Saturday, Feb 25, 2017 Current Time: 7:41:11 PM (BST) Market Status: Closed
1JANATAMF 7.00 
-0.10    -1.41%

1STPRIMFMF 12.20 
-0.50    -3.94%

AAMRATECH 33.70 
0.10    0.30%

ABB1STMF 7.30 
0.10    1.39%

ABBANK 22.80 
0.00    0.00%

ACI   470.30    
-3.70    -0.78%

ACIFORMULA 212.60 
-0.60    -0.28%

ACMELAB 115.40 
-0.90    -0.77%

ACTIVEFINE 48.50 
1.20    2.54%

AFCAGRO 63.20 
3.40    5.69%

AFTABAUTO 68.80 
1.70    2.53%

AGNISYSL 24.00 
0.70    3.00%

AGRANINS 23.90 
-0.70    -2.85%

AIBL1STIMF 8.20 
-0.10    -1.20%

AL-HAJTEX 102.90 
8.10    8.54%

ALARABANK 19.70 
-0.30    -1.50%

ALLTEX 12.60 
-0.20    -1.56%

AMANFEED 86.40 
1.20    1.41%

AMBEEPHA 389.00 
-2.80    -0.71%

AMCL(PRAN) 217.00 
0.50    0.23%

ANLIMAYARN 34.50 
-0.10    -0.29%

ANWARGALV 71.80 
-0.50    -0.69%

APEXFOODS 144.00 
-0.10    -0.07%

APEXFOOT 340.30 
-1.80    -0.53%

APEXSPINN 115.00 
1.10    0.97%

APEXTANRY 161.00 
0.70    0.44%

APOLOISPAT 24.90 
0.50    2.05%

ARAMIT 364.90 
-2.90    -0.79%

ARAMITCEM 42.10 
0.10    0.24%

ARGONDENIM 34.30 
0.30    0.88%

ASIAINS 22.50 
0.60    2.74%

ASIAPACINS 21.50 
0.90    4.37%

ATCSLGF 10.30 
0.00    0.00%

ATLASBANG 150.90 
1.00    0.67%

AZIZPIPES 69.40 
-0.90    -1.28%

BANGAS 127.20 
0.20    0.16%

BANKASIA 19.00 
0.10    0.53%

BARKAPOWER 52.10 
-0.20    -0.38%

BATASHOE 1130.00 
-3.50    -0.31%

BATBC   2500.00    
0.80    0.03%

BAYLEASING 27.70 
0.90    3.36%

BBS   54.30    
2.00    3.82%

BDAUTOCA 84.50 
1.90    2.30%

BDCOM   25.60    
0.00    0.00%

BDFINANCE 17.10 
0.30    1.79%

BDLAMPS 178.30 
0.20    0.11%

BDTHAI 30.40 
1.30    4.47%

BDWELDING 12.20 
-0.10    -0.81%

BEACHHATCH 11.00 
0.00    0.00%

BEACONPHAR 23.80 
0.40    1.71%

BENGALWTL 48.20 
0.50    1.05%

BEXIMCO 34.60 
0.80    2.37%

BGIC   21.00    
0.10    0.48%

BIFC   9.40    
0.00    0.00%

BNICL   21.70    
-0.10    -0.46%

BRACBANK 66.70 
0.10    0.15%

BSC   597.60    
-4.10    -0.68%

BSCCL   125.90    
-1.50    -1.18%

BSRMLTD 136.60 
-0.70    -0.51%

BSRMSTEEL 97.60 
1.40    1.46%

BXPHARMA 92.90 
0.80    0.87%

BXSYNTH 8.30 
0.00    0.00%

CAPMBDBLMF 9.80 
0.00    0.00%

CENTRALINS 24.30 
-1.00    -3.95%

CENTRALPHL 33.90 
0.90    2.73%

CITYBANK 33.10 
-0.20    -0.60%

CITYGENINS 18.90 
0.40    2.16%

CMCKAMAL 27.90 
0.30    1.09%

CNATEX 11.60 
0.00    0.00%

CONFIDCEM 144.00 
-1.00    -0.69%

CONTININS 20.20 
-0.80    -3.81%

CVOPRL 204.60 
-1.20    -0.58%

DACCADYE 8.50 
0.10    1.19%

DAFODILCOM 39.80 
1.40    3.65%

DBH   111.10    
-0.30    -0.27%

DBH1STMF 8.60 
0.20    2.38%

DELTALIFE 109.30 
1.40    1.30%

DELTASPINN 11.60 
0.00    0.00%

DESCO   61.50    
2.10    3.54%

DESHBANDHU 14.40 
0.20    1.41%

DHAKABANK 21.20 
0.00    0.00%

DHAKAINS 24.10 
0.00    0.00%

DOREENPWR 121.80 
-3.40    -2.72%

DSHGARME 317.90 
4.10    1.31%

DSSL   21.80    
-0.50    -2.24%

DULAMIACOT 7.90 
-0.20    -2.47%

DUTCHBANGL 110.00 
-9.00    -7.56%

EASTERNINS 31.90 
0.00    0.00%

EASTLAND 24.00 
0.40    1.69%

EASTRNLUB 1150.00 
9.80    0.86%

EBL   33.10    
-0.30    -0.90%

EBL1STMF 7.20 
-0.10    -1.37%

EBLNRBMF 6.90 
0.00    0.00%

ECABLES 142.50 
0.50    0.35%

EHL   55.50    
1.20    2.21%

EMERALDOIL 33.10 
-0.10    -0.30%

ENVOYTEX 41.20 
0.30    0.73%

ETL   21.40    
0.10    0.47%

EXIM1STMF 7.90 
0.00    0.00%

EXIMBANK 14.20 
-0.10    -0.70%

FAMILYTEX 9.60 
0.00    0.00%

FARCHEM 26.20 
-0.20    -0.76%

FAREASTFIN 13.60 
0.00    0.00%

FAREASTLIF 72.80 
-1.20    -1.62%

FASFIN 14.00 
0.10    0.72%

FBFIF   6.60    
0.10    1.54%

FEDERALINS 13.80 
0.00    0.00%

FEKDIL 30.10 
-0.30    -0.99%

FINEFOODS 25.30 
0.00    0.00%

FIRSTFIN 9.20 
0.00    0.00%

FIRSTSBANK 15.00 
-0.10    -0.66%

FORTUNE 61.10 
-1.00    -1.61%

FUWANGCER 21.00 
0.00    0.00%

FUWANGFOOD 14.80 
0.00    0.00%

GBBPOWER 25.70 
-0.30    -1.15%

GEMINISEA 649.10 
-9.40    -1.43%

GENNEXT 11.40 
0.00    0.00%

GHAIL   50.90    
0.90    1.80%

GHCL   42.10    
0.10    0.24%

GLAXOSMITH 1561.00 
-6.30    -0.40%

GLOBALINS 19.50 
1.10    5.98%

GOLDENSON 21.80 
-0.50    -2.24%

GP   314.40    
-4.90    -1.53%

GPHISPAT 46.40 
2.00    4.50%

GQBALLPEN 81.00 
-0.40    -0.49%

GRAMEENS2 13.80 
-0.10    -0.72%

GREENDELMF 8.60 
0.10    1.18%

GREENDELT 61.00 
0.70    1.16%

GSPFINANCE 30.10 
2.60    9.45%

HAKKANIPUL 52.20 
-0.70    -1.32%

HEIDELBCEM 554.00 
-2.20    -0.40%

HFL   24.40    
-0.30    -1.21%

HRTEX   37.50    
0.40    1.08%

HWAWELLTEX 36.70 
-0.90    -2.39%

IBBLPBOND 1000.00 
0.00    0.00%

IBNSINA 277.80 
2.30    0.83%

ICB   172.00    
-1.10    -0.64%

ICB1STNRB 21.30 
-0.90    -4.05%

ICB2NDNRB 10.20 
-0.20    -1.92%

ICB3RDNRB 6.90 
0.00    0.00%

ICBAMCL2ND 8.60 
-0.10    -1.15%

ICBEPMF1S1 7.00 
-0.10    -1.41%

ICBIBANK 5.10 
-0.10    -1.92%

ICBSONALI1 7.70 
0.10    1.32%

IDLC   72.60    
0.60    0.83%

IFADAUTOS 133.00 
-1.40    -1.04%

IFIC   23.60    
-0.50    -2.07%

IFIC1STMF 6.80 
-0.10    -1.45%

IFILISLMF1 8.20 
-0.10    -1.20%

ILFSL   14.30    
0.60    4.38%

IMAMBUTTON 17.40 
0.30    1.75%

INTECH 14.10 
0.00    0.00%

IPDC   52.80    
4.50    9.32%

ISLAMIBANK 42.10 
-0.90    -2.09%

ISLAMICFIN 21.80 
0.40    1.87%

ISLAMIINS 22.70 
0.10    0.44%

ISNLTD 15.50 
0.20    1.31%

ITC   51.70    
-0.40    -0.77%

JAMUNABANK 18.30 
-0.30    -1.61%

JAMUNAOIL 222.20 
2.50    1.14%

JANATAINS 14.60 
0.10    0.69%

JMISMDL 184.50 
-1.30    -0.70%

JUTESPINN 54.60 
-0.50    -0.91%

KARNAPHULI 17.40 
-0.10    -0.57%

KAY&QUE 39.00 
1.00    2.63%

KBPPWBIL 21.30 
0.60    2.90%

KDSALTD 85.40 
1.60    1.91%

KEYACOSMET 15.70 
0.10    0.64%

KOHINOOR 385.10 
-1.70    -0.44%

KPCL   65.50    
0.00    0.00%

KPPL   8.30    
0.10    1.22%

LAFSURCEML 82.10 
-0.10    -0.12%

LANKABAFIN 62.50 
2.70    4.52%

LEGACYFOOT 23.00 
0.00    0.00%

LIBRAINFU 459.90 
-0.50    -0.11%

LINDEBD 1299.00 
1.40    0.11%

LRGLOBMF1 7.50 
0.00    0.00%

MAKSONSPIN 8.80 
0.00    0.00%

MALEKSPIN 23.10 
-0.20    -0.86%

MARICO 1016.00 
1.30    0.13%

MATINSPINN 41.80 
-0.60    -1.42%

MBL1STMF 8.30 
0.00    0.00%

MEGCONMILK 10.10 
0.10    1.00%

MEGHNACEM 112.20 
0.90    0.81%

MEGHNALIFE 62.00 
0.50    0.81%

MEGHNAPET 9.80 
-0.10    -1.01%

MERCANBANK 17.30 
-0.50    -2.81%

MERCINS 19.70 
0.00    0.00%

METROSPIN 8.00 
0.10    1.27%

MHSML   27.50    
-0.20    -0.72%

MICEMENT 85.00 
0.10    0.12%

MIDASFIN 26.60 
-0.30    -1.12%

MIRACLEIND 50.00 
0.90    1.83%

MITHUNKNIT 53.60 
-0.70    -1.29%

MJLBD   123.70    
-0.20    -0.16%

MODERNDYE 164.20 
2.30    1.42%

MONNOCERA 42.40 
-0.50    -1.17%

MONNOSTAF 506.60 
-1.70    -0.33%

MPETROLEUM 209.60 
1.90    0.91%

MTB   25.90    
0.00    0.00%

NATLIFEINS 182.00 
0.90    0.50%

NAVANACNG 71.00 
0.10    0.14%

NBL   14.10    
-0.10    -0.70%

NCCBANK 14.30 
-0.20    -1.38%

NCCBLMF1 8.30 
0.00    0.00%

NFML   21.50    
-0.10    -0.46%

NHFIL   54.10    
-0.90    -1.64%

NITOLINS 26.30 
-0.10    -0.38%

NLI1STMF 13.80 
0.00    0.00%

NORTHERN 265.10 
-1.70    -0.64%

NORTHRNINS 27.90 
0.30    1.09%

NPOLYMAR 105.00 
1.90    1.84%

NTC   701.40    
-1.40    -0.20%

NTLTUBES 133.30 
-0.40    -0.30%

OAL   27.20    
0.60    2.26%

OLYMPIC 313.00 
5.00    1.62%

ONEBANKLTD 20.90 
-0.10    -0.48%

ORIONINFU 57.70 
1.00    1.76%

ORIONPHARM 52.50 
1.10    2.14%

PADMALIFE 31.70 
0.20    0.63%

PADMAOIL 267.00 
10.60    4.13%

PARAMOUNT 19.50 
0.10    0.52%

PDL   26.60    
0.00    0.00%

PENINSULA 33.30 
0.20    0.60%

PEOPLESINS 23.60 
-0.10    -0.42%

PF1STMF 6.90 
-0.10    -1.43%

PHARMAID 270.00 
-3.80    -1.39%

PHENIXINS 35.00 
0.80    2.34%

PHOENIXFIN 34.70 
1.60    4.83%

PHPMF1 6.60 
0.00    0.00%

PIONEERINS 33.30 
-1.20    -3.48%

PLFSL   9.20    
-0.10    -1.08%

POPULAR1MF 6.70 
0.00    0.00%

POPULARLIF 78.00 
-0.10    -0.13%

POWERGRID 58.50 
0.80    1.39%

PRAGATIINS 32.20 
-0.10    -0.31%

PRAGATILIF 104.60 
1.40    1.36%

PREMIERBAN 12.20 
-0.20    -1.61%

PREMIERCEM 95.20 
0.20    0.21%

PREMIERLEA 13.40 
0.10    0.75%

PRIME1ICBA 7.00 
0.00    0.00%

PRIMEBANK 19.40 
0.00    0.00%

PRIMEFIN 10.30 
0.90    9.57%

PRIMEINSUR 20.70 
0.10    0.49%

PRIMELIFE 63.30 
1.00    1.61%

PRIMETEX 26.50 
-0.10    -0.38%

PROGRESLIF 63.00 
0.30    0.48%

PROVATIINS 18.40 
-0.40    -2.13%

PTL   25.40    
-0.20    -0.78%

PUBALIBANK 26.30 
-0.30    -1.13%

PURABIGEN 17.60 
-0.30    -1.68%

QSMDRYCELL 98.40 
2.60    2.71%

RAHIMAFOOD 127.00 
0.20    0.16%

RAHIMTEXT 285.00 
-3.50    -1.21%

RAKCERAMIC 65.30 
-0.90    -1.36%

RANFOUNDRY 123.50 
1.30    1.06%

RDFOOD 16.70 
0.10    0.60%

RECKITTBEN 1540.00 
4.90    0.32%

REGENTTEX 20.80 
-0.30    -1.42%

RELIANCE1 10.00 
-0.10    -0.99%

RELIANCINS 54.50 
0.80    1.49%

RENATA 1108.00 
1.70    0.15%

RENWICKJA 585.00 
-8.20    -1.38%

REPUBLIC 36.00 
0.70    1.98%

RNSPIN 27.30 
-2.40    -8.08%

RSRMSTEEL 81.90 
4.60    5.95%

RUPALIBANK 34.50 
-0.50    -1.43%

RUPALIINS 21.60 
-0.30    -1.37%

RUPALILIFE 42.90 
0.90    2.14%

SAFKOSPINN 14.40 
-0.10    -0.69%

SAIFPOWER 51.50 
0.70    1.38%

SAIHAMCOT 17.90 
-0.10    -0.56%

SAIHAMTEX 19.00 
0.00    0.00%

SALAMCRST 41.70 
2.90    7.47%

SALVOCHEM 21.40 
0.80    3.88%

SAMATALETH 27.50 
-0.40    -1.43%

SAMORITA 79.50 
0.00    0.00%

SANDHANINS 37.30 
0.10    0.27%

SAPORTL 46.90 
-0.30    -0.64%

SAVAREFR 59.00 
4.70    8.66%

SEBL1STMF 12.90 
0.10    0.78%

SEMLIBBLSF 10.60 
-0.10    -0.93%

SEMLLECMF 8.80 
-0.10    -1.12%

SHAHJABANK 16.50 
-0.20    -1.20%

SHASHADNIM 78.90 
-1.20    -1.50%

SHURWID 10.60 
-0.20    -1.85%

SHYAMPSUG 20.50 
-0.40    -1.91%

SIBL   21.60    
-0.40    -1.82%

SIMTEX 27.80 
-0.20    -0.71%

SINGERBD 215.20 
-4.30    -1.96%

SINOBANGLA 34.80 
-0.20    -0.57%

SONALIANSH 212.00 
-1.40    -0.66%

SONARBAINS 18.60 
-0.20    -1.06%

SONARGAON 13.20 
0.30    2.33%

SOUTHEASTB 20.90 
-0.30    -1.42%

SPCERAMICS 10.90 
-0.10    -0.91%

SPCL   145.50    
-3.90    -2.61%

SQUARETEXT 68.80 
-0.20    -0.29%

SQURPHARMA 269.40 
-0.20    -0.07%

STANCERAM 55.00 
1.00    1.85%

STANDARINS 17.70 
-0.60    -3.28%

STANDBANKL 13.40 
-0.20    -1.47%

STYLECRAFT 1315.30 
-14.10    -1.06%

SUMITPOWER 44.20 
0.20    0.45%

SUNLIFEINS 22.50 
0.20    0.90%

TAKAFULINS 20.10 
0.20    1.01%

TALLUSPIN 10.60 
0.10    0.95%

TITASGAS 59.30 
2.50    4.40%

TOSRIFA 23.50 
0.00    0.00%

TRUSTB1MF 7.00 
0.00    0.00%

TRUSTBANK 24.90 
-0.60    -2.35%

TUNGHAI 15.00 
0.00    0.00%

UCB   22.30    
-0.30    -1.33%

UNIONCAP 26.60 
2.00    8.13%

UNIQUEHRL 58.00 
1.70    3.02%

UNITEDAIR 7.30 
0.00    0.00%

UNITEDFIN 25.50 
0.40    1.59%

UNITEDINS 30.90 
0.50    1.64%

UPGDCL 149.10 
-1.40    -0.93%

USMANIAGL 90.60 
-0.50    -0.55%

UTTARABANK 26.20 
-0.40    -1.50%

UTTARAFIN 71.40 
0.20    0.28%

VAMLRBBF 8.70 
-0.10    -1.14%

WATACHEM 170.00 
-2.40    -1.39%

WMSHIPYARD 34.50 
-0.30    -0.86%

YPL   31.20    
0.20    0.65%

ZAHEENSPIN 24.60 
0.60    2.50%

ZAHINTEX 21.60 
-0.10    -0.46%

ZEALBANGLA 31.00 
-0.90    -2.82%


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 Feb 23, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 33.7 34.2 33.2 33.7 33.6 0.30 634 31.2580 927,139
2 ABBANK 22.8 23 22.6 22.7 22.8 0 626 21.5460 947,309
3 ACI 470.3 476.9 470.2 471.1 474 -0.78 776 51.7830 109,694
4 ACIFORMULA 212.6 215.2 209.4 212.4 213.2 -0.28 1,387 118.2920 558,520
5 ACMELAB 115.4 117.5 115.1 115.3 116.3 -0.77 1,464 100.9240 872,727
6 ACTIVEFINE 48.5 48.5 47.3 48.3 47.3 2.54 3,641 304.3570 6,333,476
7 AFCAGRO 63.2 63.2 60.2 63 59.8 5.69 2,563 273.9490 4,411,891
8 AFTABAUTO 68.8 69 66.3 68.5 67.1 2.53 1,414 103.7210 1,533,610
9 AGNISYSL 24 24 23.3 23.9 23.3 3.00 914 37.0870 1,563,989
10 AGRANINS 23.9 24.8 23.6 24.7 24.6 -2.85 68 6.0060 243,710
11 AL-HAJTEX 102.9 103 95 102.6 94.8 8.54 5,042 245.4480 2,453,097
12 ALARABANK 19.7 20.1 19.7 19.8 20 -1.5 890 58.1310 2,931,017
13 ALLTEX 12.6 12.8 12.6 12.7 12.8 -1.56 48 0.8840 69,816
14 AMANFEED 86.4 88.4 84.7 86.4 85.2 1.41 1,469 117.7880 1,362,870
15 AMBEEPHA 389 394.6 387 390.1 391.8 -0.71 99 1.9880 5,095
16 AMCL(PRAN) 217 217 216 216.3 216.5 0.23 183 11.7650 54,287
17 ANLIMAYARN 34.5 35.6 34 34.3 34.6 -0.29 510 15.3410 445,600
18 ANWARGALV 71.8 72.5 71.6 71.8 72.3 -0.69 286 7.7450 107,729
19 APEXFOODS 144 146.3 143.4 144 144.1 -0.07 225 6.2670 43,370
20 APEXFOOT 340.3 342 340 340.3 342.1 -0.53 181 5.3690 15,764
21 APEXSPINN 115 116.5 114.3 114.6 113.9 0.97 210 5.5430 48,094
22 APEXTANRY 161 167 158.1 159.9 160.3 0.44 414 16.2110 101,170
23 APOLOISPAT 24.9 25 24.4 24.9 24.4 2.05 3,939 315.4670 12,763,143
24 ARAMIT 364.9 368.8 364.2 365 367.8 -0.79 161 2.1880 5,988
25 ARAMITCEM 42.1 42.9 42 42.2 42 0.24 510 10.9190 256,133
26 ARGONDENIM 34.3 34.5 33.9 34.2 34 0.88 843 33.1970 970,409
27 ASIAINS 22.5 22.5 21.4 22.4 21.9 2.74 93 2.0040 90,448
28 ATLASBANG 150.9 151.9 148.5 151.5 149.9 0.67 428 36.2760 239,684
29 BANGAS 127.2 127.6 126 126.2 127 0.16 204 2.8940 22,889
30 BANKASIA 19 19.1 18.8 18.9 18.9 0.53 111 7.1020 375,252
31 BARKAPOWER 52.1 53 51.3 52 52.3 -0.38 3,805 407.3910 7,835,730
32 BATASHOE 1,130 1,136.9 1,130 1,131.1 1,133.5 -0.31 86 4.3220 3,815
33 BATBC 2,500 2,525 2,497.1 2,499.7 2,499.2 0.03 57 4.3580 1,743
34 BAYLEASING 27.7 27.8 26.6 27.6 26.8 3.36 395 24.8190 909,057
35 BBS 54.3 54.5 52.7 54.3 52.3 3.82 4,261 342.7250 6,355,808
36 BDAUTOCA 84.5 84.5 82.6 83.6 82.6 2.30 69 1.0370 12,457
37 BDCOM 25.6 25.8 25.3 25.5 25.6 0 251 11.9660 470,297
38 BDFINANCE 17.1 17.1 16.7 17 16.8 1.79 387 13.7750 814,248
39 BDLAMPS 178.3 178.3 177 177.6 178.1 0.11 53 1.2900 7,279
40 BDTHAI 30.4 30.4 29.1 30.3 29.1 4.47 3,703 201.5860 6,725,468
41 BDWELDING 12.2 12.5 12.2 12.3 12.3 -0.81 68 0.7090 57,535
42 BEACHHATCH 11 11.2 10.9 10.9 11 0 80 1.1070 100,746
43 BEACONPHAR 23.8 23.9 23.4 23.7 23.4 1.71 1,093 37.4050 1,583,761
44 BENGALWTL 48.2 48.6 47.8 48.2 47.7 1.05 543 22.3860 463,759
45 BERGERPBL 0 0 0 2,299.8 2,299.8 -- 0 0.0000 0
46 BEXIMCO 34.6 34.7 33.9 34.5 33.8 2.37 6,928 494.7840 14,410,462
47 BGIC 21 21.3 20.7 21.1 20.9 0.48 101 1.5050 71,336
48 BNICL 21.7 22.2 21.5 21.6 21.8 -0.46 310 12.7900 589,593
49 BRACBANK 66.7 67.3 66.3 66.6 66.6 0.15 177 10.4380 156,467
50 BSC 597.6 601.1 593 598.8 601.7 -0.68 1,596 49.0930 82,191
51 BSCCL 125.9 128 125.5 126 127.4 -1.18 798 43.9870 348,314
52 BSRMLTD 136.6 138.5 136 137 137.3 -0.51 419 24.3140 177,007
53 BSRMSTEEL 97.6 97.6 95.7 97.4 96.2 1.46 355 32.3670 333,605
54 BXPHARMA 92.9 93.9 92.2 92.7 92.1 0.87 670 75.5700 814,281
55 CENTRALPHL 33.9 34.1 33 33.9 33 2.73 1,967 193.1240 5,707,548
56 CITYBANK 33.1 33.4 32.7 33.2 33.3 -0.60 649 68.9650 2,084,960
57 CITYGENINS 18.9 18.9 18.4 18.7 18.5 2.16 109 1.9910 107,233
58 CMCKAMAL 27.9 28 27.1 27.8 27.6 1.09 2,202 172.4560 6,255,579
59 CNATEX 11.6 11.7 11.5 11.6 11.6 0 975 46.8910 4,043,796
60 CONFIDCEM 144 145 142.7 143 145 -0.69 737 73.7820 514,121
61 CONTININS 20.2 21 20.2 20.7 21 -3.81 22 0.4720 22,800
62 CVOPRL 204.6 207.1 203 204.9 205.8 -0.58 157 2.8520 13,919
63 DACCADYE 8.5 8.5 8.2 8.4 8.4 1.19 42 0.5960 71,139
64 DAFODILCOM 39.8 39.8 38.5 39.5 38.4 3.65 542 16.9860 432,773
65 DBH 111.1 112.5 110.5 111 111.4 -0.27 463 24.1360 216,533
66 DELTALIFE 109.3 109.7 107.9 108.8 107.9 1.30 472 23.4950 216,621
67 DELTASPINN 11.6 11.7 11.5 11.6 11.6 0 511 18.7570 1,616,312
68 DESCO 61.5 61.9 58.5 61.7 59.4 3.54 2,230 193.7790 3,207,082
69 DESHBANDHU 14.4 14.4 14.1 14.4 14.2 1.41 119 5.8230 408,462
70 DHAKABANK 21.2 21.3 21 21.1 21.2 0 163 12.1680 576,203
71 DHAKAINS 24.1 24.3 23.8 24 24.1 0 48 1.0230 42,428
72 DOREENPWR 121.8 126.5 121 121.9 125.2 -2.72 2,685 163.3750 1,329,888
73 DSHGARME 317.9 318 311.8 315.2 313.8 1.31 202 6.3390 20,177
74 DSSL 21.8 22.7 21.7 21.9 22.3 -2.24 2,213 95.7530 4,333,170
75 DUTCHBANGL 110 117 106 109.7 119 -7.56 496 27.0430 247,493
76 EASTERNINS 31.9 31.9 31 31.4 31.9 0 71 1.6320 51,590
77 EASTLAND 24 24 23.7 23.9 23.6 1.69 102 4.8660 203,265
78 EASTRNLUB 1,150 1,166 1,131.6 1,157.9 1,140.2 0.86 75 1.3490 1,178
79 EBL 33.1 33.2 33 33.1 33.4 -0.90 70 1.9860 60,025
80 ECABLES 142.5 143 141.7 142.2 142 0.35 42 1.1150 7,820
81 EHL 55.5 56.3 54.2 55.4 54.3 2.21 2,069 170.3550 3,073,727
82 EMERALDOIL 33.1 33.6 32.9 33 33.2 -0.30 551 16.8580 509,041
83 ENVOYTEX 41.2 41.6 40.6 41 40.9 0.73 531 34.8030 850,230
84 ETL 21.4 21.5 20.9 21.1 21.3 0.47 574 26.2360 1,243,090
85 EXIMBANK 14.2 14.4 14 14.1 14.3 -0.70 792 53.5830 3,794,701
86 FAMILYTEX 9.6 9.7 9.5 9.6 9.6 0 725 16.2890 1,704,578
87 FARCHEM 26.2 26.4 25.7 26.2 26.4 -0.76 1,817 115.6700 4,446,415
88 FAREASTFIN 13.6 13.8 13.5 13.7 13.6 0 154 4.2500 311,280
89 FAREASTLIF 72.8 74.6 72.8 73.1 74 -1.62 172 5.3440 72,960
90 FASFIN 14 14.1 13.9 14 13.9 0.72 299 8.7810 627,607
91 FEDERALINS 13.8 13.8 13.6 13.7 13.8 0 113 1.7670 129,214
92 FEKDIL 30.1 30.6 30 30.2 30.4 -0.99 316 15.2410 502,648
93 FINEFOODS 25.3 25.7 25.1 25.3 25.3 0 323 8.8400 349,005
94 FIRSTFIN 9.2 9.3 9.2 9.3 9.2 0 32 0.4190 45,360
95 FIRSTSBANK 15 15.2 14.8 15 15.1 -0.66 691 43.8400 2,940,732
96 FUWANGCER 21 21.2 20.8 21 21 0 474 21.7150 1,034,079
97 FUWANGFOOD 14.8 14.9 14.7 14.8 14.8 0 395 10.0520 678,445
98 GBBPOWER 25.7 26.2 25.5 25.8 26 -1.15 1,620 92.2810 3,572,339
99 GEMINISEA 649.1 662.3 647.8 655 658.5 -1.43 685 11.2370 17,192
100 GENNEXT 11.4 11.6 11.2 11.3 11.4 0 1,593 77.0970 6,785,667
101 GHAIL 50.9 51.3 49.8 50.2 50 1.8 674 41.7910 827,986
102 GHCL 42.1 42.2 41.4 41.9 42 0.24 377 7.0900 169,996
103 GLAXOSMITH 1,561 1,567.3 1,550.5 1,559.6 1,567.3 -0.40 94 2.0830 1,336
104 GLOBALINS 19.5 20 17.7 19.8 18.4 5.98 130 1.6020 84,847
105 GOLDENSON 21.8 22.3 21.7 21.9 22.3 -2.24 399 12.3420 561,739
106 GP 314.4 319.3 308.2 315.2 319.3 -1.53 983 104.6330 332,720
107 GPHISPAT 46.4 46.6 44.1 46.4 44.4 4.50 2,981 248.3110 5,434,960
108 GQBALLPEN 81 82 80.8 81.1 81.4 -0.49 192 4.7520 58,535
109 GREENDELT 61 61 60 61 60.3 1.16 88 2.9280 48,360
110 GSPFINANCE 30.1 30.1 27.7 29.8 27.5 9.45 1,955 160.7320 5,487,180
111 HAKKANIPUL 52.2 53.1 52 52.2 52.9 -1.32 304 9.0590 172,680
112 HEIDELBCEM 554 555.9 551 554.4 556.2 -0.40 301 19.4350 35,078
113 HFL 24.4 24.8 24.4 24.6 24.7 -1.21 238 6.4240 261,088
114 HRTEX 37.5 37.6 36 36.9 37.1 1.08 240 8.8000 240,580
115 HWAWELLTEX 36.7 37.6 36.7 36.9 37.6 -2.39 75 1.3340 35,820
116 IBNSINA 277.8 279.5 273.3 276.2 275.5 0.83 284 23.9760 86,930
117 ICB 172 175.5 171.2 172 173.1 -0.64 943 46.7250 269,503
118 ICBIBANK 5.1 5.3 5 5.1 5.2 -1.92 207 3.9080 765,912
119 IDLC 72.6 73.5 71.8 73 72 0.83 2,254 264.1750 3,636,264
120 IFADAUTOS 133 134.9 132.1 133.5 134.4 -1.04 1,585 154.6180 1,157,666
121 IFIC 23.6 24 23.6 23.7 24.1 -2.07 386 20.4540 860,236
122 ILFSL 14.3 14.3 13.6 14.2 13.7 4.38 377 14.7010 1,053,535
123 INTECH 14.1 14.3 14.1 14.2 14.1 0 143 2.6410 186,257
124 IPDC 52.8 53.1 47.7 52.8 48.3 9.32 2,327 182.3360 3,587,040
125 ISLAMIBANK 42.1 43.2 41.8 42 43 -2.09 2,385 172.6340 4,092,643
126 ISLAMICFIN 21.8 21.9 21.2 21.7 21.4 1.87 562 26.9550 1,244,749
127 ISLAMIINS 22.7 22.7 22.2 22.7 22.6 0.44 110 11.1190 491,200
128 ITC 51.7 52.2 51.6 51.7 52.1 -0.77 437 16.7550 323,343
129 JAMUNABANK 18.3 18.7 18.2 18.6 18.6 -1.61 145 9.3660 509,307
130 JAMUNAOIL 222.2 222.9 217 221.9 219.7 1.14 1,508 158.7450 720,403
131 JMISMDL 184.5 186.9 183.6 184.2 185.8 -0.70 842 22.5200 121,851
132 KARNAPHULI 17.4 17.4 17.2 17.3 17.5 -0.57 46 0.6720 38,838
133 KBPPWBIL 21.3 21.3 20.7 21.2 20.7 2.90 581 17.9440 851,614
134 KDSALTD 85.4 85.8 83.7 85.4 83.8 1.91 1,305 66.1340 779,830
135 KEYACOSMET 15.7 15.9 15.5 15.6 15.6 0.64 2,330 164.0790 10,501,169
136 KOHINOOR 385.1 389 385.1 385.2 386.8 -0.44 51 1.1640 3,014
137 KPCL 65.5 65.8 65 65.2 65.5 0 601 40.2710 617,002
138 KPPL 8.3 8.3 8.1 8.2 8.2 1.22 67 0.7910 96,185
139 LAFSURCEML 82.1 82.6 82 82.1 82.2 -0.12 1,271 67.7650 825,056
140 LANKABAFIN 62.5 63.1 59.9 62.8 59.8 4.52 3,883 560.4590 9,078,433
141 LEGACYFOOT 23 23 22.9 22.9 23 0 59 0.8310 36,239
142 LIBRAINFU 459.9 461.2 456 458.2 460.4 -0.11 181 3.0840 6,723
143 LINDEBD 1,299 1,303 1,283.1 1,298.7 1,297.6 0.11 110 4.6290 3,568
144 MAKSONSPIN 8.8 8.9 8.8 8.9 8.8 0 68 1.6270 183,619
145 MALEKSPIN 23.1 23.9 22.6 23.4 23.3 -0.86 819 68.5300 2,941,676
146 MARICO 1,016 1,027 1,013 1,019.9 1,014.7 0.13 34 0.4320 424
147 MATINSPINN 41.8 42.2 40.5 41.9 42.4 -1.42 338 12.8320 308,832
148 MEGHNACEM 112.2 112.2 110.9 111.7 111.3 0.81 21 0.4660 4,175
149 MEGHNALIFE 62 63.2 61.4 62.7 61.5 0.81 63 3.0750 49,235
150 MERCANBANK 17.3 17.8 17.3 17.4 17.8 -2.81 448 32.1070 1,839,412
151 MERCINS 19.7 20.6 19.1 19.9 19.7 0 223 3.1300 155,549
152 METROSPIN 8 8 7.8 7.9 7.9 1.27 32 0.4050 51,347
153 MHSML 27.5 29 27.3 27.7 27.7 -0.72 1,086 64.9240 2,311,005
154 MICEMENT 85 85 84 84.6 84.9 0.12 149 4.4100 52,258
155 MIDASFIN 26.6 27.1 26.3 26.7 26.9 -1.12 268 7.9540 298,326
156 MIRACLEIND 50 50.3 49.3 50 49.1 1.83 194 5.8450 117,202
157 MITHUNKNIT 53.6 54.2 52 53.3 54.3 -1.29 1,244 37.2490 698,826
158 MJLBD 123.7 124 122 122.6 123.9 -0.16 826 59.6700 486,219
159 MONNOCERA 42.4 43.4 42.3 42.4 42.9 -1.17 53 1.0020 23,397
160 MPETROLEUM 209.6 210 204.3 209.1 207.7 0.91 488 34.9840 168,988
161 MTB 25.9 27.3 25.7 25.9 25.9 0 84 3.5230 135,158
162 NATLIFEINS 182 183.8 181.2 181.5 181.1 0.50 81 2.5510 14,014
163 NAVANACNG 71 71.9 69.5 70.8 70.9 0.14 1,911 131.6550 1,876,447
164 NBL 14.1 14.2 13.9 14 14.2 -0.70 1,422 74.6210 5,314,095
165 NCCBANK 14.3 14.5 14.2 14.2 14.5 -1.38 426 30.3640 2,126,249
166 NFML 21.5 21.8 21.4 21.5 21.6 -0.46 767 27.8270 1,292,744
167 NHFIL 54.1 55.2 53.9 54.5 55 -1.64 641 29.6390 545,233
168 NORTHERN 265.1 265.6 263.6 265.3 266.8 -0.64 23 0.7150 2,694
169 NORTHRNINS 27.9 28 27.7 27.9 27.6 1.09 58 1.6850 60,423
170 NPOLYMAR 105 106.5 103.2 104.5 103.1 1.84 1,206 61.8140 588,666
171 NTC 701.4 710 690 699.1 702.8 -0.20 642 18.4130 26,181
172 NTLTUBES 133.3 135.8 132 133.1 133.7 -0.30 1,066 41.8050 312,676
173 OAL 27.2 27.3 26.5 27.1 26.6 2.26 1,256 67.1850 2,497,287
174 OLYMPIC 313 313 305.1 306.5 308 1.62 611 50.8820 166,007
175 ONEBANKLTD 20.9 21 20.6 20.7 21 -0.48 392 51.8400 2,491,363
176 ORIONINFU 57.7 57.8 56.7 57.4 56.7 1.76 236 7.8170 137,145
177 ORIONPHARM 52.5 52.7 51.1 52.5 51.4 2.14 1,512 112.5410 2,160,872
178 PADMAOIL 267 267 251.7 264.2 256.4 4.13 2,182 217.8390 844,193
179 PARAMOUNT 19.5 19.9 19.5 19.7 19.4 0.52 80 2.6110 132,124
180 PENINSULA 33.3 33.5 32.6 33.1 33.1 0.60 1,281 62.3450 1,890,727
181 PHARMAID 270 274.5 268.9 269.8 273.8 -1.39 651 24.2020 89,264
182 PHENIXINS 35 36 34.2 35.5 34.2 2.34 82 2.8740 81,193
183 PHOENIXFIN 34.7 34.8 32.9 34.4 33.1 4.83 847 65.7000 1,925,051
184 PIONEERINS 33.3 34.5 32.8 33.6 34.5 -3.48 154 5.8400 175,095
185 PLFSL 9.2 9.3 9.2 9.3 9.3 -1.08 207 2.8810 312,535
186 POPULARLIF 78 78.5 77.5 77.9 78.1 -0.13 161 4.3300 55,542
187 POWERGRID 58.5 58.6 56.7 58.3 57.7 1.39 750 32.7140 566,776
188 PRAGATILIF 104.6 104.6 102 102.2 103.2 1.36 61 1.0920 10,671
189 PREMIERBAN 12.2 12.5 12.1 12.2 12.4 -1.61 598 20.6980 1,689,242
190 PREMIERCEM 95.2 95.8 93 95.3 95 0.21 226 20.7540 218,008
191 PREMIERLEA 13.4 13.6 13.2 13.5 13.3 0.75 388 24.6200 1,834,896
192 PRIMEBANK 19.4 19.5 19.2 19.3 19.4 0 56 2.6450 137,205
193 PRIMEFIN 10.3 10.3 9.5 10.3 9.4 9.57 269 5.1420 506,156
194 PRIMEINSUR 20.7 21 20.2 20.9 20.6 0.49 58 0.7630 37,010
195 PRIMELIFE 63.3 63.3 61.2 63 62.3 1.61 56 4.2870 68,687
196 PRIMETEX 26.5 27.1 26.2 26.4 26.6 -0.38 74 1.2400 47,040
197 PROVATIINS 18.4 18.9 18.4 18.5 18.8 -2.13 62 1.2780 68,860
198 PTL 25.4 25.9 25 25.4 25.6 -0.78 783 60.5130 2,388,704
199 PUBALIBANK 26.3 26.3 26 26.1 26.6 -1.13 210 5.3970 206,321
200 PURABIGEN 17.6 18.3 17.6 17.7 17.9 -1.68 145 3.8290 215,101
201 QSMDRYCELL 98.4 98.7 95.9 98.2 95.8 2.71 910 76.3570 779,953
202 RAHIMAFOOD 127 130.8 124 125.1 126.8 0.16 174 2.3600 18,589
203 RAHIMTEXT 285 292.2 285 285.6 288.5 -1.21 184 4.1020 14,289
204 RAKCERAMIC 65.3 66.8 65.3 65.5 66.2 -1.36 1,699 118.0490 1,794,932
205 RANFOUNDRY 123.5 123.5 121.7 123.3 122.2 1.06 154 3.7760 30,824
206 RDFOOD 16.7 16.8 16.5 16.6 16.6 0.60 364 10.5640 636,618
207 REGENTTEX 20.8 21.2 20.7 20.9 21.1 -1.42 1,000 48.4250 2,310,163
208 RELIANCINS 54.5 54.5 53.2 54.4 53.7 1.49 65 2.1390 39,482
209 RENATA 1,108 1,110.4 1,107 1,108.2 1,106.3 0.15 102 4.6030 4,151
210 RENWICKJA 585 600 585 587.1 593.2 -1.38 106 1.1500 1,952
211 REPUBLIC 36 36.8 34.8 36.4 35.3 1.98 361 26.8710 741,975
212 RNSPIN 27.3 28.2 25.1 26.9 29.7 -8.08 3,490 103.2910 3,913,010
213 RSRMSTEEL 81.9 82 77.9 81.8 77.3 5.95 4,177 404.1650 5,016,845
214 RUPALIBANK 34.5 35.3 34 35.1 35 -1.43 67 2.8470 81,343
215 RUPALIINS 21.6 22.2 21.6 21.8 21.9 -1.37 52 1.9570 89,433
216 RUPALILIFE 42.9 43 41.7 42.8 42 2.14 170 6.9080 163,703
217 SAFKOSPINN 14.4 14.6 14.4 14.4 14.5 -0.69 114 1.7150 118,642
218 SAIFPOWER 51.5 51.9 50.6 51.5 50.8 1.38 2,250 148.6370 2,906,523
219 SAIHAMCOT 17.9 18.4 17.7 17.9 18 -0.56 320 16.3730 911,896
220 SAIHAMTEX 19 19.2 18.7 18.8 19 0 327 11.0210 583,964
221 SALAMCRST 41.7 41.7 38.9 41.5 38.8 7.47 1,156 42.3970 1,049,060
222 SALVOCHEM 21.4 21.5 20.3 21.4 20.6 3.88 2,665 178.7040 8,582,446
223 SAMORITA 79.5 80.9 79.3 79.8 79.5 0 134 4.2860 53,691
224 SANDHANINS 37.3 38.1 37 37.5 37.2 0.27 97 2.1130 56,595
225 SAPORTL 46.9 47.4 46.6 46.9 47.2 -0.64 862 26.0470 556,308
226 SHAHJABANK 16.5 16.9 16.5 16.5 16.7 -1.20 215 8.4030 507,731
227 SHASHADNIM 78.9 81.4 78.2 78.8 80.1 -1.50 554 52.3330 659,150
228 SHURWID 10.6 10.8 10.6 10.7 10.8 -1.85 60 0.7460 69,731
229 SIBL 21.6 22 21.4 21.6 22 -1.82 913 64.1630 2,963,197
230 SIMTEX 27.8 28 27.6 27.7 28 -0.71 115 7.0230 252,877
231 SINGERBD 215.2 222.7 212.9 214 219.5 -1.96 2,028 133.4990 618,881
232 SINOBANGLA 34.8 35.2 34.5 34.8 35 -0.57 176 5.3670 154,146
233 SONALIANSH 212 216 212 212 213.4 -0.66 98 2.4550 11,459
234 SOUTHEASTB 20.9 21.1 20.8 21 21.2 -1.42 310 20.4520 974,173
235 SPCERAMICS 10.9 11 10.8 10.9 11 -0.91 55 0.7380 67,824
236 SPCL 145.5 149.3 145 145.3 149.4 -2.61 1,854 101.6520 696,278
237 SQUARETEXT 68.8 69.2 68.3 68.9 69 -0.29 101 4.2400 61,518
238 SQURPHARMA 269.4 270.1 268.7 269.5 269.6 -0.07 754 94.1080 349,261
239 STANCERAM 55 55.5 53.8 55.2 54 1.85 118 3.3960 61,837
240 STANDBANKL 13.4 13.7 13.4 13.5 13.6 -1.47 290 15.4660 1,141,422
241 STYLECRAFT 1,315.3 1,325.5 1,315.2 1,321.9 1,329.4 -1.06 25 0.4300 325
242 SUMITPOWER 44.2 44.4 43.6 43.9 44 0.45 1,595 164.1830 3,735,909
243 SUNLIFEINS 22.5 22.5 22.2 22.4 22.3 0.90 35 0.4560 20,435
244 TAKAFULINS 20.1 20.1 19.6 19.9 19.9 1.01 21 0.2840 14,242
245 TALLUSPIN 10.6 10.7 10.4 10.5 10.5 0.95 61 0.6360 60,351
246 TITASGAS 59.3 59.5 56.2 59.2 56.8 4.40 3,201 409.8730 7,059,577
247 TOSRIFA 23.5 23.7 23.3 23.5 23.5 0 213 9.4540 401,538
248 TRUSTBANK 24.9 25.5 24.5 24.8 25.5 -2.35 623 35.5860 1,431,213
249 TUNGHAI 15 15.2 14.8 15 15 0 485 29.7370 1,990,494
250 UCB 22.3 22.6 22.2 22.3 22.6 -1.33 604 32.8600 1,468,220
251 UNIONCAP 26.6 26.8 24.3 26.5 24.6 8.13 1,345 101.9660 3,938,375
252 UNIQUEHRL 58 58 56.1 57.7 56.3 3.02 1,063 79.5680 1,387,947
253 UNITEDAIR 7.3 7.4 7.3 7.3 7.3 0 449 9.1140 1,244,942
254 UNITEDFIN 25.5 25.6 24.9 25.4 25.1 1.59 481 23.6180 932,456
255 UPGDCL 149.1 151 148 149.7 150.5 -0.93 575 41.1450 275,255
256 USMANIAGL 90.6 92 90.1 90.4 91.1 -0.55 126 1.6930 18,682
257 UTTARABANK 26.2 26.6 26.1 26.4 26.6 -1.50 166 5.4470 207,092
258 UTTARAFIN 71.4 71.7 69.8 71.1 71.2 0.28 861 65.3110 924,247
259 WATACHEM 170 174.7 169 170.2 172.4 -1.39 168 7.8540 46,052
260 WMSHIPYARD 34.5 34.7 33.9 34.1 34.8 -0.86 249 6.2610 182,623
261 YPL 31.2 31.5 30.9 31.1 31 0.65 611 25.2830 813,711
262 ZAHEENSPIN 24.6 25 24.1 24.4 24 2.5 1,061 79.8970 3,250,919
263 ZAHINTEX 21.6 21.8 21.4 21.5 21.7 -0.46 752 35.6640 1,653,934

 

 

 

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.