Monday, Feb 19, 2018 Current Time: 12:10:19 PM (BST) Market Status: Open
1JANATAMF 6.20 
0.00    0.00%

1STPRIMFMF 14.00 
0.10    0.72%

AAMRANET 87.60 
0.50    0.57%

AAMRATECH 32.50 
-0.20    -0.61%

ABB1STMF 6.00 
0.00    0.00%

ABBANK 18.20 
0.00    0.00%

ACI   418.70    
-1.00    -0.24%

ACIFORMULA 184.00 
1.70    0.93%

ACMELAB 113.30 
1.90    1.71%

ACTIVEFINE 33.70 
-0.40    -1.17%

AFCAGRO 40.60 
0.20    0.50%

AFTABAUTO 60.00 
0.00    0.00%

AGNISYSL 23.50 
0.00    0.00%

AIBL1STIMF 8.70 
0.50    6.10%

AIL   104.50    
1.20    1.16%

AL-HAJTEX 88.50 
-0.80    -0.90%

ALARABANK 24.10 
0.10    0.42%

ALIF   13.80    
-0.20    -1.43%

ALLTEX 13.30 
0.40    3.10%

AMANFEED 60.50 
0.60    1.00%

AMBEEPHA 412.00 
13.80    3.47%

AMCL(PRAN) 219.60 
5.20    2.43%

ANLIMAYARN 31.80 
0.40    1.27%

ANWARGALV 86.40 
-0.70    -0.80%

APEXFOODS 185.00 
0.40    0.22%

APEXFOOT 334.80 
2.80    0.84%

APEXSPINN 135.00 
11.30    9.14%

APEXTANRY 148.40 
3.40    2.34%

APOLOISPAT 14.70 
0.00    0.00%

ARAMIT 347.00 
1.40    0.41%

ARAMITCEM 29.80 
0.00    0.00%

ARGONDENIM 29.60 
-0.10    -0.34%

ASIAINS 23.90 
1.50    6.70%

ASIAPACINS 25.00 
-0.20    -0.79%

ATCSLGF 10.70 
0.00    0.00%

ATLASBANG 137.40 
0.00    0.00%

AZIZPIPES 146.80 
4.50    3.16%

BANGAS 269.30 
2.60    0.97%

BANKASIA 22.20 
0.20    0.91%

BARKAPOWER 32.50 
-0.10    -0.31%

BATASHOE 1185.00 
-1.20    -0.10%

BATBC   3700.00    
77.00    2.13%

BAYLEASING 26.30 
0.00    0.00%

BBS   33.60    
0.00    0.00%

BBSCABLES 90.40 
-0.10    -0.11%

BDAUTOCA 128.80 
3.60    2.88%

BDCOM   28.30    
-0.50    -1.74%

BDFINANCE 22.50 
0.10    0.45%

BDLAMPS 193.20 
3.80    2.01%

BDTHAI 27.70 
0.10    0.36%

BDWELDING 23.80 
-0.10    -0.42%

BEACHHATCH 18.10 
0.00    0.00%

BEACONPHAR 20.40 
0.00    0.00%

BENGALWTL 35.30 
-0.10    -0.28%

BEXIMCO 25.50 
0.00    0.00%

BGIC   20.20    
-0.20    -0.98%

BNICL   17.10    
0.10    0.59%

BRACBANK 93.40 
1.00    1.08%

BSC   45.00    
1.50    3.45%

BSCCL   99.80    
0.70    0.71%

BSRMLTD 93.50 
-0.20    -0.21%

BSRMSTEEL 71.60 
-0.10    -0.14%

BXPHARMA 107.70 
0.60    0.56%

BXSYNTH 14.00 
0.20    1.45%

CENTRALINS 21.60 
1.40    6.93%

CENTRALPHL 17.20 
0.20    1.18%

CITYBANK 41.20 
0.20    0.49%

CITYGENINS 16.00 
0.00    0.00%

CNATEX 8.50 
0.00    0.00%

CONFIDCEM 164.70 
0.40    0.24%

CONTININS 20.20 
-0.30    -1.46%

CVOPRL 233.70 
18.80    8.75%

DACCADYE 10.60 
0.50    4.95%

DAFODILCOM 40.80 
0.30    0.74%

DBH   134.00    
1.90    1.44%

DELTALIFE 100.80 
-1.00    -0.98%

DELTASPINN 9.60 
-0.10    -1.03%

DESCO   42.30    
-0.30    -0.70%

DESHBANDHU 19.80 
0.30    1.54%

DHAKABANK 18.00 
0.00    0.00%

DOREENPWR 108.00 
-0.20    -0.18%

DSHGARME 228.00 
8.60    3.92%

DSSL   20.40    
0.10    0.49%

DULAMIACOT 52.00 
-0.90    -1.70%

DUTCHBANGL 147.50 
4.30    3.00%

EASTERNINS 28.90 
0.50    1.76%

EASTLAND 21.80 
0.60    2.83%

EASTRNLUB 1047.00 
0.80    0.08%

EBL   41.90    
0.70    1.70%

ECABLES 239.80 
1.50    0.63%

EHL   48.60    
0.60    1.25%

EMERALDOIL 18.40 
-0.10    -0.54%

ENVOYTEX 32.30 
-0.40    -1.22%

ETL   16.40    
-0.10    -0.61%

EXIM1STMF 6.90 
-0.10    -1.43%

EXIMBANK 15.20 
0.00    0.00%

FAMILYTEX 7.40 
0.00    0.00%

FARCHEM 17.90 
-0.10    -0.56%

FAREASTFIN 10.40 
0.10    0.97%

FAREASTLIF 68.80 
0.00    0.00%

FASFIN 17.60 
0.10    0.57%

FBFIF   5.50    
0.00    0.00%

FEDERALINS 11.30 
0.00    0.00%

FEKDIL 18.00 
0.00    0.00%

FINEFOODS 42.00 
-0.30    -0.71%

FIRSTFIN 12.60 
0.90    7.69%

FIRSTSBANK 13.70 
0.00    0.00%

FORTUNE 33.60 
0.60    1.82%

FUWANGCER 18.10 
-0.30    -1.63%

FUWANGFOOD 21.30 
-0.20    -0.93%

GBBPOWER 16.30 
0.20    1.24%

GEMINISEA 406.50 
5.50    1.37%

GENNEXT 9.70 
0.10    1.04%

GHAIL   41.00    
0.70    1.74%

GHCL   40.20    
-0.30    -0.74%

GLOBALINS 13.70 
-0.50    -3.52%

GOLDENSON 13.10 
0.00    0.00%

GPHISPAT 37.40 
-0.10    -0.27%

GQBALLPEN 79.50 
0.50    0.63%

GRAMEENS2 15.90 
0.10    0.63%

GREENDELMF 9.00 
-0.40    -4.26%

GSPFINANCE 29.50 
0.10    0.34%

HAKKANIPUL 59.80 
2.10    3.64%

HEIDELBCEM 398.40 
-2.40    -0.60%

HFL   26.70    
0.00    0.00%

HRTEX   32.30    
0.10    0.31%

HWAWELLTEX 37.40 
0.00    0.00%

IBBLPBOND 981.00 
-14.50    -1.46%

IBNSINA 241.40 
0.80    0.33%

ICB   146.80    
1.50    1.03%

ICB2NDNRB 10.30 
0.00    0.00%

ICB3RDNRB 6.20 
-0.20    -3.13%

ICBAGRANI1 7.70 
0.10    1.32%

ICBEPMF1S1 7.00 
0.00    0.00%

ICBIBANK 6.20 
0.20    3.33%

IDLC   72.80    
0.90    1.25%

IFADAUTOS 123.60 
0.80    0.65%

IFIC   16.50    
0.00    0.00%

IFIC1STMF 5.90 
0.00    0.00%

IFILISLMF1 7.50 
0.00    0.00%

ILFSL   20.00    
0.00    0.00%

IMAMBUTTON 40.10 
-0.70    -1.72%

INTECH 21.10 
-0.40    -1.86%

IPDC   48.60    
-0.30    -0.61%

ISLAMIBANK 32.70 
-0.10    -0.30%

ISLAMICFIN 19.00 
0.10    0.53%

ISLAMIINS 29.50 
0.30    1.03%

ISNLTD 27.20 
0.20    0.74%

ITC   32.70    
0.60    1.87%

JAMUNABANK 20.60 
0.10    0.49%

JAMUNAOIL 186.90 
-0.50    -0.27%

JANATAINS 18.90 
0.20    1.07%

JMISMDL 186.00 
10.10    5.74%

JUTESPINN 174.30 
-4.10    -2.30%

KARNAPHULI 16.10 
0.00    0.00%

KAY&QUE 144.00 
1.30    0.91%

KBPPWBIL 17.00 
0.00    0.00%

KDSALTD 60.10 
0.00    0.00%

KEYACOSMET 10.70 
0.10    0.94%

KOHINOOR 375.00 
-2.60    -0.69%

KPCL   56.40    
0.80    1.44%

KPPL   13.50    
-0.10    -0.74%

LAFSURCEML 57.10 
-0.10    -0.17%

LANKABAFIN 37.40 
0.30    0.81%

LEGACYFOOT 64.20 
0.60    0.94%

LIBRAINFU 519.00 
7.70    1.51%

LINDEBD 1262.10 
-4.10    -0.32%

LRGLOBMF1 8.00 
0.00    0.00%

MAKSONSPIN 11.00 
-0.20    -1.79%

MALEKSPIN 19.40 
0.00    0.00%

MARICO 1150.00 
4.20    0.37%

MEGCONMILK 35.00 
-1.10    -3.05%

MEGHNACEM 98.00 
0.70    0.72%

MEGHNALIFE 58.30 
-1.50    -2.51%

MEGHNAPET 29.90 
-0.20    -0.66%

MERCANBANK 23.70 
0.30    1.28%

MERCINS 22.50 
-0.20    -0.88%

METROSPIN 14.00 
-0.10    -0.71%

MHSML   17.50    
0.00    0.00%

MICEMENT 76.60 
-0.20    -0.26%

MIDASFIN 40.00 
-0.50    -1.23%

MIRACLEIND 44.30 
1.90    4.48%

MITHUNKNIT 30.70 
0.40    1.32%

MJLBD   109.10    
0.50    0.46%

MONNOCERA 137.80 
1.10    0.80%

MONNOSTAF 922.00 
14.60    1.61%

MPETROLEUM 185.50 
0.30    0.16%

MTB   32.00    
0.50    1.59%

NAHEEACP 52.70 
-0.20    -0.38%

NATLIFEINS 150.00 
1.00    0.67%

NAVANACNG 61.40 
-0.60    -0.97%

NBL   12.70    
0.00    0.00%

NCCBANK 16.60 
0.00    0.00%

NCCBLMF1 9.20 
0.10    1.10%

NFML   16.70    
0.00    0.00%

NHFIL   41.90    
0.20    0.48%

NITOLINS 32.00 
0.00    0.00%

NORTHERN 475.30 
12.40    2.68%

NORTHRNINS 22.00 
-0.30    -1.35%

NPOLYMAR 82.00 
0.30    0.37%

NTC   665.50    
8.80    1.34%

NTLTUBES 135.30 
0.70    0.52%

NURANI 17.80 
0.10    0.56%

OAL   17.90    
0.10    0.56%

OIMEX   44.60    
0.20    0.45%

OLYMPIC 268.00 
2.90    1.09%

ONEBANKLTD 21.70 
-0.10    -0.46%

ORIONINFU 55.00 
0.40    0.73%

ORIONPHARM 48.80 
0.30    0.62%

PADMALIFE 41.50 
0.30    0.73%

PADMAOIL 233.40 
0.40    0.17%

PARAMOUNT 17.70 
0.40    2.31%

PDL   16.70    
-0.20    -1.18%

PENINSULA 21.80 
0.00    0.00%

PF1STMF 6.90 
0.00    0.00%

PHARMAID 515.00 
3.10    0.61%

PHENIXINS 27.40 
-0.50    -1.79%

PHOENIXFIN 35.90 
0.30    0.84%

PHPMF1 6.20 
0.00    0.00%

PIONEERINS 26.40 
-1.60    -5.71%

PLFSL   12.80    
0.00    0.00%

POPULAR1MF 6.00 
0.10    1.69%

POPULARLIF 80.80 
0.80    1.00%

POWERGRID 50.80 
0.00    0.00%

PRAGATIINS 27.50 
-0.40    -1.43%

PRAGATILIF 106.00 
-0.10    -0.09%

PREMIERBAN 13.50 
-0.10    -0.74%

PREMIERCEM 78.90 
2.00    2.60%

PREMIERLEA 15.80 
0.30    1.94%

PRIME1ICBA 7.00 
-0.10    -1.41%

PRIMEBANK 21.50 
0.20    0.94%

PRIMEFIN 11.30 
0.20    1.80%

PRIMEINSUR 19.50 
-0.10    -0.51%

PRIMELIFE 50.10 
0.00    0.00%

PRIMETEX 24.90 
0.00    0.00%

PROGRESLIF 65.70 
0.40    0.61%

PROVATIINS 18.30 
0.40    2.23%

PTL   45.80    
-0.60    -1.29%

PUBALIBANK 28.00 
-0.20    -0.71%

PURABIGEN 15.70 
-0.20    -1.26%

QSMDRYCELL 69.60 
0.00    0.00%

RAHIMAFOOD 147.50 
0.10    0.07%

RAHIMTEXT 254.10 
7.00    2.83%

RANFOUNDRY 137.30 
4.40    3.31%

RDFOOD 16.80 
0.00    0.00%

REGENTTEX 18.60 
0.00    0.00%

RELIANCINS 54.90 
0.30    0.55%

RENATA 1265.60 
5.80    0.46%

RENWICKJA 590.00 
21.90    3.85%

REPUBLIC 28.50 
-2.20    -7.17%

RNSPIN 14.90 
0.10    0.68%

RSRMSTEEL 56.50 
-0.10    -0.18%

RUPALIBANK 56.20 
0.30    0.54%

RUPALIINS 19.50 
0.10    0.52%

RUPALILIFE 47.30 
0.00    0.00%

SAFKOSPINN 17.80 
0.00    0.00%

SAIFPOWER 27.80 
-0.30    -1.07%

SAIHAMCOT 15.80 
0.20    1.28%

SAIHAMTEX 19.80 
-0.10    -0.50%

SALAMCRST 31.20 
0.10    0.32%

SALVOCHEM 22.70 
0.00    0.00%

SAMATALETH 70.80 
0.70    1.00%

SAMORITA 79.90 
1.80    2.30%

SANDHANINS 29.30 
0.30    1.03%

SAPORTL 31.40 
0.20    0.64%

SAVAREFR 180.00 
-4.10    -2.23%

SHAHJABANK 30.90 
0.20    0.65%

SHASHADNIM 54.10 
0.10    0.19%

SHEPHERD 26.50 
0.10    0.38%

SHURWID 16.90 
-0.10    -0.59%

SHYAMPSUG 62.20 
-1.30    -2.05%

SIBL   22.20    
-0.20    -0.89%

SIMTEX 29.00 
-0.10    -0.34%

SINGERBD 186.90 
1.50    0.81%

SINOBANGLA 57.00 
1.10    1.97%

SONALIANSH 215.00 
8.50    4.12%

SONARGAON 27.90 
1.40    5.28%

SOUTHEASTB 20.00 
0.00    0.00%

SPCERAMICS 20.10 
0.20    1.01%

SPCL   102.00    
0.20    0.20%

SQUARETEXT 56.60 
0.70    1.25%

SQURPHARMA 323.80 
0.20    0.06%

STANCERAM 112.80 
3.00    2.73%

STANDARINS 30.10 
0.60    2.03%

STANDBANKL 13.60 
0.00    0.00%

STYLECRAFT 1382.50 
4.30    0.31%

SUMITPOWER 35.20 
0.00    0.00%

SUNLIFEINS 24.90 
0.00    0.00%

TAKAFULINS 27.20 
0.50    1.87%

TALLUSPIN 11.40 
0.20    1.79%

TITASGAS 42.30 
-0.20    -0.47%

TOSRIFA 22.20 
0.10    0.45%

TRUSTB1MF 6.30 
0.00    0.00%

TRUSTBANK 41.20 
0.40    0.98%

TUNGHAI 10.10 
-0.10    -0.98%

UCB   21.10    
0.10    0.48%

UNIONCAP 18.50 
-0.20    -1.07%

UNIQUEHRL 62.00 
0.00    0.00%

UNITEDAIR 5.40 
0.20    3.85%

UNITEDINS 28.70 
0.60    2.14%

UPGDCL 152.40 
0.30    0.20%

USMANIAGL 130.50 
-0.70    -0.53%

UTTARABANK 32.00 
0.80    2.56%

UTTARAFIN 68.00 
0.10    0.15%

WATACHEM 285.00 
3.70    1.32%

WMSHIPYARD 27.80 
0.20    0.72%

YPL   20.30    
-0.30    -1.46%

ZAHEENSPIN 20.10 
0.40    2.03%

ZAHINTEX 15.50 
0.10    0.65%

ZEALBANGLA 67.00 
-2.70    -3.87%


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 Feb 19, 2018 at 12:09 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 87.6 88.8 87.6 0 87.1 0.57 155 4.7390 53,898
2 AAMRATECH 32.5 33.3 32.2 0 32.7 -0.61 130 4.7630 145,910
3 ABBANK 18.2 18.4 18 0 18.2 0 167 7.2010 395,692
4 ACI 418.7 425 418 0 419.7 -0.24 475 14.4540 34,467
5 ACIFORMULA 184 184 184 0 182.3 0.93 12 0.3740 2,030
6 ACMELAB 113.3 113.4 112.1 0 111.4 1.71 146 5.3610 47,615
7 ACTIVEFINE 33.7 34.4 33.7 0 34.1 -1.17 161 5.1750 152,063
8 AFCAGRO 40.6 41.7 40 0 40.4 0.50 67 3.8110 94,360
9 AFTABAUTO 60 60.9 60 0 60 0 13 0.0960 1,595
10 AGNISYSL 23.5 23.8 23.3 0 23.5 0 160 9.7320 413,061
11 AGRANINS 0 0 0 0 19.4 -- 0 0.0000 0
12 AL-HAJTEX 88.5 90.4 88 0 89.3 -0.90 178 3.2800 36,861
13 ALARABANK 24.1 24.2 24 0 24 0.42 113 12.2880 511,208
14 ALIF 13.8 14.2 13.8 0 14 -1.43 152 5.0210 359,119
15 ALLTEX 13.3 13.5 13 0 12.9 3.10 56 0.9140 68,686
16 AMANFEED 60.5 61.5 60.1 0 59.9 1.00 57 0.6170 10,140
17 AMBEEPHA 412 417.9 397.1 0 398.2 3.47 182 3.3600 8,264
18 AMCL(PRAN) 219.6 220 217.8 0 214.4 2.43 33 0.9190 4,180
19 ANLIMAYARN 31.8 32.2 31.5 0 31.4 1.27 42 0.5000 15,760
20 ANWARGALV 86.4 88.8 85.4 0 87.1 -0.80 745 25.8800 297,355
21 APEXFOODS 185 187.8 180.1 0 184.6 0.22 866 35.6140 193,145
22 APEXFOOT 334.8 336 332 0 332 0.84 72 2.4550 7,364
23 APEXSPINN 135 135.6 125 0 123.7 9.14 1,010 34.7140 268,269
24 APEXTANRY 148.4 151.5 144 0 145 2.34 126 3.3760 22,661
25 APOLOISPAT 14.7 14.8 14.6 0 14.7 0 100 2.5410 172,976
26 ARAMIT 347 347 347 0 345.6 0.41 1 0.0870 250
27 ARAMITCEM 29.8 30.6 29.8 0 29.8 0 8 0.0520 1,729
28 ARGONDENIM 29.6 29.8 29.5 0 29.7 -0.34 54 1.1490 38,851
29 ASIAINS 23.9 23.9 23.9 0 22.4 6.70 1 0.0120 500
30 ATLASBANG 137.4 139.7 137 0 137.4 0 43 1.6720 12,070
31 AZIZPIPES 146.8 146.8 143.2 0 142.3 3.16 135 1.9110 13,150
32 BANGAS 269.3 269.3 262 0 266.7 0.97 273 5.8630 22,086
33 BANKASIA 22.2 22.2 22 0 22 0.91 17 0.4760 21,603
34 BARKAPOWER 32.5 33 32.3 0 32.6 -0.31 77 3.7880 115,786
35 BATASHOE 1,185 1,185 1,185 0 1,186.2 -0.10 7 0.2370 200
36 BATBC 3,700 3,700 3,700 0 3,623 2.13 1 0.0070 2
37 BAYLEASING 26.3 26.9 26.3 0 26.3 0 17 0.3420 12,925
38 BBS 33.6 33.8 33.5 0 33.6 0 103 3.1260 92,927
39 BBSCABLES 90.4 92 90 0 90.5 -0.11 767 21.1230 232,741
40 BDAUTOCA 128.8 130.8 126.5 0 125.2 2.88 702 19.7940 153,840
41 BDCOM 28.3 29.1 28.2 0 28.8 -1.74 110 3.0080 105,184
42 BDFINANCE 22.5 22.8 22.4 0 22.4 0.45 59 2.7490 121,203
43 BDLAMPS 193.2 193.8 189 0 189.4 2.01 229 4.2050 21,905
44 BDTHAI 27.7 28 27.5 0 27.6 0.36 227 9.8940 356,664
45 BDWELDING 23.8 24.1 23.8 0 23.9 -0.42 36 0.7050 29,460
46 BEACHHATCH 18.1 18.2 18 0 18.1 0 47 0.9730 53,650
47 BEACONPHAR 20.4 20.6 20.2 0 20.4 0 49 1.0880 53,512
48 BENGALWTL 35.3 36 35.3 0 35.4 -0.28 21 0.2540 7,180
49 BERGERPBL 0 0 0 0 2,183.4 -- 0 0.0000 0
50 BEXIMCO 25.5 25.8 25.4 0 25.5 0 282 8.9410 350,230
51 BGIC 20.2 20.2 20.2 0 20.4 -0.98 1 0.0000 23
52 BNICL 17.1 17.4 17.1 0 17 0.59 32 0.2420 14,050
53 BRACBANK 93.4 94.5 92.8 0 92.4 1.08 316 45.2180 484,009
54 BSC 45 45.2 43.6 0 43.5 3.45 271 7.5690 170,559
55 BSCCL 99.8 101.2 99.1 0 99.1 0.71 192 3.1230 31,117
56 BSRMLTD 93.5 94.4 93.5 0 93.7 -0.21 48 0.9820 10,480
57 BSRMSTEEL 71.6 72 71.1 0 71.7 -0.14 9 0.0540 751
58 BXPHARMA 107.7 108.5 107.5 0 107.1 0.56 287 29.7970 276,270
59 CENTRALPHL 17.2 17.4 16.9 0 17 1.18 109 2.2230 128,442
60 CITYBANK 41.2 41.8 41 0 41 0.49 228 8.8260 213,902
61 CITYGENINS 16 16.3 15.9 0 16 0 22 0.5470 33,950
62 CNATEX 8.5 8.7 8.5 0 8.5 0 86 1.4800 172,747
63 CONFIDCEM 164.7 165.5 164 0 164.3 0.24 78 5.6390 34,299
64 CONTININS 20.2 20.2 20.2 0 20.5 -1.46 5 0.0610 2,999
65 CVOPRL 233.7 233.7 216 0 214.9 8.75 3,952 151.1340 660,869
66 DACCADYE 10.6 11 10.3 0 10.1 4.95 156 3.3100 306,225
67 DAFODILCOM 40.8 41.4 40.8 0 40.5 0.74 13 0.4570 11,111
68 DBH 134 135 132 0 132.1 1.44 10 0.1840 1,370
69 DELTALIFE 100.8 100.9 100.8 0 101.8 -0.98 17 0.1640 1,630
70 DELTASPINN 9.6 9.8 9.5 0 9.7 -1.03 121 3.2390 336,441
71 DESCO 42.3 42.8 42.1 0 42.6 -0.70 26 0.2140 5,044
72 DESHBANDHU 19.8 19.9 19.5 0 19.5 1.54 260 9.2530 467,425
73 DHAKABANK 18 18.3 18 0 18 0 92 5.4260 300,663
74 DHAKAINS 0 0 0 0 22 -- 0 0.0000 0
75 DOREENPWR 108 108.6 107.9 0 108.2 -0.18 67 1.5970 14,784
76 DSHGARME 228 228 221 0 219.4 3.92 291 3.7370 16,610
77 DSSL 20.4 20.6 20.3 0 20.3 0.49 222 11.2580 551,082
78 DUTCHBANGL 147.5 149 143.7 0 143.2 3.00 310 10.4250 70,455
79 EASTERNINS 28.9 28.9 28.9 0 28.4 1.76 3 0.0750 2,600
80 EASTLAND 21.8 21.9 21.7 0 21.2 2.83 21 0.3430 15,700
81 EASTRNLUB 1,047 1,065 1,045 0 1,046.2 0.08 38 0.7930 758
82 EBL 41.9 42 41.7 0 41.2 1.70 28 3.3490 79,800
83 ECABLES 239.8 246.9 238.1 0 238.3 0.63 447 15.6320 64,365
84 EHL 48.6 49.4 47.9 0 48 1.25 66 5.6730 116,078
85 EMERALDOIL 18.4 18.5 18.4 0 18.5 -0.54 24 0.3870 21,000
86 ENVOYTEX 32.3 32.7 32.2 0 32.7 -1.22 22 0.4610 14,275
87 ETL 16.4 16.7 16.4 0 16.5 -0.61 88 3.4170 206,456
88 EXIMBANK 15.2 15.4 15.1 0 15.2 0 92 3.6900 241,753
89 FAMILYTEX 7.4 7.6 7.4 0 7.4 0 104 1.3310 177,618
90 FARCHEM 17.9 18.3 17.8 0 18 -0.56 120 2.7590 153,456
91 FAREASTFIN 10.4 10.5 10.3 0 10.3 0.97 39 0.6910 66,535
92 FAREASTLIF 68.8 70 68.8 0 68.8 0 15 0.8200 11,740
93 FASFIN 17.6 17.9 17.5 0 17.5 0.57 76 2.1880 124,065
94 FEDERALINS 11.3 11.4 11.2 0 11.3 0 20 0.1970 17,513
95 FEKDIL 18 18.3 17.9 0 18 0 23 0.6170 34,160
96 FINEFOODS 42 43.3 41.7 0 42.3 -0.71 1,153 40.6940 959,694
97 FIRSTFIN 12.6 12.6 11.6 0 11.7 7.69 12 0.4450 35,574
98 FIRSTSBANK 13.7 13.9 13.6 0 13.7 0 75 1.5990 116,623
99 FORTUNE 33.6 33.7 33 0 33 1.82 358 8.6390 258,529
100 FUWANGCER 18.1 18.5 18 0 18.4 -1.63 376 11.2370 615,899
101 FUWANGFOOD 21.3 21.9 21.1 0 21.5 -0.93 695 32.8000 1,526,338
102 GBBPOWER 16.3 16.4 16.2 0 16.1 1.24 45 0.8010 49,036
103 GEMINISEA 406.5 410 404.7 0 401 1.37 263 3.5760 8,776
104 GENNEXT 9.7 9.8 9.5 0 9.6 1.04 291 18.2330 1,888,619
105 GHAIL 41 41.4 40 0 40.3 1.74 265 17.7150 434,845
106 GHCL 40.2 41.2 39.6 0 40.5 -0.74 43 0.2880 7,080
107 GLAXOSMITH 0 0 0 0 1,559.2 -- 0 0.0000 0
108 GLOBALINS 13.7 14.1 13.7 0 14.2 -3.52 15 0.2850 20,340
109 GOLDENSON 13.1 13.2 12.7 0 13.1 0 25 0.4680 35,691
110 GP 0 0 0 0 506.7 -- 0 0.0000 0
111 GPHISPAT 37.4 38.4 37.3 0 37.5 -0.27 23 0.6200 16,567
112 GQBALLPEN 79.5 80.7 79.4 0 79 0.63 31 0.4890 6,120
113 GREENDELT 0 0 0 0 58.2 -- 0 0.0000 0
114 GSPFINANCE 29.5 29.8 29.4 0 29.4 0.34 74 2.0710 70,092
115 HAKKANIPUL 59.8 63.2 59.8 0 57.7 3.64 14 0.3340 5,572
116 HEIDELBCEM 398.4 400 398.4 0 400.8 -0.60 15 0.2740 685
117 HFL 26.7 27.1 26.6 0 26.7 0 30 0.2420 9,025
118 HRTEX 32.3 33 32 0 32.2 0.31 79 0.8080 24,970
119 HWAWELLTEX 37.4 37.4 37.2 0 37.4 0 4 0.0970 2,610
120 IBNSINA 241.4 248.5 240.7 0 240.6 0.33 58 2.3160 9,605
121 ICB 146.8 146.9 146 0 145.3 1.03 86 2.2780 15,569
122 ICBIBANK 6.2 6.2 6 0 6 3.33 21 0.2300 37,685
123 IDLC 72.8 73.4 72.2 0 71.9 1.25 280 11.2180 154,075
124 IFADAUTOS 123.6 124.8 122.9 0 122.8 0.65 268 10.8240 87,524
125 IFIC 16.5 16.8 16.4 0 16.5 0 101 4.8420 292,319
126 ILFSL 20 20.5 19.7 0 20 0 94 5.8460 293,317
127 IMAMBUTTON 40.1 42.4 38.8 0 40.8 -1.72 142 1.2310 30,926
128 INTECH 21.1 22 20.9 0 21.5 -1.86 336 10.2050 477,483
129 IPDC 48.6 48.9 48.6 0 48.9 -0.61 34 0.8440 17,344
130 ISLAMIBANK 32.7 33 32.7 0 32.8 -0.30 76 2.1160 64,410
131 ISLAMICFIN 19 19.1 19 0 18.9 0.53 31 0.7720 40,628
132 ISLAMIINS 29.5 29.5 29.1 0 29.2 1.03 6 0.0890 3,025
133 ISNLTD 27.2 27.9 27.2 0 27 0.74 70 1.1760 42,864
134 ITC 32.7 32.9 32.3 0 32.1 1.87 10 0.2170 6,652
135 JAMUNABANK 20.6 21 20.4 0 20.5 0.49 17 0.4430 21,592
136 JAMUNAOIL 186.9 187.3 186.5 0 187.4 -0.27 22 1.3250 7,090
137 JMISMDL 186 186.9 176.5 0 175.9 5.74 603 14.6180 79,757
138 KARNAPHULI 16.1 16.1 15.5 0 16.1 0 3 0.1380 8,558
139 KAY&QUE 144 149.8 143.9 0 142.7 0.91 56 0.6920 4,801
140 KBPPWBIL 17 17.3 17 0 17 0 99 2.3950 140,118
141 KDSALTD 60.1 60.7 59.9 0 60.1 0 38 0.5280 8,777
142 KEYACOSMET 10.7 10.8 10.6 0 10.6 0.94 504 24.9940 2,336,163
143 KOHINOOR 375 375.2 375 0 377.6 -0.69 11 0.0480 128
144 KPCL 56.4 58 56.4 0 55.6 1.44 81 3.7450 65,384
145 KPPL 13.5 14.1 13.4 0 13.6 -0.74 116 2.4720 179,362
146 LAFSURCEML 57.1 57.6 57 0 57.2 -0.17 129 4.0690 71,161
147 LANKABAFIN 37.4 37.8 36.9 0 37.1 0.81 450 16.6410 444,712
148 LEGACYFOOT 64.2 65.6 63.8 0 63.6 0.94 1,036 41.4460 641,039
149 LIBRAINFU 519 519.9 513.3 0 511.3 1.51 28 0.7140 1,387
150 LINDEBD 1,262.1 1,262.1 1,262.1 0 1,266.2 -0.32 14 0.3790 300
151 MAKSONSPIN 11 11.4 11 0 11.2 -1.79 748 29.2040 2,617,679
152 MALEKSPIN 19.4 19.5 19.4 0 19.4 0 3 0.0180 940
153 MARICO 1,150 1,190 1,145 0 1,145.8 0.37 11 0.2220 192
154 MATINSPINN 0 0 0 0 39.2 -- 0 0.0000 0
155 MEGCONMILK 35 36.5 34.4 0 36.1 -3.05 99 0.6420 18,332
156 MEGHNACEM 98 98 97.6 0 97.3 0.72 3 0.0220 225
157 MEGHNALIFE 58.3 59.2 58.3 0 59.8 -2.51 8 0.1210 2,065
158 MEGHNAPET 29.9 31 29.2 0 30.1 -0.66 118 0.9110 29,965
159 MERCANBANK 23.7 23.9 23.4 0 23.4 1.28 182 13.7280 579,782
160 MERCINS 22.5 23.3 22.5 0 22.7 -0.88 16 0.2550 11,212
161 METROSPIN 14 14.3 13.8 0 14.1 -0.71 386 18.7460 1,335,395
162 MHSML 17.5 17.8 17.5 0 17.5 0 19 0.2080 11,828
163 MICEMENT 76.6 77 76.4 0 76.8 -0.26 10 0.0610 802
164 MIDASFIN 40 40.1 39.9 0 40.5 -1.23 26 0.5040 12,591
165 MIRACLEIND 44.3 44.5 42.7 0 42.4 4.48 1,198 36.5890 831,632
166 MITHUNKNIT 30.7 31.6 30.3 0 30.3 1.32 93 1.1090 36,101
167 MJLBD 109.1 110 109.1 0 108.6 0.46 167 5.7530 52,541
168 MONNOCERA 137.8 140.6 136.7 0 136.7 0.80 1,010 44.4830 321,319
169 MONNOSTAF 922 932.8 915 0 907.4 1.61 185 3.6780 3,981
170 MPETROLEUM 185.5 186 185.1 0 185.2 0.16 21 0.4870 2,625
171 MTB 32 32 31.7 0 31.5 1.59 9 0.4520 14,138
172 NATLIFEINS 150 150 149.5 0 149 0.67 2 0.0020 12
173 NAVANACNG 61.4 62.2 61.4 0 62 -0.97 44 0.8340 13,505
174 NBL 12.7 12.9 12.6 0 12.7 0 233 12.0620 947,424
175 NCCBANK 16.6 16.8 16.6 0 16.6 0 44 1.9490 117,219
176 NFML 16.7 17 16.6 0 16.7 0 70 1.8520 110,722
177 NHFIL 41.9 42.3 41 0 41.7 0.48 4 0.0480 1,155
178 NITOLINS 32 32.1 32 0 32 0 4 0.1600 5,000
179 NORTHERN 475.3 477.9 460 0 462.9 2.68 145 1.5100 3,199
180 NORTHRNINS 22 22 22 0 22.3 -1.35 1 0.0030 151
181 NPOLYMAR 82 82.1 81.2 0 81.7 0.37 55 0.8400 10,294
182 NTC 665.5 668 657 0 656.7 1.34 199 5.1670 7,784
183 NTLTUBES 135.3 136.2 134.3 0 134.6 0.52 565 23.6260 174,993
184 NURANI 17.8 18 17.6 0 17.7 0.56 157 3.4580 193,567
185 OAL 17.9 18.1 17.8 0 17.8 0.56 75 1.3580 75,825
186 OLYMPIC 268 271 267.5 0 265.1 1.09 56 4.5980 17,150
187 ONEBANKLTD 21.7 22.2 21.7 0 21.8 -0.46 33 0.9440 43,268
188 ORIONINFU 55 56 55 0 54.6 0.73 74 1.7440 31,425
189 ORIONPHARM 48.8 48.8 47.9 0 48.5 0.62 34 1.4610 30,013
190 PADMALIFE 41.5 42 40.9 0 41.2 0.73 102 1.7040 41,050
191 PADMAOIL 233.4 237 233.2 0 233 0.17 5 0.3030 1,290
192 PARAMOUNT 17.7 17.8 17.2 0 17.3 2.31 4 0.0140 767
193 PDL 16.7 17.1 16.6 0 16.9 -1.18 40 0.6620 39,412
194 PENINSULA 21.8 22.1 21.3 0 21.8 0 103 1.6060 74,250
195 PHARMAID 515 519 510 0 511.9 0.61 562 19.9960 38,757
196 PHOENIXFIN 35.9 36.1 35.4 0 35.6 0.84 118 3.9080 109,302
197 PIONEERINS 26.4 26.4 26.4 0 28 -5.71 1 0.0120 436
198 PLFSL 12.8 13 12.8 0 12.8 0 52 1.3150 102,302
199 POPULARLIF 80.8 80.8 79 0 80 1 60 6.2220 78,100
200 POWERGRID 50.8 51.9 50.7 0 50.8 0 52 1.2130 23,634
201 PRAGATILIF 106 107 106 0 106.1 -0.09 10 0.3190 3,002
202 PREMIERBAN 13.5 13.7 13.4 0 13.6 -0.74 153 7.4780 553,143
203 PREMIERCEM 78.9 78.9 78.9 0 76.9 2.60 1 0.0010 10
204 PREMIERLEA 15.8 15.8 15.6 0 15.5 1.94 29 0.4060 25,776
205 PRIMEBANK 21.5 21.7 21.3 0 21.3 0.94 92 7.6060 352,828
206 PRIMEFIN 11.3 11.5 11.2 0 11.1 1.80 68 2.5460 224,447
207 PRIMEINSUR 19.5 19.6 19.5 0 19.6 -0.51 9 0.1400 7,150
208 PRIMELIFE 50.1 50.2 50.1 0 50.1 0 2 0.0190 384
209 PRIMETEX 24.9 25 24.9 0 24.9 0 11 0.1070 4,280
210 PROVATIINS 18.3 18.7 18.1 0 17.9 2.23 14 0.5620 30,609
211 PTL 45.8 47 45.8 0 46.4 -1.29 327 25.2870 549,456
212 PUBALIBANK 28 28.4 28 0 28.2 -0.71 17 0.3860 13,766
213 PURABIGEN 15.7 16 15.7 0 15.9 -1.26 31 0.2420 15,215
214 QSMDRYCELL 69.6 70.8 69.6 0 69.6 0 99 1.8250 25,987
215 RAHIMAFOOD 147.5 150 146 0 147.4 0.07 18 0.1650 1,122
216 RAHIMTEXT 254.1 256.9 247.3 0 247.1 2.83 302 4.8620 19,123
217 RAKCERAMIC 0 0 0 0 55.6 -- 0 0.0000 0
218 RANFOUNDRY 137.3 138.3 133.6 0 132.9 3.31 183 7.5390 55,413
219 RDFOOD 16.8 17.1 16.7 0 16.8 0 105 2.7240 161,393
220 RECKITTBEN 0 0 0 0 1,753.1 -- 0 0.0000 0
221 REGENTTEX 18.6 18.9 18.5 0 18.6 0 57 1.0370 55,577
222 RELIANCINS 54.9 55 54.7 0 54.6 0.55 5 0.1100 2,000
223 RENATA 1,265.6 1,269 1,255.1 0 1,259.8 0.46 38 1.7390 1,376
224 RENWICKJA 590 594 580 0 568.1 3.85 50 1.0810 1,852
225 REPUBLIC 28.5 30.4 27.9 0 30.7 -7.17 10 0.2130 7,574
226 RNSPIN 14.9 15 14.8 0 14.8 0.68 97 3.1500 210,425
227 RSRMSTEEL 56.5 57.3 56.4 0 56.6 -0.18 74 1.6810 29,653
228 RUPALIBANK 56.2 57 55.9 0 55.9 0.54 148 3.8550 68,245
229 RUPALIINS 19.5 19.5 19.4 0 19.4 0.52 11 0.1180 6,050
230 RUPALILIFE 47.3 47.4 47.3 0 47.3 0 3 0.0960 2,024
231 SAFKOSPINN 17.8 18.1 17.7 0 17.8 0 133 4.2370 236,052
232 SAIFPOWER 27.8 28.5 27.7 0 28.1 -1.07 339 9.8410 351,731
233 SAIHAMCOT 15.8 16 15.8 0 15.6 1.28 21 0.4010 25,223
234 SAIHAMTEX 19.8 20.3 19.3 0 19.9 -0.50 30 0.9480 47,985
235 SALAMCRST 31.2 31.5 31 0 31.1 0.32 39 0.6080 19,464
236 SALVOCHEM 22.7 23.1 22.6 0 22.7 0 76 3.9460 172,451
237 SAMATALETH 70.8 70.8 70.6 0 70.1 1.00 20 0.1140 1,610
238 SAMORITA 79.9 80.4 78.5 0 78.1 2.30 50 0.8250 10,300
239 SANDHANINS 29.3 29.6 29.1 0 29 1.03 24 0.2990 10,200
240 SAPORTL 31.4 31.5 30.6 0 31.2 0.64 97 1.8800 60,547
241 SHAHJABANK 30.9 31.1 30.8 0 30.7 0.65 105 6.6300 214,137
242 SHASHADNIM 54.1 55 54 0 54 0.19 18 0.2580 4,763
243 SHEPHERD 26.5 26.8 26.3 0 26.4 0.38 180 4.7350 177,982
244 SHURWID 16.9 17.4 16.9 0 17 -0.59 79 1.6560 97,070
245 SHYAMPSUG 62.2 63.2 62.1 0 63.5 -2.05 29 0.1940 3,120
246 SIBL 22.2 22.4 22.1 0 22.4 -0.89 37 0.8180 36,779
247 SIMTEX 29 29.3 29 0 29.1 -0.34 63 4.0110 137,852
248 SINGERBD 186.9 187.4 185.8 0 185.4 0.81 112 3.2160 17,243
249 SINOBANGLA 57 58 56.2 0 55.9 1.97 134 2.6680 46,477
250 SONALIANSH 215 216.9 206.9 0 206.5 4.12 229 4.4760 20,957
251 SONARBAINS 0 0 0 0 16.6 -- 0 0.0000 0
252 SOUTHEASTB 20 20.4 20 0 20 0 48 1.9410 96,809
253 SPCERAMICS 20.1 20.8 19.9 0 19.9 1.01 85 1.7900 88,685
254 SPCL 102 102.9 101.6 0 101.8 0.20 46 1.1990 11,703
255 SQUARETEXT 56.6 56.8 56.2 0 55.9 1.25 32 0.4590 8,114
256 SQURPHARMA 323.8 324.9 323.2 0 323.6 0.06 208 13.1820 40,713
257 STANCERAM 112.8 115 112.8 0 109.8 2.73 3 0.0060 51
258 STANDARINS 30.1 30.1 30.1 0 29.5 2.03 1 0.0060 200
259 STANDBANKL 13.6 13.7 13.5 0 13.6 0 29 0.6410 47,260
260 STYLECRAFT 1,382.5 1,399.8 1,380 0 1,378.2 0.31 85 1.6670 1,196
261 SUMITPOWER 35.2 35.6 35 0 35.2 0 103 3.3620 94,920
262 SUNLIFEINS 24.9 25.1 24.9 0 24.9 0 35 0.4170 16,722
263 TAKAFULINS 27.2 27.2 27.2 0 26.7 1.87 6 0.2510 9,212
264 TALLUSPIN 11.4 11.5 11.3 0 11.2 1.79 39 0.8960 78,636
265 TITASGAS 42.3 42.8 42.2 0 42.5 -0.47 33 1.0840 25,555
266 TOSRIFA 22.2 22.5 22.1 0 22.1 0.45 41 0.9770 43,800
267 TRUSTBANK 41.2 41.5 40.8 0 40.8 0.98 46 2.4970 60,538
268 TUNGHAI 10.1 10.2 10 0 10.2 -0.98 47 0.5700 56,557
269 UCB 21.1 21.2 20.9 0 21 0.48 40 1.4350 67,976
270 UNIONCAP 18.5 18.9 18.5 0 18.7 -1.07 44 1.3880 74,605
271 UNIQUEHRL 62 63 61.4 0 62 0 811 67.4040 1,080,375
272 UNITEDAIR 5.4 5.4 5.3 0 5.2 3.85 86 0.9670 180,871
273 UNITEDFIN 0 0 0 0 21.5 -- 0 0.0000 0
274 UPGDCL 152.4 155.5 152.1 0 152.1 0.20 105 4.5010 29,507
275 USMANIAGL 130.5 132.9 128.5 0 131.2 -0.53 662 26.1220 200,806
276 UTTARABANK 32 32.8 31.5 0 31.2 2.56 176 5.9820 185,935
277 UTTARAFIN 68 68.5 68 0 67.9 0.15 12 0.4340 6,350
278 WATACHEM 285 289.4 281.3 0 281.3 1.32 278 10.1350 35,417
279 WMSHIPYARD 27.8 28.4 27.6 0 27.6 0.72 247 5.9500 213,228
280 YPL 20.3 21 20 0 20.6 -1.46 81 1.1780 57,359
281 ZAHEENSPIN 20.1 20.4 19.7 0 19.7 2.03 668 65.0550 3,257,921
282 ZAHINTEX 15.5 15.8 15.4 0 15.4 0.65 31 0.2700 17,424
283 ZEALBANGLA 67 69.7 67 0 69.7 -3.87 30 0.4220 6,130

 

 

 

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.