 134 133.8 0.30 690 60.9460 454,344
122 IFIC 19 19.2 18.8 19 18.8 1.06 726 30.4760 1,604,957
123 ILFSL 22.7 22.9 22.4 22.7 22.6 0.44 565 40.7600 1,800,990
124 INTECH 18.7 19.2 18.5 18.6 19 -1.58 359 8.7280 466,136
125 IPDC 51 52.5 50.6 50.8 52.2 -2.30 719 63.4750 1,230,673
126 ISLAMIBANK 33.3 33.9 33.3 33.5 33.4 -0.30 611 70.2780 2,093,676
127 ISLAMICFIN 21.8 21.9 21.5 21.8 21.5 1.40 203 8.5250 392,679
128 ISLAMIINS 34.6 35 33.1 34.6 34.5 0.29 201 5.8050 168,482
129 ITC 38.7 38.9 38.3 38.4 38.5 0.52 73 1.3770 35,742
130 JAMUNABANK 22.6 23.1 22.4 22.8 22.5 0.44 278 13.1940 578,905
131 JAMUNAOIL 201.9 203 200.5 201 202.6 -0.35 254 22.8390 113,351
132 JMISMDL 177.4 177.4 169.4 176.3 170.3 4.17 630 16.1570 92,126
133 KARNAPHULI 18 18 17.3 17.9 17.4 3.45 40 0.6910 38,823
134 KBPPWBIL 18.4 18.7 18.3 18.4 18.5 -0.54 370 12.8100 693,870
135 KDSALTD 69 69.4 68.2 69.1 68.6 0.58 195 3.2990 48,128
136 KEYACOSMET 15.5 16 15.5 15.6 15.7 -1.27 1,706 101.5180 6,490,142
137 KOHINOOR 0 0 0 460.5 460.5 -- 0 0.0000 0
138 KPCL 0 0 0 67.8 67.8 -- 0 0.0000 0
139 KPPL 0 0 0 10.9 10.9 -- 0 0.0000 0
140 LAFSURCEML 56.9 57.2 55.4 56.8 55.7 2.15 917 47.9960 848,285
141 LANKABAFIN 69.3 69.7 68.1 69.3 68 1.91 4,666 967.4470 14,029,062
142 LEGACYFOOT 48.4 49.4 48.2 48.6 48.2 0.41 146 2.1630 44,369
143 LIBRAINFU 511.8 528.9 496.4 510.3 500.4 2.28 162 2.6780 5,222
144 LINDEBD 1,309.5 1,325 1,300.2 1,303.7 1,311 -0.11 190 12.1030 9,288
145 MAKSONSPIN 9.2 9.5 9.1 9.2 9.4 -2.13 325 9.9720 1,075,651
146 MALEKSPIN 19.6 20 19.6 19.7 19.8 -1.01 98 1.9030 96,511
147 MARICO 1,095 1,118 1,094 1,098.6 1,097 -0.18 117 4.6630 4,241
148 MATINSPINN 39.8 41 39.4 39.9 39.1 1.79 59 2.7980 69,405
149 MEGHNACEM 103.5 103.7 102 103.5 101.7 1.77 60 1.7860 17,333
150 MEGHNALIFE 58.5 59 58 58.2 58 0.86 101 3.4330 59,045
151 MERCANBANK 26.5 27 26.4 26.5 26.7 -0.75 1,027 97.4160 3,663,705
152 MERCINS 23.5 23.5 22.8 23.4 22.8 3.07 360 11.3320 487,612
153 METROSPIN 9.5 9.7 9.4 9.6 9.4 1.06 49 0.7980 83,676
154 MHSML 20.3 20.4 19.8 20.3 20.6 -1.46 297 13.7950 685,141
155 MICEMENT 86.5 86.5 84.6 85.9 85.5 1.17 74 0.5050 5,910
156 MIDASFIN 37.5 38.8 37.5 37.6 37.9 -1.06 150 6.7070 175,671
157 MIRACLEIND 47.7 48.2 44 47.8 44.1 8.16 1,621 59.2470 1,272,740
158 MITHUNKNIT 28.3 31.2 28.1 28.5 31 -8.71 1,110 21.1090 723,988
159 MJLBD 0 0 0 117 117 -- 0 0.0000 0
160 MONNOCERA 104 110.5 103.2 104.4 104.8 -0.76 2,301 72.4640 673,838
161 MPETROLEUM 198 198 196.8 197.7 196.6 0.71 294 15.9930 80,996
162 MTB 35 35 34.2 35 33.8 3.55 213 37.2810 1,070,486
163 NATLIFEINS 154.9 154.9 154.5 154.9 154.8 0.06 24 0.6420 4,147
164 NAVANACNG 72.4 72.9 71.6 72 72.1 0.42 276 14.7740 204,429
165 NBL 13.5 13.7 13.4 13.5 13.4 0.75 1,045 66.2820 4,895,953
166 NCCBANK 17.3 17.7 17.3 17.4 17.4 -0.57 375 19.9960 1,146,216
167 NFML 19.2 19.7 19 19.2 19.4 -1.03 583 21.7660 1,131,416
168 NHFIL 49.8 50.4 49 49.1 49.2 1.22 202 6.4290 130,118
169 NORTHERN 490 490.5 460 485 481.1 1.85 824 18.0870 37,443
170 NORTHRNINS 23.8 23.8 23.2 23.4 23.4 1.71 52 0.8530 36,466
171 NPOLYMAR 88.9 89.9 88.6 88.9 88.9 0 392 10.2330 114,962
172 NTC 601.6 609 599 600.4 601.4 0.03 303 5.3360 8,867
173 NTLTUBES 123.9 126 121.6 123.2 125.2 -1.04 1,669 60.9610 494,627
174 OAL 20.6 20.9 20.4 20.7 20.7 -0.48 352 12.0420 583,824
175 OLYMPIC 0 0 0 267.5 267.5 -- 0 0.0000 0
176 ONEBANKLTD 24.5 24.9 24.5 24.5 24.5 0 466 33.2960 1,351,067
177 ORIONINFU 56.1 56.1 55.2 55.9 55.1 1.81 246 7.0040 125,326
178 ORIONPHARM 48.8 49.2 48.7 48.8 49 -0.41 123 3.7740 77,176
179 PADMAOIL 240 242.9 237.1 240.4 239.6 0.17 90 4.2110 17,550
180 PARAMOUNT 18.2 18.7 18.1 18.4 18.1 0.55 74 1.1880 64,813
181 PDL 19.9 20.3 19.9 20 20 -0.50 258 6.3380 316,555
182 PENINSULA 24.2 25 23.9 24.2 24.3 -0.41 797 25.4290 1,037,232
183 PHARMAID 345 349.6 340 341.7 343.3 0.50 1,080 40.3880 117,429
184 PHENIXINS 28.8 29 28.7 28.8 28.5 1.05 20 0.3970 13,797
185 PHOENIXFIN 36.5 37.5 35.8 36.1 36.2 0.83 323 32.5930 891,035
186 PIONEERINS 29.1 29.6 29 29 29.1 0 49 1.6350 56,050
187 PLFSL 14.4 14.4 14.1 14.3 14.2 1.41 163 5.4080 380,168
188 POPULARLIF 67 67.3 66.5 67.1 66.3 1.06 51 1.2100 18,066
189 POWERGRID 54.3 54.5 52.8 54 52.8 2.84 450 29.1470 544,068
190 PRAGATILIF 106.3 107 104.2 106.1 103.3 2.90 287 6.3850 60,393
191 PREMIERBAN 16.1 16.4 15.9 16.1 15.9 1.26 911 41.9860 2,588,581
192 PREMIERCEM 92.8 92.8 89.4 92.7 92.7 0.11 135 6.1610 66,524
193 PREMIERLEA 18.4 18.6 18.2 18.3 18.3 0.55 202 9.8120 534,229
194 PRIMEBANK 26.7 27.6 26.6 26.9 27.1 -1.48 512 49.5370 1,831,041
195 PRIMEFIN 11.7 11.8 11.7 11.7 11.7 0 40 0.8960 76,551
196 PRIMEINSUR 20 20 19.3 19.9 19 5.26 40 0.5650 28,734
197 PRIMELIFE 49.6 50.8 48.5 50.1 50.2 -1.20 35 0.3650 7,276
198 PRIMETEX 25.1 25.5 24.8 25.1 25.3 -0.79 316 9.9990 397,974
199 PROVATIINS 20.5 20.5 19.3 20.3 19.5 5.13 269 6.1630 306,572
200 PTL 39.4 39.7 36.2 39.4 36.1 9.14 2,026 236.8200 6,135,342
201 PUBALIBANK 30.8 31.3 29.2 30.9 29.3 5.12 1,547 132.0550 4,310,129
202 PURABIGEN 18.1 18.1 17.5 18 17.5 3.43 144 4.8470 271,301
203 QSMDRYCELL 79.3 80.8 78.9 79.2 78.4 1.15 609 20.0850 251,362
204 RAHIMAFOOD 173.3 181.1 173.1 175.2 174.8 -0.86 155 2.4800 13,882
205 RAHIMTEXT 252 255.5 251 251.5 251.5 0.20 129 1.6250 6,446
206 RAKCERAMIC 57.8 58.2 57.8 57.9 58 -0.34 245 9.6260 166,118
207 RANFOUNDRY 127 129 125.4 126.7 125.5 1.20 413 15.2940 119,947
208 RDFOOD 19.9 19.9 19.3 19.8 19.1 4.19 1,000 39.2420 2,003,457
209 REGENTTEX 0 0 0 22.5 22.5 -- 0 0.0000 0
210 RELIANCINS 58.9 58.9 57.5 58.4 57.9 1.73 4 1.4880 25,500
211 RENATA 1,109.5 1,118 1,105 1,109.4 1,114.3 -0.43 309 9.7030 8,718
212 RENWICKJA 593.5 593.5 559.8 593.5 552.1 7.50 263 4.0120 6,819
213 REPUBLIC 24.1 24.1 23.9 24.1 23.3 3.43 44 0.8450 35,170
214 RNSPIN 17.5 17.7 17.3 17.4 17.6 -0.57 673 24.0500 1,379,126
215 RSRMSTEEL 66.6 67.1 65.2 66.5 66.2 0.60 927 49.2440 747,710
216 RUPALIBANK 61.7 63 60.8 61 60.4 2.15 861 21.2040 342,593
217 RUPALIINS 20.9 21 20 20.9 20.1 3.98 103 1.7850 86,360
218 RUPALILIFE 37.6 37.6 37 37.4 37.1 1.35 71 1.4110 37,821
219 SAFKOSPINN 16.9 17.2 16.7 16.9 16.7 1.20 459 17.8980 1,060,951
220 SAIFPOWER 35.5 35.5 35.1 35.3 35 1.43 902 36.7730 1,041,806
221 SAIHAMCOT 18.1 18.5 18 18.1 18.4 -1.63 213 8.8810 487,260
222 SAIHAMTEX 20 20.3 19.6 19.8 20 0 186 6.4250 323,849
223 SALAMCRST 34.3 35.2 34.2 34.4 34.3 0 282 7.2460 208,861
224 SALVOCHEM 22.6 23.2 22.4 22.6 23.1 -2.16 884 47.6310 2,092,326
225 SAMORITA 82.5 82.7 79.9 81.9 80.1 3.00 268 3.9820 48,898
226 SANDHANINS 30.8 31.3 30.5 30.7 30.8 0 143 4.2800 138,506
227 SAPORTL 35.1 36.1 34.7 35.2 35.9 -2.23 377 8.4360 239,245
228 SHAHJABANK 34.7 35.7 32.5 34.6 33.1 4.83 1,379 251.5720 7,402,697
229 SHASHADNIM 61.4 62.5 61 61.4 61.6 -0.32 406 11.7450 189,999
230 SHURWID 14.4 14.4 13.8 14.2 13.8 4.35 264 9.2300 658,260
231 SIBL 27.1 27.2 25 26.9 24.8 9.27 1,319 90.9700 3,400,436
232 SIMTEX 29.7 29.7 28.5 29 28.1 5.69 407 57.4760 1,993,702
233 SINGERBD 197.2 199 196.2 197 197.7 -0.25 578 30.5860 154,751
234 SINOBANGLA 48 48.2 47.1 47.9 46.9 2.35 401 10.0740 210,941
235 SONALIANSH 230.2 236.5 230.1 231.2 232.2 -0.86 332 7.5220 32,469
236 SOUTHEASTB 22.3 22.8 22.2 22.3 22.2 0.45 734 52.2420 2,330,325
237 SPCERAMICS 17 18.1 16.8 17 16.7 1.80 446 14.8140 855,456
238 SPCL 140 141.2 139 139.5 140 0 552 24.3460 173,945
239 SQUARETEXT 61.6 62.2 61.1 61.8 61.7 -0.16 94 4.2510 68,830
240 SQURPHARMA 305.7 309.6 304.3 305.5 306.1 -0.13 1,440 190.3880 619,685
241 STANCERAM 103.9 104 100.1 101.9 100.8 3.08 129 2.4580 23,891
242 STANDBANKL 14.9 15 14.4 15 14.5 2.76 418 28.9120 1,945,577
243 STYLECRAFT 1,528.5 1,539.9 1,512 1,515.4 1,513.3 1.00 87 2.2200 1,466
244 SUMITPOWER 36.8 37.4 36.7 36.9 36.6 0.55 365 13.9820 378,467
245 SUNLIFEINS 23 23.1 22.4 22.5 22.7 1.32 68 0.7710 34,037
246 TAKAFULINS 25.4 25.4 24.8 25.3 25 1.6 20 0.4870 19,250
247 TALLUSPIN 10 10 9.9 10 10 0 71 1.1470 115,045
248 TITASGAS 44.5 45.2 44.5 44.6 44.5 0 380 18.3520 409,700
249 TOSRIFA 24.2 24.2 23.6 24.1 23.7 2.11 152 4.4940 187,767
250 TRUSTBANK 43 44.2 42.8 43.2 43 0 464 37.2210 854,488
251 TUNGHAI 12.9 13.3 12.9 13 13.1 -1.53 470 12.6500 972,581
252 UCB 24.5 24.8 24.2 24.4 24.3 0.82 686 63.2470 2,583,599
253 UNIONCAP 19.8 19.8 18.8 19.5 18.7 5.88 355 10.8670 562,419
254 UNIQUEHRL 58.9 59.2 58.5 58.9 58.5 0.68 841 50.8110 862,691
255 UNITEDAIR 6 6 5.8 6 5.8 3.45 356 8.3940 1,415,730
256 UNITEDFIN 23.8 24 23.5 23.8 23.6 0.85 208 18.5270 781,102
257 UPGDCL 186.8 188.2 184 186.5 183.5 1.80 2,432 212.1840 1,138,616
258 USMANIAGL 86.5 88.8 84.2 85.9 92.4 -6.39 464 8.1050 93,606
259 UTTARABANK 38.6 39 37.1 38.4 37.6 2.66 1,021 100.0780 2,619,634
260 UTTARAFIN 76 76.4 75.5 76.1 75.7 0.40 454 36.3060 478,048
261 WATACHEM 197.4 199 192.8 195.5 192.3 2.65 1,005 28.0210 143,061
262 WMSHIPYARD 37.7 37.8 36.7 37.6 36.6 3.01 1,486 51.0950 1,368,474
263 YPL 22.6 22.7 21.7 22.5 22.2 1.80 380 7.6910 347,085
264 ZAHEENSPIN 22.6 22.9 22.3 22.5 22.7 -0.44 364 31.0540 1,380,171
265 ZAHINTEX 16.7 17 16.7 16.7 17 -1.76 188 5.3270 317,076

 

 

 

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.