Wednesday, Sep 20, 2017 Current Time: 2:46:39 AM (BST) Market Status: Closed
1JANATAMF 6.90 
-0.10    -1.43%

1STPRIMFMF 15.90 
0.00    0.00%

AAMRATECH 37.10 
-0.60    -1.59%

ABB1STMF 6.90 
-0.10    -1.43%

ABBANK 23.80 
0.10    0.42%

ACI   574.10    
-3.70    -0.64%

ACIFORMULA 202.70 
1.10    0.55%

ACMELAB 117.00 
-0.50    -0.43%

ACTIVEFINE 46.70 
-0.40    -0.85%

AFCAGRO 57.10 
-0.20    -0.35%

AFTABAUTO 66.20 
-0.90    -1.34%

AGNISYSL 26.40 
-0.10    -0.38%

AGRANINS 21.90 
-0.50    -2.23%

AIBL1STIMF 8.00 
-0.10    -1.23%

AL-HAJTEX 110.10 
-2.50    -2.22%

ALARABANK 26.60 
-0.20    -0.75%

ALLTEX 12.80 
-0.10    -0.78%

AMANFEED 74.50 
0.50    0.68%

AMBEEPHA 436.00 
-5.70    -1.29%

AMCL(PRAN) 216.50 
-2.50    -1.14%

ANLIMAYARN 38.50 
-1.20    -3.02%

ANWARGALV 83.80 
-2.30    -2.67%

APEXFOODS 151.90 
-3.10    -2.00%

APEXFOOT 350.00 
-1.60    -0.46%

APEXSPINN 135.60 
-2.30    -1.67%

APEXTANRY 152.90 
-4.40    -2.80%

APOLOISPAT 20.10 
-0.30    -1.47%

ARAMIT 376.60 
0.20    0.05%

ARAMITCEM 41.90 
-2.20    -4.99%

ARGONDENIM 35.80 
-1.00    -2.72%

ASIAINS 24.20 
-0.50    -2.02%

ASIAPACINS 25.50 
1.50    6.25%

ATCSLGF 12.30 
0.00    0.00%

ATLASBANG 130.00 
0.80    0.62%

AZIZPIPES 125.00 
-5.30    -4.07%

BANGAS 133.40 
-3.80    -2.77%

BANKASIA 22.50 
0.40    1.81%

BARKAPOWER 41.30 
-0.40    -0.96%

BATASHOE 1171.40 
0.20    0.02%

BATBC   2990.00    
-9.60    -0.32%

BAYLEASING 28.10 
-0.10    -0.35%

BBS   47.60    
-0.80    -1.65%

BBSCABLES 118.60 
-8.40    -6.61%

BDAUTOCA 118.00 
-4.60    -3.75%

BDCOM   42.20    
-0.60    -1.40%

BDFINANCE 20.40 
-0.10    -0.49%

BDLAMPS 171.00 
-2.80    -1.61%

BDTHAI 25.90 
-0.10    -0.38%

BDWELDING 18.20 
-0.40    -2.15%

BEACHHATCH 17.10 
-0.30    -1.72%

BEACONPHAR 21.80 
-0.20    -0.91%

BENGALWTL 48.50 
-0.20    -0.41%

BERGERPBL 2100.00 
2.10    0.10%

BEXIMCO 31.30 
-0.40    -1.26%

BGIC   20.90    
-0.50    -2.34%

BIFC   11.50    
0.30    2.68%

BNICL   20.80    
-0.70    -3.26%

BRACBANK 85.40 
-0.30    -0.35%

BRACSCBOND 1050.00 
4.00    0.38%

BSC   49.00    
-0.70    -1.41%

BSCCL   117.10    
-0.40    -0.34%

BSRMLTD 126.00 
-2.50    -1.95%

BSRMSTEEL 84.50 
-1.30    -1.52%

BXPHARMA 108.70 
-2.30    -2.07%

BXSYNTH 8.90 
0.10    1.14%

CAPMBDBLMF 8.70 
0.10    1.16%

CENTRALINS 23.40 
-1.00    -4.10%

CENTRALPHL 26.60 
-0.70    -2.56%

CITYBANK 47.40 
-0.90    -1.86%

CITYGENINS 20.10 
-0.10    -0.50%

CMCKAMAL 27.10 
-0.70    -2.52%

CNATEX 12.90 
-0.20    -1.53%

CONFIDCEM 149.90 
-1.80    -1.19%

CONTININS 24.00 
-0.30    -1.23%

CVOPRL 210.20 
-5.10    -2.37%

DACCADYE 9.20 
-0.10    -1.08%

DAFODILCOM 45.10 
-0.90    -1.96%

DBH   128.50    
2.60    2.07%

DBH1STMF 9.10 
-0.20    -2.15%

DELTALIFE 107.00 
-0.50    -0.47%

DELTASPINN 11.40 
-0.20    -1.72%

DESCO   49.60    
0.00    0.00%

DESHBANDHU 20.00 
-0.20    -0.99%

DHAKABANK 21.60 
0.70    3.35%

DHAKAINS 24.40 
-0.40    -1.61%

DOREENPWR 126.50 
-4.20    -3.21%

DSHGARME 340.10 
-2.60    -0.76%

DSSL   21.10    
-0.60    -2.76%

DULAMIACOT 19.10 
-0.10    -0.52%

DUTCHBANGL 136.20 
1.00    0.74%

EASTERNINS 31.30 
0.00    0.00%

EASTLAND 24.70 
-0.90    -3.52%

EASTRNLUB 901.00 
-45.50    -4.81%

EBL   45.90    
-0.40    -0.86%

EBL1STMF 8.30 
0.00    0.00%

EBLNRBMF 7.00 
0.10    1.45%

ECABLES 153.50 
0.30    0.20%

EHL   48.00    
-0.20    -0.41%

EMERALDOIL 24.20 
-0.10    -0.41%

ENVOYTEX 40.50 
0.10    0.25%

ETL   21.40    
-0.40    -1.83%

EXIM1STMF 7.30 
-0.10    -1.35%

EXIMBANK 17.30 
0.10    0.58%

FAMILYTEX 9.10 
0.10    1.11%

FARCHEM 24.20 
-0.40    -1.63%

FAREASTFIN 13.90 
0.30    2.21%

FAREASTLIF 83.80 
1.30    1.58%

FASFIN 20.00 
-0.60    -2.91%

FBFIF   6.70    
0.00    0.00%

FEDERALINS 13.60 
-0.10    -0.73%

FEKDIL 24.40 
-0.40    -1.61%

FINEFOODS 42.20 
-1.10    -2.54%

FIRSTFIN 14.40 
0.10    0.70%

FIRSTSBANK 18.20 
-0.30    -1.62%

FORTUNE 54.10 
-1.20    -2.17%

FUWANGCER 20.90 
-0.30    -1.42%

FUWANGFOOD 21.80 
-0.50    -2.24%

GBBPOWER 21.60 
-0.20    -0.92%

GEMINISEA 615.50 
-8.80    -1.41%

GENNEXT 11.00 
-0.10    -0.90%

GHAIL   42.80    
-0.10    -0.23%

GHCL   47.00    
1.80    3.98%

GLAXOSMITH 1475.00 
-7.80    -0.53%

GLOBALINS 17.70 
-0.10    -0.56%

GOLDENSON 17.60 
-0.10    -0.56%

GP   413.10    
4.70    1.15%

GPHISPAT 42.10 
0.40    0.96%

GQBALLPEN 98.40 
-4.10    -4.00%

GRAMEENS2 15.00 
-0.10    -0.66%

GREENDELMF 9.10 
-0.10    -1.09%

GREENDELT 65.00 
0.90    1.40%

GSPFINANCE 29.50 
-0.20    -0.67%

HAKKANIPUL 82.00 
-3.70    -4.32%

HEIDELBCEM 429.60 
-0.20    -0.05%

HFL   24.90    
-0.20    -0.80%

HRTEX   40.30    
-1.00    -2.42%

HWAWELLTEX 40.10 
-1.20    -2.91%

IBBLPBOND 980.00 
0.50    0.05%

IBNSINA 258.80 
0.00    0.00%

ICB   183.50    
-0.60    -0.33%

ICB2NDNRB 10.90 
0.00    0.00%

ICB3RDNRB 7.50 
-0.10    -1.32%

ICBAMCL2ND 9.80 
0.20    2.08%

ICBEPMF1S1 7.60 
-0.10    -1.30%

ICBIBANK 5.80 
0.10    1.75%

ICBSONALI1 8.80 
0.10    1.15%

IDLC   85.00    
0.70    0.83%

IFADAUTOS 161.80 
0.60    0.37%

IFIC   21.50    
0.80    3.86%

IFIC1STMF 6.80 
0.00    0.00%

IFILISLMF1 8.40 
0.00    0.00%

ILFSL   21.80    
-0.30    -1.36%

IMAMBUTTON 25.00 
0.80    3.31%

INTECH 21.30 
-0.70    -3.18%

IPDC   45.90    
-0.30    -0.65%

ISLAMIBANK 35.40 
0.00    0.00%

ISLAMICFIN 23.60 
0.00    0.00%

ISLAMIINS 30.90 
-0.10    -0.32%

ISNLTD 25.40 
-0.60    -2.31%

ITC   47.20    
0.10    0.21%

JAMUNABANK 23.20 
0.20    0.87%

JAMUNAOIL 210.50 
-1.30    -0.61%

JANATAINS 15.00 
-0.10    -0.66%

JMISMDL 193.00 
-5.70    -2.87%

JUTESPINN 86.00 
0.40    0.47%

KARNAPHULI 19.40 
-0.10    -0.51%

KAY&QUE 136.00 
-1.80    -1.31%

KBPPWBIL 21.90 
-0.40    -1.79%

KDSALTD 74.10 
-3.60    -4.63%

KEYACOSMET 14.30 
-0.30    -2.05%

KOHINOOR 430.00 
-9.20    -2.09%

KPCL   66.10    
0.80    1.23%

KPPL   13.00    
0.20    1.56%

LAFSURCEML 64.70 
-0.70    -1.07%

LANKABAFIN 62.60 
-0.30    -0.48%

LEGACYFOOT 42.00 
-1.30    -3.00%

LIBRAINFU 601.10 
-17.80    -2.88%

LINDEBD 1220.00 
-3.30    -0.27%

LRGLOBMF1 8.60 
0.00    0.00%

MAKSONSPIN 11.90 
-0.30    -2.46%

MALEKSPIN 23.30 
-0.20    -0.85%

MARICO 1181.00 
-18.20    -1.52%

MATINSPINN 41.50 
0.50    1.22%

MBL1STMF 9.20 
0.00    0.00%

MEGCONMILK 17.60 
-0.30    -1.68%

MEGHNACEM 110.00 
-2.00    -1.79%

MEGHNALIFE 60.00 
0.60    1.01%

MEGHNAPET 12.60 
0.00    0.00%

MERCANBANK 28.80 
-0.40    -1.37%

MERCINS 24.50 
0.10    0.41%

METROSPIN 8.70 
-0.10    -1.14%

MHSML   27.70    
-0.20    -0.72%

MICEMENT 92.60 
-0.40    -0.43%

MIDASFIN 39.00 
-0.30    -0.76%

MIRACLEIND 63.50 
-1.40    -2.16%

MITHUNKNIT 47.70 
-1.70    -3.44%

MJLBD   121.30    
-0.40    -0.33%

MODERNDYE 245.00 
-6.10    -2.43%

MONNOCERA 100.00 
0.30    0.30%

MONNOSTAF 793.00 
-19.70    -2.42%

MPETROLEUM 200.70 
-0.10    -0.05%

MTB   30.20    
0.80    2.72%

NATLIFEINS 159.70 
-0.20    -0.13%

NAVANACNG 71.50 
2.00    2.88%

NBL   15.60    
0.80    5.41%

NCCBANK 18.40 
0.40    2.22%

NCCBLMF1 9.20 
0.00    0.00%

NFML   23.10    
-0.80    -3.35%

NHFIL   54.00    
-0.60    -1.10%

NITOLINS 31.30 
1.10    3.64%

NLI1STMF 15.10 
0.00    0.00%

NORTHERN 660.00 
-19.00    -2.80%

NORTHRNINS 26.60 
-0.70    -2.56%

NPOLYMAR 104.70 
0.20    0.19%

NTC   590.00    
-0.80    -0.14%

NTLTUBES 112.80 
-3.00    -2.59%

NURANI 22.60 
-1.00    -4.24%

OAL   24.00    
-0.30    -1.23%

OLYMPIC 273.10 
-1.10    -0.40%

ONEBANKLTD 26.40 
-0.30    -1.12%

ORIONINFU 61.50 
-0.40    -0.65%

ORIONPHARM 49.10 
0.00    0.00%

PADMALIFE 49.50 
-0.80    -1.59%

PADMAOIL 249.00 
-2.40    -0.95%

PARAMOUNT 18.30 
-0.60    -3.17%

PDL   23.30    
-0.40    -1.69%

PENINSULA 28.90 
-0.70    -2.36%

PEOPLESINS 23.10 
-0.50    -2.12%

PF1STMF 7.40 
-0.10    -1.33%

PHARMAID 280.10 
-3.30    -1.16%

PHENIXINS 30.70 
-0.10    -0.32%

PHOENIXFIN 34.70 
-0.30    -0.86%

PHPMF1 7.10 
0.00    0.00%

PIONEERINS 31.50 
-0.10    -0.32%

PLFSL   13.80    
0.10    0.73%

POPULAR1MF 6.70 
-0.20    -2.90%

POPULARLIF 70.10 
-1.20    -1.68%

POWERGRID 52.40 
-0.50    -0.95%

PRAGATIINS 32.80 
-0.80    -2.38%

PRAGATILIF 108.10 
1.30    1.22%

PREMIERBAN 17.90 
0.10    0.56%

PREMIERCEM 90.00 
-1.00    -1.10%

PREMIERLEA 18.30 
-0.20    -1.08%

PRIME1ICBA 7.80 
0.10    1.30%

PRIMEBANK 29.50 
0.10    0.34%

PRIMEFIN 13.60 
-0.20    -1.45%

PRIMEINSUR 21.20 
-0.30    -1.40%

PRIMELIFE 56.10 
0.60    1.08%

PRIMETEX 31.60 
-2.10    -6.23%

PROVATIINS 22.50 
-0.80    -3.43%

PTL   37.80    
0.00    0.00%

PUBALIBANK 31.50 
2.10    7.14%

PURABIGEN 18.90 
-0.50    -2.58%

QSMDRYCELL 91.00 
-1.20    -1.30%

RAHIMAFOOD 158.00 
1.20    0.77%

RAHIMTEXT 327.00 
-3.10    -0.94%

RAKCERAMIC 57.90 
-0.90    -1.53%

RANFOUNDRY 133.80 
0.50    0.38%

RDFOOD 18.60 
-0.70    -3.63%

RECKITTBEN 1516.40 
26.40    1.77%

REGENTTEX 26.10 
-1.50    -5.43%

RELIANCE1 11.20 
-0.80    -6.67%

RELIANCINS 57.10 
-1.80    -3.06%

RENATA 1162.90 
-7.10    -0.61%

RENWICKJA 573.00 
-2.60    -0.45%

REPUBLIC 26.20 
-0.60    -2.24%

RNSPIN 23.50 
0.70    3.07%

RUPALIBANK 67.00 
-4.30    -6.03%

RUPALIINS 21.20 
-0.50    -2.30%

RUPALILIFE 42.30 
0.30    0.71%

SAFKOSPINN 19.60 
0.00    0.00%

SAIFPOWER 44.40 
-1.00    -2.20%

SAIHAMCOT 21.60 
0.30    1.41%

SAIHAMTEX 23.60 
0.60    2.61%

SALAMCRST 36.50 
-0.70    -1.88%

SALVOCHEM 23.30 
-0.10    -0.43%

SAMATALETH 53.00 
-1.90    -3.46%

SAMORITA 93.50 
-0.90    -0.95%

SANDHANINS 32.30 
-0.20    -0.62%

SAPORTL 38.90 
-0.50    -1.27%

SAVAREFR 87.40 
-2.40    -2.67%

SEBL1STMF 14.00 
-0.10    -0.71%

SEMLIBBLSF 9.30 
-0.10    -1.06%

SEMLLECMF 9.30 
-0.10    -1.06%

SHAHJABANK 23.60 
0.10    0.43%

SHASHADNIM 64.00 
-0.30    -0.47%

SHEPHERD 39.30 
-0.80    -2.00%

SHURWID 16.70 
-0.20    -1.18%

SHYAMPSUG 30.80 
-1.70    -5.23%

SIBL   33.10    
-0.10    -0.30%

SIMTEX 32.00 
-0.70    -2.14%

SINGERBD 195.30 
1.30    0.67%

SINOBANGLA 60.70 
-1.10    -1.78%

SONALIANSH 221.40 
-5.00    -2.21%

SONARBAINS 18.50 
-0.70    -3.65%

SONARGAON 13.20 
-0.10    -0.75%

SOUTHEASTB 22.20 
0.40    1.83%

SPCERAMICS 15.80 
0.40    2.60%

SPCL   138.70    
-3.20    -2.26%

SQUARETEXT 67.00 
-0.20    -0.30%

SQURPHARMA 308.40 
-0.40    -0.13%

STANCERAM 107.40 
2.40    2.29%

STANDARINS 25.30 
0.30    1.20%

STANDBANKL 16.50 
0.30    1.85%

STYLECRAFT 1431.60 
-9.30    -0.65%

SUMITPOWER 43.20 
0.60    1.41%

SUNLIFEINS 22.20 
-0.20    -0.89%

TAKAFULINS 24.80 
-0.20    -0.80%

TALLUSPIN 11.70 
-0.30    -2.50%

TITASGAS 48.50 
-0.40    -0.82%

TOSRIFA 28.60 
-0.90    -3.05%

TRUSTB1MF 7.00 
-0.10    -1.41%

TRUSTBANK 39.00 
0.00    0.00%

TUNGHAI 16.80 
-0.10    -0.59%

UCB   24.70    
0.60    2.49%

UNIONCAP 22.10 
-0.70    -3.07%

UNIQUEHRL 51.80 
-0.70    -1.33%

UNITEDAIR 6.10 
0.10    1.67%

UNITEDFIN 24.00 
-0.30    -1.23%

UNITEDINS 30.00 
-0.90    -2.91%

UPGDCL 171.00 
-3.20    -1.84%

USMANIAGL 94.70 
-0.70    -0.73%

UTTARABANK 36.30 
2.60    7.72%

UTTARAFIN 68.40 
-0.40    -0.58%

VAMLBDMF1 10.00 
0.00    0.00%

VAMLRBBF 10.00 
-0.10    -0.99%

WATACHEM 168.70 
-3.20    -1.86%

WMSHIPYARD 48.00 
1.20    2.56%

YPL   26.20    
-0.60    -2.24%

ZAHEENSPIN 22.30 
-0.50    -2.19%

ZAHINTEX 19.40 
-0.20    -1.02%

ZEALBANGLA 68.30 
-3.60    -5.01%


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 Sep 19, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 37.1 38 37.1 37.2 37.7 -1.59 218 7.7020 205,855
2 ABBANK 23.8 24.7 23.5 23.9 23.7 0.42 3,257 343.7890 14,244,104
3 ACI 574.1 580 574.1 577.4 577.8 -0.64 522 57.2460 99,434
4 ACIFORMULA 202.7 202.9 201 201.7 201.6 0.55 320 14.9710 74,163
5 ACMELAB 117 118.4 116.9 117.1 117.5 -0.43 389 33.6420 286,908
6 ACTIVEFINE 46.7 47.7 46 46.4 47.1 -0.85 594 32.3910 698,286
7 AFCAGRO 57.1 57.2 55.5 55.8 57.3 -0.35 378 16.7640 297,890
8 AFTABAUTO 66.2 67.5 66 66.1 67.1 -1.34 424 27.3070 411,426
9 AGNISYSL 26.4 26.8 26.1 26.3 26.5 -0.38 507 28.3260 1,072,393
10 AGRANINS 21.9 22.8 21.9 22.1 22.4 -2.23 79 2.0910 93,453
11 AL-HAJTEX 110.1 113.5 110.1 110.7 112.6 -2.22 773 27.0610 242,366
12 ALARABANK 26.6 27.7 26.2 26.6 26.8 -0.75 2,385 459.0790 17,055,901
13 ALLTEX 12.8 13 12.8 12.8 12.9 -0.78 70 1.4060 109,280
14 AMANFEED 74.5 74.6 73 73.4 74 0.68 319 16.5340 224,807
15 AMBEEPHA 436 448.7 433.2 435.5 441.7 -1.29 148 3.4880 7,982
16 AMCL(PRAN) 216.5 220.2 216.5 217.2 219 -1.14 93 1.8880 8,695
17 ANLIMAYARN 38.5 40.1 37.8 38.1 39.7 -3.02 380 14.8680 383,726
18 ANWARGALV 83.8 86.3 83.4 84.2 86.1 -2.67 377 15.0500 177,546
19 APEXFOODS 151.9 156 151 151.5 155 -2 306 8.6050 56,575
20 APEXFOOT 350 356.5 347.6 349.8 351.6 -0.46 123 7.6700 21,863
21 APEXSPINN 135.6 139 135.2 136 137.9 -1.67 142 2.4970 18,227
22 APEXTANRY 152.9 157 152.1 153.9 157.3 -2.80 136 3.6770 23,622
23 APOLOISPAT 20.1 20.5 20 20.1 20.4 -1.47 1,131 61.0880 3,027,339
24 ARAMIT 376.6 377 375 375.6 376.4 0.05 154 5.8020 15,431
25 ARAMITCEM 41.9 44.7 41.9 42.8 44.1 -4.99 737 23.3120 533,916
26 ARGONDENIM 35.8 37.1 35.8 36 36.8 -2.72 878 64.1740 1,772,424
27 ASIAINS 24.2 24.6 24.1 24.2 24.7 -2.02 57 0.9410 38,828
28 ATLASBANG 130 131 128.1 130.4 129.2 0.62 179 4.9360 38,068
29 BANGAS 133.4 136.9 130.4 133.7 137.2 -2.77 53 0.7360 5,490
30 BANKASIA 22.5 22.9 22 22.2 22.1 1.81 1,212 138.0890 6,143,230
31 BARKAPOWER 41.3 42 41.1 41.3 41.7 -0.96 572 32.7560 791,679
32 BATASHOE 1,171.4 1,186 1,164 1,174.3 1,171.2 0.02 112 7.8500 6,653
33 BATBC 2,990 2,999.9 2,980 2,990.1 2,999.6 -0.32 8 0.3440 115
34 BAYLEASING 28.1 28.7 27.8 28 28.2 -0.35 336 15.7780 559,806
35 BBS 47.6 48.9 47.6 47.7 48.4 -1.65 1,358 94.8550 1,978,520
36 BDAUTOCA 118 127 118 120.7 122.6 -3.75 471 11.4730 93,471
37 BDCOM 42.2 43 42.1 42.1 42.8 -1.40 216 20.8550 493,845
38 BDFINANCE 20.4 20.8 20.3 20.4 20.5 -0.49 566 34.7820 1,698,141
39 BDLAMPS 171 176.5 170.1 171.3 173.8 -1.61 136 2.7490 15,986
40 BDTHAI 25.9 26.3 25.6 25.7 26 -0.38 663 22.9570 888,230
41 BDWELDING 18.2 18.8 18.2 18.4 18.6 -2.15 91 1.6290 88,082
42 BEACHHATCH 17.1 17.5 17.1 17.2 17.4 -1.72 110 1.3780 79,662
43 BEACONPHAR 21.8 22.3 21.7 21.9 22 -0.91 414 14.7320 669,652
44 BENGALWTL 48.5 49 48 48.3 48.7 -0.41 212 9.2500 190,653
45 BERGERPBL 2,100 2,100 2,090 2,099.9 2,097.9 0.10 6 0.7160 341
46 BEXIMCO 31.3 31.9 31.2 31.3 31.7 -1.26 2,363 174.0110 5,535,302
47 BGIC 20.9 21.5 20.9 21 21.4 -2.34 77 2.2400 105,508
48 BNICL 20.8 22 20.5 20.8 21.5 -3.26 369 17.2280 818,561
49 BRACBANK 85.4 85.8 84.1 85.1 85.7 -0.35 492 46.6410 548,255
50 BSC 49 50 48.6 48.8 49.7 -1.41 1,165 28.2690 576,344
51 BSCCL 117.1 117.8 116.5 116.9 117.5 -0.34 369 12.3960 106,021
52 BSRMLTD 126 129.3 125.2 126.6 128.5 -1.95 311 9.8510 77,464
53 BSRMSTEEL 84.5 86 84.5 84.7 85.8 -1.52 321 18.4360 216,343
54 BXPHARMA 108.7 110.6 108 108.9 111 -2.07 656 68.3010 625,811
55 CENTRALPHL 26.6 27.7 26.6 26.8 27.3 -2.56 607 21.9040 810,104
56 CITYBANK 47.4 48.7 46.8 47.1 48.3 -1.86 2,498 384.8830 8,081,170
57 CITYGENINS 20.1 20.6 20 20.2 20.2 -0.50 322 18.3980 906,259
58 CMCKAMAL 27.1 28.2 26.9 27.1 27.8 -2.52 1,060 74.6980 2,724,151
59 CNATEX 12.9 13.2 12.8 12.8 13.1 -1.53 1,532 98.4920 7,614,708
60 CONFIDCEM 149.9 151.7 149.5 150 151.7 -1.19 787 49.8250 331,605
61 CONTININS 24 24.5 23 24.2 24.3 -1.23 202 14.1670 597,024
62 CVOPRL 210.2 215.8 210 211.3 215.3 -2.37 668 14.3360 67,217
63 DACCADYE 9.2 9.9 9.2 9.3 9.3 -1.08 85 0.7950 85,545
64 DAFODILCOM 45.1 46.3 45.1 45.4 46 -1.96 316 14.6350 322,363
65 DBH 128.5 129.6 123.7 128.1 125.9 2.07 456 39.0690 305,185
66 DELTALIFE 107 108.5 105.1 106.1 107.5 -0.47 322 13.1020 123,275
67 DELTASPINN 11.4 11.7 11.4 11.5 11.6 -1.72 322 11.2580 978,059
68 DESCO 49.6 49.6 48.9 49.3 49.6 0 349 16.3970 333,435
69 DESHBANDHU 20 20.4 19.9 20 20.2 -0.99 138 2.6110 130,054
70 DHAKABANK 21.6 21.6 20.8 21.4 20.9 3.35 1,246 168.8880 7,917,539
71 DHAKAINS 24.4 24.8 24.3 24.4 24.8 -1.61 59 1.4640 59,616
72 DOREENPWR 126.5 132 126.5 127.2 130.7 -3.21 814 37.6890 292,905
73 DSHGARME 340.1 348.2 340 342.8 342.7 -0.76 108 2.1180 6,180
74 DSSL 21.1 21.8 21 21.2 21.7 -2.76 725 37.8880 1,783,788
75 DUTCHBANGL 136.2 137.4 134.3 136.4 135.2 0.74 249 10.7910 79,200
76 EASTERNINS 31.3 31.7 31.3 31.3 31.3 0 26 0.3990 12,719
77 EASTLAND 24.7 25.8 24.6 24.9 25.6 -3.52 132 3.0740 121,445
78 EASTRNLUB 901 964.5 901 914.5 946.5 -4.81 201 2.5650 2,765
79 EBL 45.9 46.6 45.2 45.5 46.3 -0.86 399 37.8060 821,766
80 ECABLES 153.5 156.9 152 152.8 153.2 0.20 53 2.5450 16,682
81 EHL 48 48.8 48 48.1 48.2 -0.41 243 13.3910 277,864
82 EMERALDOIL 24.2 24.7 24 24.1 24.3 -0.41 259 5.2630 217,644
83 ENVOYTEX 40.5 40.6 39.6 40.5 40.4 0.25 140 8.2310 204,140
84 ETL 21.4 22 21.4 21.5 21.8 -1.83 511 28.3590 1,312,801
85 EXIMBANK 17.3 17.8 16.9 17.4 17.2 0.58 3,145 344.7100 19,867,215
86 FAMILYTEX 9.1 9.1 8.9 9 9 1.11 709 26.4070 2,938,534
87 FARCHEM 24.2 24.7 24 24.2 24.6 -1.63 664 28.4870 1,171,544
88 FAREASTFIN 13.9 14.3 13.6 13.8 13.6 2.21 964 56.0480 4,003,769
89 FAREASTLIF 83.8 83.8 82.4 83.4 82.5 1.58 398 14.7820 177,794
90 FASFIN 20 20.7 19.4 19.5 20.6 -2.91 1,088 82.5630 4,147,410
91 FEDERALINS 13.6 14.1 13.6 13.7 13.7 -0.73 335 11.2050 807,936
92 FEKDIL 24.4 25.2 24.3 24.4 24.8 -1.61 263 20.9900 846,160
93 FINEFOODS 42.2 44.4 42 42.3 43.3 -2.54 975 23.9830 560,832
94 FIRSTFIN 14.4 14.6 14.3 14.5 14.3 0.70 157 4.6740 323,779
95 FIRSTSBANK 18.2 18.6 17.8 18.2 18.5 -1.62 4,133 379.3590 20,811,126
96 FUWANGCER 20.9 21.6 20.9 21 21.2 -1.42 1,079 45.5200 2,154,493
97 FUWANGFOOD 21.8 22.8 21.8 21.9 22.3 -2.24 999 64.6730 2,911,892
98 GBBPOWER 21.6 22 21.3 21.4 21.8 -0.92 409 14.9460 695,585
99 GEMINISEA 615.5 625 613 614.8 624.3 -1.41 254 3.6060 5,839
100 GENNEXT 11 11.2 10.8 10.9 11.1 -0.90 1,123 61.6250 5,625,019
101 GHAIL 42.8 43.7 42.6 42.9 42.9 -0.23 292 16.0200 373,112
102 GHCL 47 47.2 45.3 46.9 45.2 3.98 788 37.6340 803,093
103 GLAXOSMITH 1,475 1,481.5 1,470 1,474.1 1,482.8 -0.53 28 0.3810 258
104 GLOBALINS 17.7 18.3 17.2 17.6 17.8 -0.56 118 3.0580 171,625
105 GOLDENSON 17.6 17.7 17.4 17.5 17.7 -0.56 344 7.6690 437,613
106 GP 413.1 417.8 407.1 413.1 408.4 1.15 1,299 112.5590 274,081
107 GPHISPAT 42.1 42.7 41.6 41.9 41.7 0.96 319 21.5420 513,148
108 GQBALLPEN 98.4 103.9 98.1 99.4 102.5 -4 308 6.9990 69,609
109 GREENDELT 65 65.7 64 64.4 64.1 1.40 57 3.4240 52,819
110 GSPFINANCE 29.5 29.9 29.1 29.3 29.7 -0.67 408 19.8650 676,585
111 HAKKANIPUL 82 87.8 82 82.9 85.7 -4.32 732 22.8350 270,248
112 HEIDELBCEM 429.6 433 429.5 429.7 429.8 -0.05 450 33.8280 78,580
113 HFL 24.9 25.4 24.5 24.6 25.1 -0.80 223 8.1570 327,688
114 HRTEX 40.3 41.9 39.5 39.9 41.3 -2.42 711 30.1630 744,982
115 HWAWELLTEX 40.1 41.1 40.1 40.4 41.3 -2.91 119 2.2570 55,561
116 IBNSINA 258.8 261 255.5 258 258.8 0 450 25.0920 97,226
117 ICB 183.5 185.8 181.7 182.9 184.1 -0.33 867 34.0450 185,801
118 ICBIBANK 5.8 5.8 5.7 5.7 5.7 1.75 191 5.9720 1,042,580
119 IDLC 85 85 84 84.7 84.3 0.83 345 35.5750 421,313
120 IFADAUTOS 161.8 165.7 160.5 161.1 161.2 0.37 2,150 450.3840 2,752,300
121 IFIC 21.5 21.9 20.5 21.5 20.7 3.86 7,364 712.5540 33,451,870
122 ILFSL 21.8 22.2 21.6 21.9 22.1 -1.36 779 98.3130 4,492,403
123 INTECH 21.3 22.4 21.3 21.4 22 -3.18 500 14.9410 691,790
124 IPDC 45.9 46.5 45 45.3 46.2 -0.65 226 10.1870 223,872
125 ISLAMIBANK 35.4 36.2 34.9 35.4 35.4 0 2,259 219.6830 6,159,893
126 ISLAMICFIN 23.6 23.9 23.5 23.5 23.6 0 371 23.5720 997,436
127 ISLAMIINS 30.9 31.3 30.4 31.1 31 -0.32 141 9.7560 314,180
128 ITC 47.2 47.3 46.7 46.8 47.1 0.21 184 4.2530 90,501
129 JAMUNABANK 23.2 23.4 22.8 23.2 23 0.87 1,217 155.3970 6,727,467
130 JAMUNAOIL 210.5 214 210 210.3 211.8 -0.61 380 27.4250 129,993
131 JMISMDL 193 201 192 194.5 198.7 -2.87 715 20.1870 102,631
132 KARNAPHULI 19.4 19.5 19.1 19.3 19.5 -0.51 68 1.9600 101,301
133 KBPPWBIL 21.9 22.5 21.8 21.9 22.3 -1.79 620 24.5000 1,111,157
134 KDSALTD 74.1 77.1 73.5 74.3 77.7 -4.63 802 30.0780 402,799
135 KEYACOSMET 14.3 14.7 14.3 14.4 14.6 -2.05 1,808 70.4070 4,872,198
136 KOHINOOR 430 445.4 428 430 439.2 -2.09 267 7.0080 16,090
137 KPCL 66.1 66.1 64.3 65.6 65.3 1.23 1,070 109.2150 1,676,534
138 KPPL 13 13.5 12.8 12.9 12.8 1.56 439 10.1620 777,902
139 LAFSURCEML 64.7 66.8 64.6 64.8 65.4 -1.07 2,362 171.5380 2,615,721
140 LANKABAFIN 62.6 63.2 61.4 62.7 62.9 -0.48 2,167 327.5230 5,248,647
141 LEGACYFOOT 42 44.1 41.3 42.1 43.3 -3.00 231 4.2500 99,333
142 LIBRAINFU 601.1 622 601 602.9 618.9 -2.88 421 8.8040 14,528
143 LINDEBD 1,220 1,225.2 1,216 1,220 1,223.3 -0.27 95 3.2740 2,683
144 MAKSONSPIN 11.9 12.4 11.9 12 12.2 -2.46 184 6.8480 565,343
145 MALEKSPIN 23.3 23.6 23 23.2 23.5 -0.85 142 7.4530 319,644
146 MARICO 1,181 1,250 1,165 1,193.7 1,199.2 -1.52 604 19.7440 16,102
147 MATINSPINN 41.5 41.6 40.7 41 41 1.22 145 8.3740 204,255
148 MEGHNACEM 110 112.9 109 110 112 -1.79 176 4.7100 42,810
149 MEGHNALIFE 60 61.6 59.2 60.4 59.4 1.01 375 16.5400 272,460
150 MERCANBANK 28.8 29.5 28.7 28.8 29.2 -1.37 1,495 267.1380 9,232,375
151 MERCINS 24.5 24.8 24.1 24.4 24.4 0.41 269 15.9470 651,189
152 METROSPIN 8.7 8.9 8.7 8.8 8.8 -1.14 37 0.5590 63,701
153 MHSML 27.7 28.3 27.4 27.6 27.9 -0.72 268 9.0300 326,126
154 MICEMENT 92.6 93.7 92.5 92.7 93 -0.43 131 4.1500 44,651
155 MIDASFIN 39 40 38.5 38.6 39.3 -0.76 142 5.9840 154,104
156 MIRACLEIND 63.5 66 63.5 64.3 64.9 -2.16 1,261 63.1520 981,488
157 MITHUNKNIT 47.7 50.7 47.6 47.9 49.4 -3.44 1,104 40.2450 826,447
158 MJLBD 121.3 122.4 121.2 121.6 121.7 -0.33 557 79.3840 652,903
159 MONNOCERA 100 103.9 98.5 100.5 99.7 0.30 1,418 42.6310 420,386
160 MPETROLEUM 200.7 204.8 200.2 201.6 200.8 -0.05 153 15.5350 76,668
161 MTB 30.2 31 29.4 30.7 29.4 2.72 553 68.3680 2,254,772
162 NATLIFEINS 159.7 160 159.4 159.6 159.9 -0.13 85 1.9190 12,020
163 NAVANACNG 71.5 71.7 69.6 70.6 69.5 2.88 491 27.4630 389,069
164 NBL 15.6 16 14.7 15.5 14.8 5.41 8,561 866.6780 56,253,317
165 NCCBANK 18.4 18.7 17.8 18.4 18 2.22 1,785 193.4560 10,530,116
166 NFML 23.1 23.9 23.1 23.3 23.9 -3.35 551 21.2130 902,922
167 NHFIL 54 55.8 53.3 53.8 54.6 -1.10 353 14.2600 261,922
168 NORTHERN 660 685.9 660 668.6 679 -2.80 894 26.4000 39,343
169 NORTHRNINS 26.6 27.3 26.6 27 27.3 -2.56 84 2.1860 80,783
170 NPOLYMAR 104.7 106.9 103.9 104.4 104.5 0.19 317 13.0330 124,673
171 NTC 590 598.5 583.6 590.3 590.8 -0.14 231 4.6630 7,903
172 NTLTUBES 112.8 116.9 112.7 113.3 115.8 -2.59 763 19.4250 170,254
173 OAL 24 24.5 23.8 23.9 24.3 -1.23 570 20.8240 865,631
174 OLYMPIC 273.1 276 273.1 274.2 274.2 -0.40 275 15.6650 57,041
175 ONEBANKLTD 26.4 27 26.2 26.6 26.7 -1.12 1,616 233.7470 8,736,648
176 ORIONINFU 61.5 63.8 60.8 61.1 61.9 -0.65 446 15.2950 247,340
177 ORIONPHARM 49.1 49.5 48.5 49.2 49.1 0 311 17.9010 365,834
178 PADMAOIL 249 253.8 248.7 249.9 251.4 -0.95 293 17.2840 69,246
179 PARAMOUNT 18.3 18.9 18.3 18.4 18.9 -3.17 133 3.5310 190,504
180 PDL 23.3 23.9 23.3 23.4 23.7 -1.69 420 13.2810 567,435
181 PENINSULA 28.9 29.7 28.8 29 29.6 -2.36 479 19.4740 667,494
182 PHARMAID 280.1 288 280.1 280.9 283.4 -1.16 246 6.6140 23,451
183 PHENIXINS 30.7 32 30.1 30.2 30.8 -0.32 73 1.9760 63,802
184 PHOENIXFIN 34.7 35.1 34 34.4 35 -0.86 339 26.2560 762,236
185 PIONEERINS 31.5 32 31.5 31.6 31.6 -0.32 97 4.1970 132,332
186 PLFSL 13.8 13.9 13.6 13.8 13.7 0.73 279 10.8170 785,243
187 POPULARLIF 70.1 72 69.3 70.1 71.3 -1.68 150 9.3290 131,503
188 POWERGRID 52.4 53.7 52.1 52.5 52.9 -0.95 504 39.0620 743,478
189 PRAGATILIF 108.1 108.6 108 108.1 106.8 1.22 52 0.7370 6,809
190 PREMIERBAN 17.9 18.5 17.6 17.9 17.8 0.56 2,486 312.0790 17,339,628
191 PREMIERCEM 90 90.9 88.4 89 91 -1.10 69 1.7770 19,840
192 PREMIERLEA 18.3 18.7 18.1 18.2 18.5 -1.08 294 14.8830 812,050
193 PRIMEBANK 29.5 30.1 28.9 29.5 29.4 0.34 1,056 262.6900 8,927,758
194 PRIMEFIN 13.6 13.9 13.6 13.6 13.8 -1.45 89 2.1520 157,097
195 PRIMEINSUR 21.2 21.6 21.2 21.3 21.5 -1.40 78 2.7660 129,524
196 PRIMELIFE 56.1 56.8 55.1 55.5 55.5 1.08 158 5.3840 95,969
197 PRIMETEX 31.6 34 31.5 32.1 33.7 -6.23 496 23.0320 702,052
198 PROVATIINS 22.5 23.4 22.5 22.7 23.3 -3.43 355 20.6530 900,547
199 PTL 37.8 38.1 36.7 37.4 37.8 0 510 107.8420 2,906,332
200 PUBALIBANK 31.5 32.3 28.7 31.6 29.4 7.14 2,275 209.1460 6,722,006
201 PURABIGEN 18.9 19.6 18.8 18.9 19.4 -2.58 488 18.7120 977,376
202 QSMDRYCELL 91 92.8 90.9 91 92.2 -1.30 699 40.7870 446,565
203 RAHIMAFOOD 158 160.5 156.1 158.5 156.8 0.77 138 2.5580 16,198
204 RAHIMTEXT 327 333.6 325 328.2 330.1 -0.94 158 2.8300 8,651
205 RAKCERAMIC 57.9 59.1 57.8 58 58.8 -1.53 758 53.6520 921,673
206 RANFOUNDRY 133.8 135.8 130.9 133 133.3 0.38 415 13.1110 98,346
207 RDFOOD 18.6 19.5 18.6 18.9 19.3 -3.63 657 17.2170 903,423
208 REGENTTEX 26.1 28.3 26.1 26.3 27.6 -5.43 1,519 84.1900 3,093,231
209 RELIANCINS 57.1 60 57.1 59.7 58.9 -3.06 20 1.3370 22,410
210 RENATA 1,162.9 1,167.2 1,151 1,156.2 1,170 -0.61 92 2.4390 2,108
211 RENWICKJA 573 576 570.6 572 575.6 -0.45 93 1.1310 1,974
212 REPUBLIC 26.2 27.3 26.2 26.4 26.8 -2.24 42 0.8930 33,360
213 RNSPIN 23.5 23.6 22.8 23.5 22.8 3.07 2,517 109.0780 4,700,254
214 RSRMSTEEL 0 0 0 79.3 79.3 -- 0 0.0000 0
215 RUPALIBANK 67 73 67 67.5 71.3 -6.03 2,536 105.2770 1,510,847
216 RUPALIINS 21.2 21.7 21.1 21.2 21.7 -2.30 112 3.7000 172,957
217 RUPALILIFE 42.3 43.5 42.1 42.9 42 0.71 240 7.3490 171,125
218 SAFKOSPINN 19.6 20.5 18.9 19.1 19.6 0 1,116 45.5390 2,309,967
219 SAIFPOWER 44.4 46.5 44 44.5 45.4 -2.20 1,565 83.9970 1,870,774
220 SAIHAMCOT 21.6 22 21.3 21.5 21.3 1.41 833 58.0260 2,676,548
221 SAIHAMTEX 23.6 23.7 23 23.5 23 2.61 1,025 68.8340 2,942,424
222 SALAMCRST 36.5 37.6 36.3 36.5 37.2 -1.88 430 21.8480 591,331
223 SALVOCHEM 23.3 23.7 22.9 23 23.4 -0.43 508 24.7050 1,067,025
224 SAMORITA 93.5 95.9 92 92.5 94.4 -0.95 415 10.3890 110,654
225 SANDHANINS 32.3 33.4 32.2 32.4 32.5 -0.62 255 9.1910 280,875
226 SAPORTL 38.9 39.6 38.7 38.9 39.4 -1.27 604 24.4990 627,832
227 SHAHJABANK 23.6 24 23.1 23.6 23.5 0.43 1,094 136.1140 5,764,678
228 SHASHADNIM 64 65.5 64 64.9 64.3 -0.47 233 8.6650 134,103
229 SHURWID 16.7 17.3 16.5 16.6 16.9 -1.18 180 4.5840 272,531
230 SIBL 33.1 34 33 33.2 33.2 -0.30 853 81.7820 2,452,689
231 SIMTEX 32 33.3 31.7 31.8 32.7 -2.14 394 29.3260 913,207
232 SINGERBD 195.3 196.4 193.5 195.9 194 0.67 793 80.4060 411,842
233 SINOBANGLA 60.7 62.2 60.5 61.2 61.8 -1.78 162 5.4660 88,651
234 SONALIANSH 221.4 232 220 221.5 226.4 -2.21 277 6.2700 28,184
235 SOUTHEASTB 22.2 22.5 21.7 22.1 21.8 1.83 1,692 178.8590 8,058,322
236 SPCERAMICS 15.8 15.8 15.1 15.4 15.4 2.60 127 3.2860 215,124
237 SPCL 138.7 142.5 138 138.9 141.9 -2.26 1,012 64.1980 458,879
238 SQUARETEXT 67 67 66.1 66.6 67.2 -0.30 101 2.4750 37,207
239 SQURPHARMA 308.4 312 308.4 308.7 308.8 -0.13 1,405 118.7960 383,948
240 STANCERAM 107.4 111 105 108.3 105 2.29 287 7.7120 71,272
241 STANDBANKL 16.5 16.9 15.9 16.6 16.2 1.85 2,369 230.0290 14,017,622
242 STYLECRAFT 1,431.6 1,435 1,431.6 1,434.2 1,440.9 -0.65 3 0.0760 53
243 SUMITPOWER 43.2 43.2 42.3 43 42.6 1.41 1,601 167.6240 3,921,200
244 SUNLIFEINS 22.2 22.7 22.2 22.2 22.4 -0.89 25 0.4190 18,811
245 TAKAFULINS 24.8 25 24.8 24.9 25 -0.8 44 1.3450 54,049
246 TALLUSPIN 11.7 12.1 11.6 11.7 12 -2.5 86 0.9880 84,130
247 TITASGAS 48.5 49.2 48.5 48.7 48.9 -0.82 386 29.8250 611,074
248 TOSRIFA 28.6 29.4 28 28.5 29.5 -3.05 302 15.6550 541,224
249 TRUSTBANK 39 39.9 38.3 39 39 0 656 85.2110 2,182,356
250 TUNGHAI 16.8 17.2 16.6 16.7 16.9 -0.59 716 32.5770 1,932,501
251 UCB 24.7 25.2 23.9 24.8 24.1 2.49 3,116 361.7630 14,617,636
252 UNIONCAP 22.1 22.8 22.1 22.2 22.8 -3.07 246 11.1410 496,860
253 UNIQUEHRL 51.8 53 51.5 51.9 52.5 -1.33 358 20.3840 390,380
254 UNITEDAIR 6.1 6.1 6 6.1 6 1.67 349 6.9670 1,153,639
255 UNITEDFIN 24 24.5 24 24.2 24.3 -1.23 298 22.2210 917,789
256 UPGDCL 171 174.8 170.1 170.7 174.2 -1.84 511 37.0260 215,563
257 USMANIAGL 94.7 97.3 94 94.4 95.4 -0.73 230 7.6040 80,070
258 UTTARABANK 36.3 37 33.3 36.4 33.7 7.72 3,544 420.3670 11,667,955
259 UTTARAFIN 68.4 69.5 68.2 68.5 68.8 -0.58 266 12.2420 178,129
260 WATACHEM 168.7 174 168.4 169.5 171.9 -1.86 168 8.3700 48,903
261 WMSHIPYARD 48 48.1 46.6 47.9 46.8 2.56 1,447 70.5950 1,491,366
262 YPL 26.2 27 26.2 26.5 26.8 -2.24 385 9.2870 349,734
263 ZAHEENSPIN 22.3 23 22.2 22.5 22.8 -2.19 414 18.1210 806,392
264 ZAHINTEX 19.4 19.8 19.3 19.4 19.6 -1.02 184 9.1400 469,054

 

 

 

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.