Tuesday, Jul 25, 2017 Current Time: 8:41:31 PM (BST) Market Status: Closed
1JANATAMF 7.30 
-0.10    -1.35%

1STPRIMFMF 14.40 
-0.10    -0.69%

AAMRATECH 39.10 
0.70    1.82%

ABB1STMF 7.50 
0.00    0.00%

ABBANK 19.60 
0.00    0.00%

ACI   508.80    
0.00    0.00%

ACIFORMULA 202.80 
-2.90    -1.41%

ACMELAB 118.00 
0.00    0.00%

ACTIVEFINE 49.60 
0.30    0.61%

AFCAGRO 60.50 
0.10    0.17%

AFTABAUTO 72.30 
0.20    0.28%

AGNISYSL 27.80 
0.40    1.46%

AGRANINS 20.20 
0.40    2.02%

AIBL1STIMF 7.80 
-0.10    -1.27%

AL-HAJTEX 110.90 
0.70    0.64%

ALARABANK 18.80 
0.10    0.53%

ALLTEX 13.40 
-0.20    -1.47%

AMANFEED 79.00 
-1.00    -1.25%

AMBEEPHA 435.80 
-8.80    -1.98%

AMCL(PRAN) 215.20 
-0.20    -0.09%

ANLIMAYARN 33.50 
-0.50    -1.47%

ANWARGALV 82.30 
-0.10    -0.12%

APEXFOODS 151.50 
0.00    0.00%

APEXFOOT 348.80 
2.80    0.81%

APEXSPINN 121.00 
-1.30    -1.06%

APEXTANRY 155.00 
1.30    0.85%

APOLOISPAT 20.80 
0.10    0.48%

ARAMIT 377.20 
-4.40    -1.15%

ARAMITCEM 38.00 
-0.70    -1.81%

ARGONDENIM 35.70 
-0.20    -0.56%

ASIAINS 24.90 
0.20    0.81%

ASIAPACINS 22.60 
-0.20    -0.88%

ATCSLGF 11.90 
0.00    0.00%

ATLASBANG 141.00 
0.60    0.43%

AZIZPIPES 115.10 
1.00    0.88%

BANGAS 143.40 
-0.70    -0.49%

BANKASIA 17.40 
-0.20    -1.14%

BARKAPOWER 45.00 
-0.10    -0.22%

BATASHOE 1132.00 
-8.00    -0.70%

BATBC   2995.10    
-6.80    -0.23%

BAYLEASING 27.70 
0.70    2.59%

BBS   51.00    
-0.10    -0.20%

BDAUTOCA 104.00 
-3.90    -3.61%

BDCOM   41.00    
0.60    1.49%

BDFINANCE 19.50 
0.70    3.72%

BDLAMPS 176.20 
-0.50    -0.28%

BDTHAI 27.60 
-0.10    -0.36%

BDWELDING 18.70 
-0.50    -2.60%

BEACHHATCH 18.60 
-0.60    -3.12%

BEACONPHAR 23.60 
0.20    0.85%

BENGALWTL 49.20 
-0.50    -1.01%

BERGERPBL 2102.00 
-13.20    -0.62%

BEXIMCO 33.40 
-0.30    -0.89%

BGIC   19.80    
0.10    0.51%

BNICL   18.10    
-0.20    -1.09%

BRACBANK 90.70 
-0.80    -0.87%

BSC   52.50    
-0.10    -0.19%

BSCCL   122.70    
0.60    0.49%

BSRMLTD 135.80 
-0.10    -0.07%

BSRMSTEEL 91.00 
0.00    0.00%

BXPHARMA 112.00 
-0.10    -0.09%

BXSYNTH 8.90 
0.10    1.14%

CAPMBDBLMF 9.80 
0.00    0.00%

CENTRALINS 22.90 
0.20    0.88%

CENTRALPHL 29.50 
0.30    1.03%

CITYBANK 38.30 
0.80    2.13%

CITYGENINS 18.00 
0.50    2.86%

CMCKAMAL 26.30 
1.00    3.95%

CNATEX 12.00 
0.20    1.69%

CONFIDCEM 154.50 
-1.90    -1.21%

CONTININS 21.30 
0.30    1.43%

CVOPRL 245.70 
0.90    0.37%

DACCADYE 10.20 
0.10    0.99%

DAFODILCOM 48.50 
-1.00    -2.02%

DBH   113.20    
-0.20    -0.18%

DBH1STMF 9.20 
-0.10    -1.08%

DELTALIFE 99.10 
0.20    0.20%

DELTASPINN 12.00 
-0.10    -0.83%

DESCO   50.10    
0.10    0.20%

DESHBANDHU 20.90 
0.40    1.95%

DHAKABANK 18.60 
-0.10    -0.53%

DHAKAINS 21.60 
0.10    0.47%

DOREENPWR 146.30 
-0.40    -0.27%

DSHGARME 342.50 
-2.70    -0.78%

DSSL   22.60    
-0.20    -0.88%

DULAMIACOT 10.30 
0.20    1.98%

DUTCHBANGL 106.00 
0.70    0.66%

EASTERNINS 29.70 
0.00    0.00%

EASTLAND 23.60 
0.20    0.85%

EASTRNLUB 1051.00 
-11.40    -1.07%

EBL   37.00    
0.50    1.37%

EBL1STMF 7.60 
0.00    0.00%

EBLNRBMF 7.20 
0.00    0.00%

ECABLES 149.50 
-1.70    -1.12%

EHL   49.60    
0.10    0.20%

EMERALDOIL 26.30 
0.20    0.77%

ENVOYTEX 39.30 
0.70    1.81%

ETL   22.50    
0.10    0.45%

EXIM1STMF 8.10 
-0.10    -1.22%

EXIMBANK 13.50 
0.20    1.50%

FAMILYTEX 9.40 
0.10    1.08%

FARCHEM 26.00 
0.40    1.56%

FAREASTFIN 12.00 
-0.30    -2.44%

FAREASTLIF 74.40 
0.10    0.13%

FASFIN 16.60 
0.10    0.61%

FBFIF   7.20    
0.10    1.41%

FEDERALINS 12.50 
0.10    0.81%

FEKDIL 26.00 
0.30    1.17%

FINEFOODS 38.90 
-1.50    -3.71%

FIRSTFIN 13.50 
1.20    9.76%

FIRSTSBANK 13.70 
0.30    2.24%

FORTUNE 55.20 
-0.20    -0.36%

FUWANGCER 19.80 
0.10    0.51%

FUWANGFOOD 23.00 
0.10    0.44%

GBBPOWER 23.00 
0.10    0.44%

GEMINISEA 594.80 
1.80    0.30%

GENNEXT 11.70 
0.30    2.63%

GHAIL   42.60    
0.20    0.47%

GHCL   41.80    
1.90    4.76%

GLAXOSMITH 1461.50 
-23.30    -1.57%

GLOBALINS 16.50 
0.30    1.85%

GOLDENSON 18.70 
0.20    1.08%

GP   370.60    
2.50    0.68%

GPHISPAT 44.50 
0.20    0.45%

GQBALLPEN 99.50 
-2.10    -2.07%

GRAMEENS2 15.90 
0.10    0.63%

GREENDELMF 9.00 
0.00    0.00%

GREENDELT 64.90 
1.20    1.88%

GSPFINANCE 28.70 
-0.20    -0.69%

HAKKANIPUL 61.80 
-0.90    -1.44%

HEIDELBCEM 459.80 
-3.80    -0.82%

HFL   26.70    
0.70    2.69%

HRTEX   36.40    
0.10    0.28%

HWAWELLTEX 37.10 
0.00    0.00%

IBBLPBOND 965.50 
-0.50    -0.05%

IBNSINA 250.00 
1.70    0.68%

ICB   189.40    
-0.50    -0.26%

ICB2NDNRB 11.90 
0.10    0.85%

ICB3RDNRB 8.10 
0.00    0.00%

ICBAMCL2ND 10.00 
0.00    0.00%

ICBEPMF1S1 9.10 
0.10    1.11%

ICBIBANK 5.40 
-0.10    -1.82%

ICBSONALI1 9.30 
0.10    1.09%

IDLC   73.70    
0.70    0.96%

IFADAUTOS 146.60 
-3.50    -2.33%

IFIC   18.60    
0.50    2.76%

IFIC1STMF 7.10 
0.00    0.00%

IFILISLMF1 9.00 
0.10    1.12%

ILFSL   15.90    
0.20    1.27%

IMAMBUTTON 20.20 
0.10    0.50%

INTECH 17.80 
-0.20    -1.11%

IPDC   48.80    
-0.10    -0.20%

ISLAMIBANK 34.70 
0.20    0.58%

ISLAMICFIN 23.80 
0.00    0.00%

ISLAMIINS 30.40 
-1.40    -4.40%

ISNLTD 17.00 
-0.10    -0.58%

ITC   48.20    
0.20    0.42%

JAMUNABANK 18.10 
-0.10    -0.55%

JAMUNAOIL 207.10 
-1.00    -0.48%

JANATAINS 13.30 
0.30    2.31%

JMISMDL 182.40 
0.70    0.39%

JUTESPINN 91.70 
-7.10    -7.19%

KARNAPHULI 17.00 
-0.10    -0.58%

KAY&QUE 69.40 
0.90    1.31%

KBPPWBIL 23.70 
0.00    0.00%

KDSALTD 80.90 
0.70    0.87%

KEYACOSMET 16.90 
0.10    0.60%

KOHINOOR 415.80 
0.90    0.22%

KPCL   62.40    
0.40    0.65%

KPPL   11.40    
-0.10    -0.87%

LAFSURCEML 64.00 
0.00    0.00%

LANKABAFIN 56.70 
-0.30    -0.53%

LEGACYFOOT 29.70 
1.80    6.45%

LIBRAINFU 534.10 
2.00    0.38%

LINDEBD 1275.10 
-19.40    -1.50%

LRGLOBMF1 7.70 
0.00    0.00%

MAKSONSPIN 11.00 
-0.10    -0.90%

MALEKSPIN 23.80 
0.00    0.00%

MARICO 1036.10 
-5.50    -0.53%

MATINSPINN 40.10 
0.00    0.00%

MBL1STMF 8.60 
0.10    1.18%

MEGCONMILK 14.50 
-0.50    -3.33%

MEGHNACEM 105.00 
-1.30    -1.22%

MEGHNALIFE 57.60 
-0.70    -1.20%

MEGHNAPET 10.80 
0.20    1.89%

MERCANBANK 23.60 
0.50    2.16%

MERCINS 20.50 
-0.30    -1.44%

METROSPIN 8.90 
0.00    0.00%

MHSML   28.50    
0.00    0.00%

MICEMENT 97.70 
-0.30    -0.31%

MIDASFIN 30.20 
0.60    2.03%

MIRACLEIND 45.60 
0.80    1.79%

MITHUNKNIT 44.40 
0.70    1.60%

MJLBD   122.00    
0.60    0.49%

MODERNDYE 237.00 
3.80    1.63%

MONNOCERA 41.90 
-1.00    -2.33%

MONNOSTAF 585.40 
4.60    0.79%

MPETROLEUM 199.00 
0.10    0.05%

MTB   24.70    
0.30    1.23%

NATLIFEINS 180.30 
-0.50    -0.28%

NAVANACNG 75.60 
-0.60    -0.79%

NBL   11.90    
0.00    0.00%

NCCBANK 14.50 
0.10    0.69%

NCCBLMF1 8.70 
0.20    2.35%

NFML   25.10    
0.00    0.00%

NHFIL   53.50    
0.50    0.94%

NITOLINS 25.00 
0.40    1.63%

NLI1STMF 15.40 
0.00    0.00%

NORTHERN 515.00 
-2.90    -0.56%

NORTHRNINS 25.50 
-0.30    -1.16%

NPOLYMAR 106.10 
-0.10    -0.09%

NTC   573.20    
-0.50    -0.09%

NTLTUBES 119.40 
0.00    0.00%

NURANI 24.00 
0.40    1.69%

OAL   25.60    
-0.10    -0.39%

OLYMPIC 284.70 
-0.20    -0.07%

ONEBANKLTD 23.30 
0.30    1.30%

ORIONINFU 59.60 
0.20    0.34%

ORIONPHARM 49.20 
0.10    0.20%

PADMALIFE 44.20 
0.20    0.45%

PADMAOIL 250.70 
-0.50    -0.20%

PARAMOUNT 17.60 
-0.10    -0.56%

PDL   25.10    
0.00    0.00%

PENINSULA 30.90 
-0.60    -1.90%

PEOPLESINS 21.00 
-0.10    -0.47%

PF1STMF 8.40 
-0.10    -1.18%

PHARMAID 277.30 
-1.30    -0.47%

PHENIXINS 26.40 
-0.30    -1.12%

PHOENIXFIN 29.20 
0.00    0.00%

PHPMF1 8.00 
0.10    1.27%

PIONEERINS 28.90 
0.10    0.35%

PLFSL   14.10    
1.20    9.30%

POPULAR1MF 7.10 
-0.10    -1.39%

POPULARLIF 66.30 
-0.10    -0.15%

POWERGRID 53.00 
0.20    0.38%

PRAGATIINS 31.40 
0.80    2.61%

PRAGATILIF 120.20 
-5.50    -4.38%

PREMIERBAN 12.10 
0.10    0.83%

PREMIERCEM 92.50 
-0.50    -0.54%

PREMIERLEA 18.90 
0.50    2.72%

PRIME1ICBA 8.60 
-0.10    -1.15%

PRIMEBANK 24.50 
0.30    1.24%

PRIMEFIN 14.10 
0.70    5.22%

PRIMEINSUR 20.10 
-0.10    -0.50%

PRIMELIFE 56.20 
0.90    1.63%

PRIMETEX 28.50 
0.60    2.15%

PROGRESLIF 60.40 
-1.70    -2.74%

PROVATIINS 18.10 
-0.10    -0.55%

PTL   36.60    
0.30    0.83%

PUBALIBANK 23.80 
-0.20    -0.83%

PURABIGEN 18.10 
0.30    1.69%

QSMDRYCELL 95.80 
0.80    0.84%

RAHIMAFOOD 165.00 
3.60    2.23%

RAHIMTEXT 337.00 
0.90    0.27%

RAKCERAMIC 57.80 
-0.10    -0.17%

RANFOUNDRY 121.70 
1.00    0.83%

RDFOOD 19.70 
-0.20    -1.01%

RECKITTBEN 1520.00 
0.00    0.00%

REGENTTEX 28.50 
0.90    3.26%

RELIANCE1 11.50 
0.30    2.68%

RELIANCINS 49.40 
0.50    1.02%

RENATA 1129.80 
-3.70    -0.33%

RENWICKJA 589.00 
8.30    1.43%

REPUBLIC 26.20 
0.50    1.95%

RNSPIN 22.50 
0.10    0.45%

RSRMSTEEL 81.50 
0.30    0.37%

RUPALIBANK 37.10 
-1.10    -2.88%

RUPALIINS 19.80 
0.60    3.13%

RUPALILIFE 40.10 
0.20    0.50%

SAFKOSPINN 16.10 
-0.40    -2.42%

SAIFPOWER 46.70 
0.00    0.00%

SAIHAMCOT 20.50 
0.10    0.49%

SAIHAMTEX 22.20 
-0.20    -0.89%

SALAMCRST 37.00 
1.00    2.78%

SALVOCHEM 23.90 
0.40    1.70%

SAMATALETH 39.80 
3.50    9.64%

SAMORITA 84.90 
1.60    1.92%

SANDHANINS 36.70 
-0.10    -0.27%

SAPORTL 41.40 
0.30    0.73%

SAVAREFR 72.00 
-0.30    -0.41%

SEBL1STMF 14.20 
0.00    0.00%

SEMLIBBLSF 10.00 
0.20    2.04%

SEMLLECMF 10.30 
0.00    0.00%

SHAHJABANK 16.90 
-0.30    -1.74%

SHASHADNIM 70.40 
0.70    1.00%

SHEPHERD 40.20 
0.50    1.26%

SHURWID 12.80 
-0.10    -0.78%

SHYAMPSUG 21.60 
0.30    1.41%

SIBL   23.80    
-0.10    -0.42%

SIMTEX 33.40 
-0.40    -1.18%

SINGERBD 200.60 
2.00    1.01%

SINOBANGLA 60.30 
3.40    5.98%

SONALIANSH 231.40 
-2.40    -1.03%

SONARBAINS 17.20 
0.30    1.78%

SONARGAON 13.70 
-0.20    -1.44%

SOUTHEASTB 19.10 
0.00    0.00%

SPCERAMICS 15.50 
0.00    0.00%

SPCL   150.50    
-0.90    -0.59%

SQUARETEXT 67.60 
0.30    0.45%

SQURPHARMA 282.00 
-0.70    -0.25%

STANCERAM 64.10 
-0.70    -1.08%

STANDARINS 19.60 
0.20    1.03%

STANDBANKL 12.40 
0.10    0.81%

STYLECRAFT 1387.80 
37.10    2.75%

SUMITPOWER 40.50 
-0.20    -0.49%

SUNLIFEINS 25.10 
0.50    2.03%

TAKAFULINS 23.00 
-0.20    -0.86%

TALLUSPIN 11.10 
0.00    0.00%

TITASGAS 50.70 
-0.20    -0.39%

TOSRIFA 29.10 
0.70    2.46%

TRUSTB1MF 7.30 
0.00    0.00%

TRUSTBANK 28.40 
0.30    1.07%

TUNGHAI 17.10 
0.20    1.18%

UCB   21.60    
-0.30    -1.37%

UNIONCAP 24.40 
-0.30    -1.21%

UNIQUEHRL 59.50 
0.50    0.85%

UNITEDAIR 6.90 
0.10    1.47%

UNITEDFIN 21.40 
0.10    0.47%

UNITEDINS 28.00 
0.60    2.19%

UPGDCL 183.90 
-0.30    -0.16%

USMANIAGL 95.60 
-2.40    -2.45%

UTTARABANK 25.00 
0.10    0.40%

UTTARAFIN 59.30 
0.20    0.34%

VAMLBDMF1 9.90 
-0.10    -1.00%

VAMLRBBF 10.10 
-0.10    -0.98%

WATACHEM 168.50 
0.70    0.42%

WMSHIPYARD 36.90 
0.00    0.00%

YPL   27.00    
0.00    0.00%

ZAHEENSPIN 27.10 
0.20    0.74%

ZAHINTEX 20.00 
0.10    0.50%

ZEALBANGLA 44.00 
1.40    3.29%


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 Jul 25, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 39.1 39.2 38.5 38.9 38.4 1.82 435 13.5990 349,307
2 ABBANK 19.6 19.8 19.3 19.6 19.6 0 390 24.5760 1,260,653
3 ACI 508.8 511.5 508 509.1 508.8 0 416 37.8240 74,145
4 ACIFORMULA 202.8 205.3 202.8 204 205.7 -1.41 526 14.5500 71,137
5 ACMELAB 118 118.5 117.7 118 118 0 234 23.5910 200,036
6 ACTIVEFINE 49.6 49.7 49.3 49.4 49.3 0.61 208 15.8610 320,614
7 AFCAGRO 60.5 60.8 59.9 60.4 60.4 0.17 254 27.8770 462,422
8 AFTABAUTO 72.3 72.8 71.8 72.5 72.1 0.28 629 36.1470 500,236
9 AGNISYSL 27.8 27.9 27.6 27.7 27.4 1.46 690 35.5350 1,280,655
10 AGRANINS 20.2 20.4 19.9 20 19.8 2.02 23 0.2350 11,740
11 AL-HAJTEX 110.9 111.6 109.9 110.6 110.2 0.64 317 7.5410 68,059
12 ALARABANK 18.8 19 18.6 18.7 18.7 0.53 238 32.9300 1,754,896
13 ALLTEX 13.4 14 13.4 13.5 13.6 -1.47 93 1.2000 88,844
14 AMANFEED 79 80.5 79 79.1 80 -1.25 521 35.3760 444,740
15 AMBEEPHA 435.8 444.5 435.3 437.9 444.6 -1.98 237 4.8340 10,973
16 AMCL(PRAN) 215.2 215.4 215 215.1 215.4 -0.09 31 0.6880 3,200
17 ANLIMAYARN 33.5 34.1 33.5 33.7 34 -1.47 153 5.2870 156,454
18 ANWARGALV 82.3 82.5 81.4 82 82.4 -0.12 534 19.0320 232,596
19 APEXFOODS 151.5 153.8 150.9 151.2 151.5 0 148 3.6590 24,125
20 APEXFOOT 348.8 350 345 347.7 346 0.81 156 9.2570 26,588
21 APEXSPINN 121 122.1 120 120.6 122.3 -1.06 205 5.1570 42,693
22 APEXTANRY 155 156.2 153.5 154.3 153.7 0.85 48 0.9970 6,460
23 APOLOISPAT 20.8 21 20.6 20.7 20.7 0.48 483 16.3730 788,761
24 ARAMIT 377.2 382.9 377 377.8 381.6 -1.15 70 0.8380 2,211
25 ARAMITCEM 38 39.2 38 38.2 38.7 -1.81 170 3.8710 100,757
26 ARGONDENIM 35.7 36.2 35.6 35.8 35.9 -0.56 425 23.9680 668,403
27 ASIAINS 24.9 25 24.6 24.9 24.7 0.81 46 1.3640 54,683
28 ATLASBANG 141 144.5 140.2 143.9 140.4 0.43 32 1.1210 7,777
29 BANGAS 143.4 144.7 141 142.7 144.1 -0.49 52 0.4520 3,162
30 BANKASIA 17.4 17.8 17.4 17.5 17.6 -1.14 112 3.7590 213,874
31 BARKAPOWER 45 45.3 44.9 45.1 45.1 -0.22 523 46.2860 1,027,483
32 BATASHOE 1,132 1,141.5 1,132 1,135.8 1,140 -0.70 64 1.3360 1,175
33 BATBC 2,995.1 3,017 2,995 3,000 3,001.9 -0.23 24 7.0710 2,357
34 BAYLEASING 27.7 28 27 27.6 27 2.59 125 5.0510 182,776
35 BBS 51 51.5 51 51.1 51.1 -0.20 511 41.5880 811,545
36 BDAUTOCA 104 108.8 103.8 104.8 107.9 -3.61 512 10.1250 96,331
37 BDCOM 41 41.5 40.4 40.7 40.4 1.49 668 47.6360 1,166,985
38 BDFINANCE 19.5 19.6 18.8 19.4 18.8 3.72 440 11.2710 584,944
39 BDLAMPS 176.2 178 175.8 176.6 176.7 -0.28 46 0.6840 3,875
40 BDTHAI 27.6 27.9 27.4 27.5 27.7 -0.36 250 8.8260 320,479
41 BDWELDING 18.7 19 17.7 18.6 19.2 -2.60 542 8.3710 460,569
42 BEACHHATCH 18.6 19.2 17.9 18.5 19.2 -3.12 359 6.9360 376,427
43 BEACONPHAR 23.6 23.8 23.5 23.6 23.4 0.85 439 19.4030 819,949
44 BENGALWTL 49.2 50.6 49.2 49.6 49.7 -1.01 243 10.4130 209,217
45 BERGERPBL 2,102 2,110 2,102 2,108.7 2,115.2 -0.62 9 0.2530 120
46 BEXIMCO 33.4 33.8 33.4 33.5 33.7 -0.89 1,134 73.8890 2,201,965
47 BGIC 19.8 19.8 19.5 19.7 19.7 0.51 36 0.6690 34,006
48 BNICL 18.1 18.5 18.1 18.2 18.3 -1.09 88 1.9710 108,093
49 BRACBANK 90.7 91.8 90.7 91 91.5 -0.87 491 61.7440 677,795
50 BSC 52.5 52.8 52.4 52.5 52.6 -0.19 780 20.0130 381,012
51 BSCCL 122.7 123.6 122.1 122.4 122.1 0.49 519 19.0360 155,383
52 BSRMLTD 135.8 138.7 135.8 136 135.9 -0.07 52 1.8150 13,338
53 BSRMSTEEL 91 91 90.6 90.8 91 0 309 13.3680 147,304
54 BXPHARMA 112 112.9 111.8 111.9 112.1 -0.09 632 68.3830 610,173
55 CENTRALPHL 29.5 29.7 29.3 29.4 29.2 1.03 516 26.4060 895,315
56 CITYBANK 38.3 38.4 37.3 38.1 37.5 2.13 1,642 242.3320 6,379,597
57 CITYGENINS 18 18 17.6 17.9 17.5 2.86 64 2.7410 153,063
58 CMCKAMAL 26.3 26.5 25.4 26.1 25.3 3.95 880 47.1540 1,813,725
59 CNATEX 12 12 11.7 11.9 11.8 1.69 1,018 69.5940 5,845,517
60 CONFIDCEM 154.5 157.4 153.5 154 156.4 -1.21 1,108 111.8450 721,949
61 CONTININS 21.3 21.5 20.9 21.4 21 1.43 190 4.2850 200,800
62 CVOPRL 245.7 249.8 245.2 245.9 244.8 0.37 729 18.3930 74,294
63 DACCADYE 10.2 10.2 10 10.1 10.1 0.99 214 3.2430 320,988
64 DAFODILCOM 48.5 50.5 48.5 49.1 49.5 -2.02 356 19.8580 400,558
65 DBH 113.2 114 113 113.3 113.4 -0.18 46 4.9130 43,268
66 DELTALIFE 99.1 99.7 98.5 98.8 98.9 0.20 197 4.1230 41,556
67 DELTASPINN 12 12.3 12 12 12.1 -0.83 387 15.8650 1,309,978
68 DESCO 50.1 50.3 49.8 50.1 50 0.2 111 5.1360 102,523
69 DESHBANDHU 20.9 20.9 20.3 20.8 20.5 1.95 163 1.9050 91,827
70 DHAKABANK 18.6 19 18.5 18.5 18.7 -0.53 144 10.7780 580,630
71 DHAKAINS 21.6 21.8 21.4 21.7 21.5 0.47 7 0.0970 4,476
72 DOREENPWR 146.3 148.3 145.8 146.1 146.7 -0.27 868 50.0560 341,468
73 DSHGARME 342.5 348 340.8 343.8 345.2 -0.78 222 7.2690 21,207
74 DSSL 22.6 23.2 22.5 22.7 22.8 -0.88 390 19.7470 863,742
75 DUTCHBANGL 106 106 105 106 105.3 0.66 71 1.9750 18,700
76 EASTERNINS 29.7 30.3 29 29.7 29.7 0 8 0.1380 4,640
77 EASTLAND 23.6 23.6 23.2 23.3 23.4 0.85 30 0.6120 26,227
78 EASTRNLUB 1,051 1,079.6 1,051 1,066.3 1,062.4 -1.07 21 0.7090 665
79 EBL 37 37 36.4 36.7 36.5 1.37 102 9.2770 253,625
80 ECABLES 149.5 152.5 148.2 148.6 151.2 -1.12 220 3.4310 22,963
81 EHL 49.6 50.4 49.2 49.4 49.5 0.20 150 4.0260 81,362
82 EMERALDOIL 26.3 26.7 26 26.1 26.1 0.77 205 5.8850 224,987
83 ENVOYTEX 39.3 41 38.9 39.3 38.6 1.81 59 0.9280 23,621
84 ETL 22.5 22.6 22.3 22.4 22.4 0.45 499 29.8090 1,329,583
85 EXIMBANK 13.5 13.5 13.2 13.4 13.3 1.50 604 41.2280 3,076,905
86 FAMILYTEX 9.4 9.5 9.3 9.3 9.3 1.08 329 9.4600 1,009,691
87 FARCHEM 26 26.2 25.8 26 25.6 1.56 430 23.9750 921,864
88 FAREASTFIN 12 12.2 11.6 12 12.3 -2.44 616 14.6940 1,228,323
89 FAREASTLIF 74.4 74.5 74 74.1 74.3 0.13 24 0.5810 7,842
90 FASFIN 16.6 16.9 16.5 16.7 16.5 0.61 282 14.5920 871,595
91 FEDERALINS 12.5 12.6 12.5 12.5 12.4 0.81 101 1.6920 135,242
92 FEKDIL 26 26.2 25.8 25.9 25.7 1.17 162 5.3460 206,151
93 FINEFOODS 38.9 40.3 38.5 38.8 40.4 -3.71 722 30.2860 772,004
94 FIRSTFIN 13.5 13.5 12.4 13.3 12.3 9.76 352 9.4910 732,506
95 FIRSTSBANK 13.7 13.7 13.4 13.6 13.4 2.24 282 14.1940 1,047,948
96 FUWANGCER 19.8 20.2 19.6 19.8 19.7 0.51 228 5.0970 255,845
97 FUWANGFOOD 23 23.5 22.2 23 22.9 0.44 2,936 194.0780 8,455,551
98 GBBPOWER 23 23.2 22.8 22.9 22.9 0.44 186 5.9040 257,198
99 GEMINISEA 594.8 594.8 585 589.2 593 0.30 132 1.4530 2,461
100 GENNEXT 11.7 11.9 11.5 11.6 11.4 2.63 2,162 174.6050 14,947,237
101 GHAIL 42.6 42.9 42 42.3 42.4 0.47 475 25.5960 605,013
102 GHCL 41.8 41.8 40 41.6 39.9 4.76 352 13.8220 333,650
103 GLAXOSMITH 1,461.5 1,471.1 1,460 1,462.5 1,484.8 -1.57 74 2.4670 1,687
104 GLOBALINS 16.5 16.5 15.9 16.2 16.2 1.85 25 0.2880 17,759
105 GOLDENSON 18.7 18.9 18.4 18.5 18.5 1.08 274 6.4480 347,612
106 GP 370.6 371.5 369 370.5 368.1 0.68 674 82.0720 221,654
107 GPHISPAT 44.5 44.6 44.1 44.5 44.3 0.45 216 16.4310 369,811
108 GQBALLPEN 99.5 102.5 99.5 100.2 101.6 -2.07 581 15.2430 151,385
109 GREENDELT 64.9 64.9 62 63.3 63.7 1.88 11 0.0980 1,543
110 GSPFINANCE 28.7 29.3 28.6 28.9 28.9 -0.69 278 14.0860 485,874
111 HAKKANIPUL 61.8 63 61.6 61.9 62.7 -1.44 586 20.2130 325,353
112 HEIDELBCEM 459.8 463.1 459.6 461 463.6 -0.82 210 10.0110 21,716
113 HFL 26.7 26.7 26 26.6 26 2.69 517 23.2330 881,493
114 HRTEX 36.4 36.6 36 36.4 36.3 0.28 68 3.0330 83,548
115 HWAWELLTEX 37.1 37.6 37.1 37.2 37.1 0 15 0.3340 9,000
116 IBNSINA 250 252.2 247.5 249.4 248.3 0.68 228 2.9500 11,843
117 ICB 189.4 192.5 189.1 189.4 189.9 -0.26 530 19.7030 103,835
118 ICBIBANK 5.4 5.6 5.3 5.4 5.5 -1.82 253 8.4240 1,566,220
119 IDLC 73.7 74.4 73 73.9 73 0.96 579 74.8450 1,014,005
120 IFADAUTOS 146.6 151.4 146.6 146.9 150.1 -2.33 1,949 241.7070 1,634,526
121 IFIC 18.6 18.6 18 18.5 18.1 2.76 1,373 108.2040 5,912,819
122 ILFSL 15.9 16 15.6 15.9 15.7 1.27 208 8.0740 510,940
123 INTECH 17.8 18.5 17.7 17.8 18 -1.11 571 18.0130 999,180
124 IPDC 48.8 49.4 48.1 48.5 48.9 -0.20 354 35.0850 721,903
125 ISLAMIBANK 34.7 34.9 34.4 34.5 34.5 0.58 671 50.4710 1,461,681
126 ISLAMICFIN 23.8 24.1 23.4 23.7 23.8 0 438 23.9080 1,005,486
127 ISLAMIINS 30.4 32.2 30.3 30.8 31.8 -4.40 311 14.3860 458,598
128 ITC 48.2 48.6 47.9 48.3 48 0.42 113 2.4680 51,235
129 JAMUNABANK 18.1 18.3 18.1 18.1 18.2 -0.55 78 5.2350 288,438
130 JAMUNAOIL 207.1 209 207 207.2 208.1 -0.48 122 11.5270 55,486
131 JMISMDL 182.4 182.9 180.8 181.7 181.7 0.39 222 5.5150 30,404
132 KARNAPHULI 17 17.3 17 17 17.1 -0.58 18 0.1730 10,134
133 KBPPWBIL 23.7 24 23.6 23.7 23.7 0 370 14.2540 598,108
134 KDSALTD 80.9 82 79.9 80.5 80.2 0.87 277 13.1140 162,532
135 KEYACOSMET 16.9 17.3 16.8 16.9 16.8 0.60 2,069 163.2960 9,587,601
136 KOHINOOR 415.8 415.9 411 414.3 414.9 0.22 20 0.2810 678
137 KPCL 62.4 62.7 61.8 62.4 62 0.65 373 24.6700 395,062
138 KPPL 11.4 11.8 11.2 11.3 11.5 -0.87 269 5.9230 516,297
139 LAFSURCEML 64 64.5 63.9 64 64 0 458 24.1770 377,045
140 LANKABAFIN 56.7 57.7 56.5 56.8 57 -0.53 1,421 208.0350 3,649,714
141 LEGACYFOOT 29.7 29.7 28.1 29.5 27.9 6.45 363 5.3270 183,822
142 LIBRAINFU 534.1 542 532.2 534 532.1 0.38 78 0.9910 1,857
143 LINDEBD 1,275.1 1,289.8 1,267.4 1,273.1 1,294.5 -1.50 152 11.4710 8,978
144 MAKSONSPIN 11 11.3 10.9 11 11.1 -0.90 287 9.5560 862,609
145 MALEKSPIN 23.8 24.3 23.7 23.8 23.8 0 142 8.3020 346,965
146 MARICO 1,036.1 1,040 1,030 1,035.9 1,041.6 -0.53 26 0.2890 279
147 MATINSPINN 40.1 40.7 40.1 40.2 40.1 0 74 1.4850 36,911
148 MEGHNACEM 105 105.9 104.6 104.7 106.3 -1.22 18 0.2580 2,466
149 MEGHNALIFE 57.6 58.5 57.5 57.7 58.3 -1.20 54 1.3890 23,961
150 MERCANBANK 23.6 23.7 23.2 23.5 23.1 2.16 800 169.1880 7,217,215
151 MERCINS 20.5 20.7 20.2 20.5 20.8 -1.44 22 0.1270 6,198
152 METROSPIN 8.9 9 8.7 8.7 8.9 0 90 1.9080 216,305
153 MHSML 28.5 29.3 28.5 28.6 28.5 0 275 13.8580 482,336
154 MICEMENT 97.7 98 96.1 97 98 -0.31 133 2.5200 25,943
155 MIDASFIN 30.2 30.2 29.7 30.1 29.6 2.03 163 3.0840 102,697
156 MIRACLEIND 45.6 45.9 44.8 45.4 44.8 1.79 314 9.5680 210,307
157 MITHUNKNIT 44.4 44.7 43.8 44.3 43.7 1.60 236 6.6300 149,061
158 MJLBD 122 122.8 121.4 121.8 121.4 0.49 794 55.3110 454,191
159 MONNOCERA 41.9 43.4 41.7 42.1 42.9 -2.33 467 14.1770 335,632
160 MPETROLEUM 199 199.5 198 198.9 198.9 0.05 114 8.7170 43,868
161 MTB 24.7 24.9 24.4 24.7 24.4 1.23 34 0.9500 38,468
162 NATLIFEINS 180.3 181.5 179.6 180.2 180.8 -0.28 84 1.5390 8,530
163 NAVANACNG 75.6 76.5 74.7 75.2 76.2 -0.79 662 53.8050 713,613
164 NBL 11.9 12.1 11.8 11.9 11.9 0 835 63.3970 5,314,541
165 NCCBANK 14.5 14.7 14.4 14.5 14.4 0.69 216 14.5860 1,003,282
166 NFML 25.1 25.3 25 25 25.1 0 196 7.1220 283,154
167 NHFIL 53.5 53.8 52.6 53.4 53 0.94 268 15.6980 293,970
168 NORTHERN 515 524 510 513.7 517.9 -0.56 491 11.4430 22,093
169 NORTHRNINS 25.5 25.5 24.5 24.5 25.8 -1.16 4 0.0350 1,438
170 NPOLYMAR 106.1 106.8 105.8 106.1 106.2 -0.09 114 3.3730 31,771
171 NTC 573.2 576.5 571.4 573 573.7 -0.09 126 1.7350 3,025
172 NTLTUBES 119.4 121.3 119.4 120 119.4 0 764 25.5460 212,368
173 OAL 25.6 26 25.6 25.7 25.7 -0.39 256 8.4180 326,844
174 OLYMPIC 284.7 286.1 284.1 284.7 284.9 -0.07 199 8.4740 29,681
175 ONEBANKLTD 23.3 23.4 22.9 23.3 23 1.30 875 151.6040 6,557,568
176 ORIONINFU 59.6 60.4 59.4 59.7 59.4 0.34 251 6.5620 109,286
177 ORIONPHARM 49.2 49.4 48.8 49 49.1 0.20 367 18.7930 383,411
178 PADMAOIL 250.7 254 249.5 250.6 251.2 -0.20 54 3.3980 13,578
179 PARAMOUNT 17.6 18.1 17.6 17.7 17.7 -0.56 19 0.4450 25,146
180 PDL 25.1 25.3 25 25.1 25.1 0 355 16.4850 656,712
181 PENINSULA 30.9 31.8 30.7 30.8 31.5 -1.90 551 19.9770 641,749
182 PHARMAID 277.3 278.3 277.2 277.3 278.6 -0.47 109 3.5340 12,730
183 PHENIXINS 26.4 27.3 25.9 26.5 26.7 -1.12 11 0.0920 3,456
184 PHOENIXFIN 29.2 29.4 29.1 29.1 29.2 0 110 5.7410 197,024
185 PIONEERINS 28.9 29.3 28.9 29.2 28.8 0.35 27 0.8950 30,683
186 PLFSL 14.1 14.1 12.9 14.1 12.9 9.30 1,931 102.6280 7,490,397
187 POPULARLIF 66.3 66.8 65.5 66.1 66.4 -0.15 169 6.1870 93,593
188 POWERGRID 53 53.5 52.6 52.9 52.8 0.38 77 2.7240 51,544
189 PRAGATILIF 120.2 126 120.2 123.4 125.7 -4.38 246 5.1790 41,746
190 PREMIERBAN 12.1 12.2 11.9 12.2 12 0.83 253 14.9020 1,229,409
191 PREMIERCEM 92.5 94.4 92.3 92.4 93 -0.54 36 0.8270 8,940
192 PREMIERLEA 18.9 18.9 18.5 18.8 18.4 2.72 495 22.3730 1,194,803
193 PRIMEBANK 24.5 24.6 24.2 24.5 24.2 1.24 839 146.0230 5,982,874
194 PRIMEFIN 14.1 14.1 13.2 13.9 13.4 5.22 223 7.4740 543,637
195 PRIMEINSUR 20.1 20.6 19.9 20.3 20.2 -0.50 25 0.5910 29,108
196 PRIMELIFE 56.2 58 55.3 55.7 55.3 1.63 71 5.4610 98,558
197 PRIMETEX 28.5 28.5 27.7 28.1 27.9 2.15 55 1.8140 64,750
198 PROVATIINS 18.1 18.6 18 18 18.2 -0.55 69 2.4140 133,708
199 PTL 36.6 37.3 36.3 36.4 36.3 0.83 499 61.3920 1,670,711
200 PUBALIBANK 23.8 24.2 23.8 23.8 24 -0.83 171 5.0260 210,087
201 PURABIGEN 18.1 18.1 17.8 18 17.8 1.69 232 6.1290 342,172
202 QSMDRYCELL 95.8 96.8 95 95.9 95 0.84 217 10.6370 110,728
203 RAHIMAFOOD 165 165 160.9 162.4 161.4 2.23 110 3.2590 20,059
204 RAHIMTEXT 337 338.9 335 335.5 336.1 0.27 50 0.7740 2,304
205 RAKCERAMIC 57.8 58.4 57.8 57.9 57.9 -0.17 561 27.3170 470,678
206 RANFOUNDRY 121.7 123 120.7 121.3 120.7 0.83 226 8.4230 69,005
207 RDFOOD 19.7 20.4 19.7 19.8 19.9 -1.01 765 24.5960 1,228,523
208 REGENTTEX 28.5 28.5 27.7 28.4 27.6 3.26 847 37.2900 1,323,791
209 RELIANCINS 49.4 49.5 48.6 49.1 48.9 1.02 31 0.2570 5,237
210 RENATA 1,129.8 1,135 1,127 1,127.5 1,133.5 -0.33 133 4.3060 3,810
211 RENWICKJA 589 598.5 589 589.6 580.7 1.43 68 0.8640 1,465
212 REPUBLIC 26.2 26.4 25.9 26.3 25.7 1.95 28 0.3150 12,030
213 RNSPIN 22.5 22.6 22.4 22.4 22.4 0.45 404 11.6250 517,383
214 RSRMSTEEL 81.5 81.9 80.6 81.3 81.2 0.37 479 28.2960 348,997
215 RUPALIBANK 37.1 38.8 37.1 37.4 38.2 -2.88 529 19.9830 529,028
216 RUPALIINS 19.8 19.9 19.1 19.8 19.2 3.13 113 2.5250 128,847
217 RUPALILIFE 40.1 40.3 39.8 40 39.9 0.50 42 4.8240 120,681
218 SAFKOSPINN 16.1 16.7 16.1 16.2 16.5 -2.42 379 10.3730 635,591
219 SAIFPOWER 46.7 47.3 46.5 46.8 46.7 0 1,425 132.2570 2,821,527
220 SAIHAMCOT 20.5 20.7 20.3 20.4 20.4 0.49 250 18.1930 887,387
221 SAIHAMTEX 22.2 22.7 22 22.2 22.4 -0.89 301 20.3110 909,469
222 SALAMCRST 37 37.3 36.3 37 36 2.78 320 6.0120 163,140
223 SALVOCHEM 23.9 24.2 23.7 23.8 23.5 1.70 309 9.4160 394,025
224 SAMORITA 84.9 84.9 82.5 84.2 83.3 1.92 114 2.2400 26,870
225 SANDHANINS 36.7 37 36.4 36.6 36.8 -0.27 90 2.3880 65,016
226 SAPORTL 41.4 41.4 41 41.3 41.1 0.73 161 5.2010 126,297
227 SHAHJABANK 16.9 17.2 16.8 16.9 17.2 -1.74 187 13.2910 783,559
228 SHASHADNIM 70.4 70.7 69.8 70.1 69.7 1.00 265 9.1650 130,810
229 SHURWID 12.8 13 12.8 12.9 12.9 -0.78 89 1.7390 134,790
230 SIBL 23.8 23.8 23.2 23.7 23.9 -0.42 106 2.8910 122,424
231 SIMTEX 33.4 34.5 33.3 33.6 33.8 -1.18 1,147 139.6650 4,111,252
232 SINGERBD 200.6 201.8 196.5 200 198.6 1.01 775 47.4410 237,003
233 SINOBANGLA 60.3 60.8 57.2 59.9 56.9 5.98 459 11.0920 186,868
234 SONALIANSH 231.4 233.8 230 230.8 233.8 -1.03 166 3.1680 13,667
235 SOUTHEASTB 19.1 19.2 19 19 19.1 0 237 24.0550 1,259,313
236 SPCERAMICS 15.5 15.8 15.4 15.7 15.5 0 142 2.7600 177,456
237 SPCL 150.5 153.5 149 149.4 151.4 -0.59 2,036 195.2040 1,288,614
238 SQUARETEXT 67.6 67.6 66.8 66.9 67.3 0.45 103 3.2570 48,605
239 SQURPHARMA 282 284.6 281.6 282.2 282.7 -0.25 1,100 104.0770 368,502
240 STANCERAM 64.1 65 64.1 64.2 64.8 -1.08 113 1.8450 28,676
241 STANDBANKL 12.4 12.4 12.2 12.3 12.3 0.81 115 3.9740 323,123
242 STYLECRAFT 1,387.8 1,387.8 1,351 1,376.6 1,350.7 2.75 85 1.0270 749
243 SUMITPOWER 40.5 41 40.5 40.6 40.7 -0.49 447 32.7280 804,651
244 SUNLIFEINS 25.1 25.7 24.6 25 24.6 2.03 84 1.0670 42,477
245 TAKAFULINS 23 23.1 22.8 22.9 23.2 -0.86 43 0.7960 34,638
246 TALLUSPIN 11.1 11.3 11.1 11.1 11.1 0 48 0.4620 41,323
247 TITASGAS 50.7 51.3 50.7 50.8 50.9 -0.39 229 12.9760 254,891
248 TOSRIFA 29.1 29.1 28.4 29 28.4 2.46 377 12.4710 433,283
249 TRUSTBANK 28.4 28.5 28.2 28.4 28.1 1.07 144 17.6150 621,485
250 TUNGHAI 17.1 17.3 16.9 17.1 16.9 1.18 636 49.5560 2,892,637
251 UCB 21.6 21.8 21.6 21.6 21.9 -1.37 264 19.2860 890,449
252 UNIONCAP 24.4 25 24.1 24.3 24.7 -1.21 362 22.5770 915,680
253 UNIQUEHRL 59.5 60.1 59 59.2 59 0.85 705 53.3490 895,268
254 UNITEDAIR 6.9 6.9 6.7 6.8 6.8 1.47 532 11.7250 1,719,218
255 UNITEDFIN 21.4 21.4 20.8 21.3 21.3 0.47 254 11.6650 550,396
256 UPGDCL 183.9 187 183.9 184.2 184.2 -0.16 689 65.6130 354,432
257 USMANIAGL 95.6 99.7 95.5 95.8 98 -2.45 378 6.3130 65,458
258 UTTARABANK 25 25.1 24.5 24.6 24.9 0.40 150 5.5640 224,236
259 UTTARAFIN 59.3 59.5 59.1 59.3 59.1 0.34 63 3.0390 51,242
260 WATACHEM 168.5 168.5 166.2 166.6 167.8 0.42 146 3.6690 21,988
261 WMSHIPYARD 36.9 37 36.6 36.8 36.9 0 225 5.8170 158,219
262 YPL 27 27.5 26.7 26.8 27 0 293 7.5470 279,625
263 ZAHEENSPIN 27.1 27.4 26.9 27.1 26.9 0.74 435 42.6450 1,573,893
264 ZAHINTEX 20 20.2 19.7 19.9 19.9 0.50 128 3.6000 180,814

 

 

 

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.