Saturday, Jul 4, 2020 Current Time: 4:24:58 PM (BST) Market Status: Closed
1STPRIMFMF 12.20 
0.20    1.67%

AAMRANET 33.20 
0.00    0.00%

AAMRATECH 23.00 
0.00    0.00%

ABBANK 7.30 
0.50    7.35%

ACFL   18.60    
0.00    0.00%

ACI   197.40    
-6.80    -3.33%

ACIFORMULA 109.00 
-1.20    -1.09%

ACMELAB 62.40 
-1.00    -1.58%

ACTIVEFINE 12.30 
0.00    0.00%

ADVENT 22.80 
0.00    0.00%

AFCAGRO 17.00 
0.00    0.00%

AFTABAUTO 23.60 
0.00    0.00%

AGNISYSL 13.40 
0.00    0.00%

AGRANINS 17.60 
0.00    0.00%

AIBL1STIMF 6.90 
0.00    0.00%

AL-HAJTEX 26.50 
0.00    0.00%

ALARABANK 14.70 
-0.10    -0.68%

ALIF   6.50    
0.00    0.00%

ALLTEX 6.90 
-0.10    -1.43%

AMANFEED 26.80 
0.00    0.00%

AMBEEPHA 476.00 
-4.70    -0.98%

AMCL(PRAN) 178.10 
-1.90    -1.06%

ANLIMAYARN 29.90 
0.00    0.00%

APEXFOODS 120.10 
0.00    0.00%

APEXTANRY 106.90 
0.00    0.00%

APOLOISPAT 3.40 
0.00    0.00%

APSCLBOND 5055.00 
4.00    0.08%

ARAMIT 207.80 
0.00    0.00%

ARAMITCEM 11.90 
0.00    0.00%

ASIAINS 17.00 
0.00    0.00%

ASIAPACINS 19.10 
0.10    0.53%

ATCSLGF 6.80 
0.00    0.00%

ATLASBANG 109.80 
0.00    0.00%

AZIZPIPES 97.50 
0.00    0.00%

BANGAS 116.90 
0.00    0.00%

BANKASIA 16.20 
0.00    0.00%

BARKAPOWER 19.90 
0.10    0.51%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BAYLEASING 11.10 
0.00    0.00%

BBS   16.20    
0.00    0.00%

BBSCABLES 54.60 
0.00    0.00%

BDAUTOCA 147.30 
0.00    0.00%

BDFINANCE 7.90 
0.00    0.00%

BDLAMPS 112.70 
0.00    0.00%

BDWELDING 14.40 
0.20    1.41%

BEACHHATCH 13.60 
0.00    0.00%

BEACONPHAR 60.70 
0.00    0.00%

BENGALWTL 17.00 
0.00    0.00%

BERGERPBL 1308.60 
0.00    0.00%

BEXIMCO 13.00 
0.00    0.00%

BNICL   17.10    
0.00    0.00%

BPML   39.90    
0.00    0.00%

BRACBANK 31.90 
0.00    0.00%

BSC   38.20    
0.00    0.00%

BSCCL   84.80    
-1.90    -2.19%

BSRMLTD 53.50 
0.00    0.00%

BSRMSTEEL 33.60 
0.00    0.00%

BXPHARMA 66.80 
-2.40    -3.47%

BXSYNTH 6.30 
-0.40    -5.97%

CAPMBDBLMF 6.90 
0.00    0.00%

CENTRALINS 22.80 
-0.40    -1.72%

CENTRALPHL 13.10 
-0.20    -1.50%

CITYBANK 16.50 
-0.20    -1.20%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 97.00 
0.00    0.00%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 4.60 
0.40    9.52%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 58.00 
0.00    0.00%

DELTASPINN 3.60 
0.10    2.86%

DESCO   34.80    
0.00    0.00%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 10.00 
-0.10    -0.99%

DHAKAINS 24.00 
0.00    0.00%

DOREENPWR 57.10 
0.00    0.00%

DSHGARME 103.00 
-0.60    -0.58%

DSSL   9.50    
0.00    0.00%

DUTCHBANGL 56.90 
0.00    0.00%

EASTERNINS 29.80 
0.00    0.00%

EASTLAND 20.00 
0.00    0.00%

EASTRNLUB 918.00 
-5.90    -0.64%

EBL   30.90    
0.00    0.00%

EBL1STMF 4.10 
0.00    0.00%

ECABLES 140.10 
0.00    0.00%

EHL   38.70    
0.00    0.00%

EMERALDOIL 9.90 
0.00    0.00%

ESQUIRENIT 21.90 
0.00    0.00%

EXIMBANK 8.60 
0.00    0.00%

FAMILYTEX 2.00 
0.00    0.00%

FAREASTFIN 2.40 
0.00    0.00%

FASFIN 4.00 
0.00    0.00%

FBFIF   3.30    
0.00    0.00%

FEDERALINS 10.20 
0.00    0.00%

FEKDIL 8.80 
0.00    0.00%

FINEFOODS 44.80 
-1.10    -2.40%

FIRSTSBANK 8.20 
0.00    0.00%

FORTUNE 15.90 
0.00    0.00%

FUWANGCER 6.70 
0.00    0.00%

FUWANGFOOD 11.60 
0.00    0.00%

GBBPOWER 12.40 
0.00    0.00%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 54.70 
0.00    0.00%

GENNEXT 2.30 
0.00    0.00%

GHAIL   16.70    
0.00    0.00%

GLAXOSMITH 2229.00 
42.40    1.94%

GLOBALINS 14.10 
0.00    0.00%

GOLDENSON 5.50 
0.00    0.00%

GP   238.80    
0.00    0.00%

GPHISPAT 24.30 
0.00    0.00%

GQBALLPEN 66.10 
0.00    0.00%

GRAMEENS2 11.10 
0.00    0.00%

GREENDELMF 6.50 
0.00    0.00%

GSPFINANCE 12.20 
0.00    0.00%

HEIDELBCEM 137.30 
0.00    0.00%

HWAWELLTEX 31.20 
0.00    0.00%

IBBLPBOND 948.50 
-11.00    -1.15%

IBNSINA 220.00 
-4.10    -1.83%

IBP   20.20    
-0.40    -1.94%

ICB   68.40    
0.00    0.00%

ICB3RDNRB 5.30 
0.00    0.00%

ICBAGRANI1 6.20 
0.00    0.00%

ICBAMCL2ND 7.80 
0.10    1.30%

ICBEPMF1S1 6.20 
0.00    0.00%

ICBIBANK 2.80 
0.00    0.00%

ICBSONALI1 7.60 
0.00    0.00%

IDLC   41.90    
0.00    0.00%

IFADAUTOS 38.50 
0.00    0.00%

IFIC   8.60    
0.00    0.00%

IFIC1STMF 4.60 
0.00    0.00%

ILFSL   4.20    
0.00    0.00%

IMAMBUTTON 19.10 
0.00    0.00%

INTECH 19.60 
0.00    0.00%

INTRACO 12.70 
0.00    0.00%

ISLAMIBANK 16.80 
-0.70    -4.00%

ISLAMIINS 20.90 
0.00    0.00%

ISNLTD 33.80 
0.00    0.00%

ITC   29.40    
0.00    0.00%

JAMUNABANK 16.10 
-0.20    -1.23%

JAMUNAOIL 138.20 
0.00    0.00%

JMISMDL 286.00 
-3.50    -1.21%

JUTESPINN 76.40 
-0.20    -0.26%

KARNAPHULI 19.00 
0.00    0.00%

KAY&QUE 207.40 
0.00    0.00%

KDSALTD 38.60 
0.00    0.00%

KEYACOSMET 3.00 
0.20    7.14%

KPCL   45.30    
0.00    0.00%

KPPL   17.60    
0.00    0.00%

KTL   9.30    
0.00    0.00%

LANKABAFIN 12.90 
0.00    0.00%

LHBL   35.90    
0.00    0.00%

LIBRAINFU 549.00 
-15.40    -2.73%

LINDEBD 1278.20 
-13.80    -1.07%

MALEKSPIN 12.80 
0.00    0.00%

MARICO 1562.50 
0.00    0.00%

MATINSPINN 32.80 
0.00    0.00%

MBL1STMF 6.50 
0.00    0.00%

MEGCONMILK 10.00 
0.00    0.00%

MEGHNALIFE 43.10 
0.00    0.00%

MEGHNAPET 8.80 
0.00    0.00%

MERCANBANK 10.60 
0.00    0.00%

MICEMENT 43.80 
0.00    0.00%

MITHUNKNIT 6.70 
-0.20    -2.90%

MJLBD   66.90    
2.20    3.40%

MLDYEING 50.00 
0.00    0.00%

MONNOCERA 126.80 
0.00    0.00%

MONNOSTAF 794.80 
0.00    0.00%

MPETROLEUM 157.80 
0.00    0.00%

MTB   24.10    
0.00    0.00%

NATLIFEINS 225.00 
-4.90    -2.13%

NAVANACNG 33.00 
0.00    0.00%

NBL   7.20    
0.00    0.00%

NCCBANK 12.10 
-0.10    -0.82%

NEWLINE 12.90 
0.00    0.00%

NFML   8.70    
0.00    0.00%

NHFIL   24.60    
0.00    0.00%

NITOLINS 21.80 
0.00    0.00%

NLI1STMF 9.60 
0.00    0.00%

NORTHERN 324.90 
0.00    0.00%

NORTHRNINS 16.60 
0.00    0.00%

NPOLYMAR 56.60 
0.00    0.00%

NTC   472.20    
-4.40    -0.92%

NTLTUBES 103.10 
0.00    0.00%

NURANI 7.70 
0.00    0.00%

OIMEX   24.30    
0.00    0.00%

OLYMPIC 150.20 
0.00    0.00%

ONEBANKLTD 9.10 
-0.10    -1.09%

ORIONPHARM 42.00 
0.00    0.00%

PADMALIFE 14.00 
0.00    0.00%

PADMAOIL 166.20 
0.00    0.00%

PARAMOUNT 43.80 
2.00    4.78%

PDL   8.50    
0.00    0.00%

PEOPLESINS 15.50 
0.40    2.65%

PF1STMF 7.70 
0.00    0.00%

PHARMAID 411.80 
3.70    0.91%

PHENIXINS 21.40 
-0.10    -0.47%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 77.50 
0.00    0.00%

POWERGRID 42.80 
-0.60    -1.38%

PRAGATILIF 88.30 
0.00    0.00%

PREMIERBAN 9.90 
0.00    0.00%

PREMIERLEA 4.90 
0.00    0.00%

PRIME1ICBA 5.00 
0.00    0.00%

PRIMEBANK 14.20 
0.00    0.00%

PRIMEINSUR 17.00 
-0.50    -2.86%

PRIMETEX 15.80 
0.00    0.00%

PUBALIBANK 22.50 
1.70    8.17%

QUASEMIND 34.90 
0.00    0.00%

RAHIMTEXT 227.70 
0.00    0.00%

RAKCERAMIC 26.00 
0.00    0.00%

RANFOUNDRY 119.30 
0.00    0.00%

RDFOOD 11.80 
0.00    0.00%

RECKITTBEN 3552.00 
-32.70    -0.91%

REGENTTEX 7.80 
0.00    0.00%

RELIANCE1 8.10 
0.00    0.00%

RELIANCINS 35.90 
-0.10    -0.28%

RENATA 1026.20 
0.00    0.00%

RENWICKJA 900.00 
0.00    0.00%

REPUBLIC 19.00 
0.30    1.60%

RINGSHINE 6.40 
0.00    0.00%

RNSPIN 3.70 
0.00    0.00%

RSRMSTEEL 22.90 
0.00    0.00%

RUPALIBANK 24.40 
0.00    0.00%

RUPALILIFE 39.10 
0.00    0.00%

SAIFPOWER 13.00 
0.00    0.00%

SAIHAMTEX 24.50 
0.00    0.00%

SALVOCHEM 10.10 
0.00    0.00%

SAMATALETH 106.90 
0.00    0.00%

SAMORITA 60.60 
0.00    0.00%

SANDHANINS 18.00 
0.00    0.00%

SAPORTL 16.60 
0.00    0.00%

SAVAREFR 98.40 
0.20    0.20%

SEBL1STMF 9.30 
0.00    0.00%

SEMLFBSLGF 7.80 
0.00    0.00%

SEMLIBBLSF 6.00 
0.00    0.00%

SEMLLECMF 5.30 
0.00    0.00%

SHEPHERD 15.10 
0.00    0.00%

SHURWID 21.70 
0.00    0.00%

SHYAMPSUG 23.80 
0.00    0.00%

SIBL   11.90    
0.10    0.85%

SILCOPHL 22.40 
0.00    0.00%

SILVAPHL 18.30 
0.00    0.00%

SIMTEX 14.60 
0.00    0.00%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 48.20 
0.00    0.00%

SONALIANSH 359.90 
1.60    0.45%

SOUTHEASTB 11.30 
0.00    0.00%

SPCERAMICS 8.10 
0.10    1.25%

SPCL   72.00    
0.00    0.00%

SQUARETEXT 29.00 
0.00    0.00%

SQURPHARMA 172.50 
0.00    0.00%

SSSTEEL 10.30 
0.00    0.00%

STANCERAM 307.90 
0.00    0.00%

STANDBANKL 7.90 
0.00    0.00%

STYLECRAFT 146.30 
0.00    0.00%

SUMITPOWER 35.10 
0.00    0.00%

TALLUSPIN 3.40 
0.20    6.25%

TITASGAS 29.70 
0.00    0.00%

TRUSTB1MF 4.70 
0.00    0.00%

TRUSTBANK 24.40 
0.00    0.00%

TUNGHAI 2.20 
0.00    0.00%

UCB   11.70    
0.00    0.00%

UNIONCAP 4.80 
0.00    0.00%

UNITEDAIR 1.40 
0.00    0.00%

UPGDCL 220.20 
0.00    0.00%

USMANIAGL 44.80 
0.00    0.00%

UTTARABANK 23.70 
0.00    0.00%

UTTARAFIN 43.60 
0.00    0.00%

VAMLBDMF1 5.00 
0.00    0.00%

VAMLRBBF 4.40 
0.00    0.00%

VFSTDL 22.50 
0.00    0.00%

WATACHEM 323.00 
8.30    2.64%

ZAHEENSPIN 6.30 
0.00    0.00%

ZAHINTEX 3.60 
0.00    0.00%

ZEALBANGLA 31.90 
0.00    0.00%


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 Jul 02, 2020 at 2:50 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 33.2 33.2 33.2 33.2 33.2 0 16 0.6320 19,025
2 AAMRATECH 23 23 23 23 23 0 2 0.0460 2,005
3 ABBANK 7.3 7.3 6.8 7.2 6.8 7.35 165 2.6050 368,563
4 ACFL 18.6 18.6 18.6 18.6 18.6 0 1 0.0040 200
5 ACI 197.4 203.1 197.3 198 204.2 -3.33 728 12.9190 65,034
6 ACIFORMULA 109 110.2 107.8 108.9 110.2 -1.09 283 4.1250 37,951
7 ACMELAB 62.4 63.4 62 62.3 63.4 -1.58 410 14.0890 225,686
8 ACTIVEFINE 12.3 12.3 12.3 12.3 12.3 0 2 0.0140 1,100
9 ADVENT 22.8 22.8 22.8 22.8 22.8 0 1 0.0000 10
10 AFCAGRO 17 17 17 17 17 0 5 0.0050 278
11 AFTABAUTO 23.6 23.6 23.6 23.6 23.6 0 2 0.0140 597
12 AGNISYSL 13.4 13.4 13.4 13.4 13.4 0 10 0.4140 30,930
13 AGRANINS 17.6 17.6 17.6 17.6 17.6 0 1 0.0700 4,000
14 AIL 0 0 0 26.2 26.2 -- 0 0.0000 0
15 AL-HAJTEX 26.5 26.5 26.5 26.5 26.5 0 2 0.0040 140
16 ALARABANK 14.7 14.8 14.7 14.7 14.8 -0.68 231 15.4190 1,048,802
17 ALIF 6.5 6.5 6.5 6.5 6.5 0 9 0.0400 6,137
18 AMANFEED 26.8 26.8 26.8 26.8 26.8 0 1 0.0030 100
19 AMBEEPHA 476 491 470.8 473.6 480.7 -0.98 456 7.0870 14,860
20 AMCL(PRAN) 178.1 179.5 178 179 180 -1.06 20 0.1020 570
21 ANLIMAYARN 29.9 29.9 29.9 29.9 29.9 0 12 0.6500 21,751
22 ANWARGALV 0 0 0 67.5 67.5 -- 0 0.0000 0
23 APEXFOODS 120.1 120.1 120.1 120.1 120.1 0 1 0.0000 2
24 APEXFOOT 0 0 0 219.3 219.3 -- 0 0.0000 0
25 APEXSPINN 0 0 0 130.7 130.7 -- 0 0.0000 0
26 APEXTANRY 106.9 106.9 106.9 106.9 106.9 0 4 0.0550 510
27 APOLOISPAT 3.4 3.4 3.3 3.4 3.4 0 84 0.6060 179,820
28 ARAMIT 207.8 207.8 207.8 207.8 207.8 0 15 0.1670 806
29 ARGONDENIM 0 0 0 19.2 19.2 -- 0 0.0000 0
30 ASIAINS 17 17 17 17 17 0 5 0.1650 9,700
31 ASIAPACINS 19.1 19.1 19.1 19.1 19 0.53 2 0.0030 170
32 ATLASBANG 109.8 109.8 109.8 109.8 109.8 0 1 0.0000 1
33 AZIZPIPES 97.5 97.5 97.5 97.5 97.5 0 8 0.0220 222
34 BANGAS 116.9 116.9 116.9 116.9 116.9 0 25 0.6860 5,870
35 BANKASIA 16.2 16.3 16.2 16.3 16.2 0 23 0.7340 45,179
36 BARKAPOWER 19.9 20.1 19.8 20 19.8 0.51 197 9.7580 491,142
37 BATASHOE 693.2 693.2 693.2 693.2 693.2 0 11 0.3850 555
38 BATBC 907.6 907.6 907.6 907.6 907.6 0 131 12.4300 13,696
39 BAYLEASING 11.1 11.1 11.1 11.1 11.1 0 3 0.0090 800
40 BBS 16.2 16.2 16.2 16.2 16.2 0 3 0.0340 2,103
41 BBSCABLES 54.6 54.6 54.6 54.6 54.6 0 9 0.1560 2,855
42 BDAUTOCA 147.3 147.3 147.3 147.3 147.3 0 13 0.4820 3,275
43 BDCOM 0 0 0 17 17 -- 0 0.0000 0
44 BDFINANCE 7.9 7.9 7.9 7.9 7.9 0 1 0.0000 10
45 BDLAMPS 112.7 112.7 112.7 112.7 112.7 0 1 0.0000 1
46 BDTHAI 0 0 0 10 10 -- 0 0.0000 0
47 BDWELDING 14.4 14.4 14.3 14.3 14.2 1.41 2 0.0090 654
48 BEACHHATCH 13.6 13.6 13.6 13.6 13.6 0 1 0.0010 50
49 BEACONPHAR 60.7 60.7 60.7 60.7 60.7 0 5 0.5470 9,005
50 BENGALWTL 17 17 17 17 17 0 2 0.0110 650
51 BERGERPBL 1,308.6 1,308.6 1,308.6 1,308.6 1,308.6 0 17 2.8750 2,197
52 BEXIMCO 13 13 13 13 13 0 57 1.3250 101,890
53 BGIC 0 0 0 22.5 22.5 -- 0 0.0000 0
54 BNICL 17.1 17.1 17.1 17.1 17.1 0 7 0.2100 12,300
55 BPML 39.9 39.9 39.9 39.9 39.9 0 1 0.0030 70
56 BRACBANK 31.9 31.9 31.9 31.9 31.9 0 5 0.0330 1,048
57 BSC 38.2 38.2 38.2 38.2 38.2 0 5 0.0600 1,570
58 BSCCL 84.8 87.1 84.1 84.7 86.7 -2.19 1,869 71.5900 842,139
59 BSRMLTD 53.5 53.5 53.5 53.5 53.5 0 1 0.0050 100
60 BSRMSTEEL 33.6 33.6 33.6 33.6 33.6 0 2 0.0130 400
61 BXPHARMA 66.8 69.2 63 66.7 69.2 -3.47 2,096 109.9330 1,649,616
62 CENTRALINS 22.8 23.2 22.8 22.8 23.2 -1.72 4 0.0010 55
63 CENTRALPHL 13.1 13.4 13 13.1 13.3 -1.50 534 22.4750 1,702,899
64 CITYBANK 16.5 16.7 16.2 16.4 16.7 -1.20 285 12.6430 771,994
65 CITYGENINS 0 0 0 13.1 13.1 -- 0 0.0000 0
66 CONFIDCEM 97 97 97 97 97 0 1 0.0010 10
67 CONTININS 0 0 0 18.3 18.3 -- 0 0.0000 0
68 COPPERTECH 0 0 0 20.7 20.7 -- 0 0.0000 0
69 CVOPRL 115.4 115.4 115.4 115.4 115.4 0 2 0.0870 752
70 DAFODILCOM 0 0 0 53.4 53.4 -- 0 0.0000 0
71 DBH 0 0 0 92.6 92.6 -- 0 0.0000 0
72 DELTALIFE 58 58 58 58 58 0 3 0.0180 315
73 DESCO 34.8 34.8 34.8 34.8 34.8 0 2 0.0180 510
74 DESHBANDHU 10.4 10.4 10.4 10.4 10.4 0 1 0.0100 1,000
75 DHAKABANK 10 10.1 9.9 9.9 10.1 -0.99 56 0.9790 98,133
76 DHAKAINS 24 24 24 24 24 0 1 0.0120 500
77 DOREENPWR 57.1 57.1 57.1 57.1 57.1 0 4 0.0640 1,119
78 DSHGARME 103 105 103 103 103.6 -0.58 111 1.3570 13,107
79 DSSL 9.5 9.5 9.5 9.5 9.5 0 1 0.0080 790
80 DUTCHBANGL 56.9 56.9 56.9 56.9 56.9 0 7 0.5690 9,999
81 EASTERNINS 29.8 29.8 29.8 29.8 29.8 0 2 0.0150 500
82 EASTLAND 20 20.9 20 20.3 20 0 47 0.8930 43,312
83 EASTRNLUB 918 933 916.1 918.7 923.9 -0.64 238 3.3780 3,666
84 EBL 30.9 30.9 30.9 30.9 30.9 0 1 0.0020 50
85 ECABLES 140.1 140.1 140.1 140.1 140.1 0 1 0.0140 100
86 EHL 38.7 38.7 38.7 38.7 38.7 0 14 0.3480 9,003
87 EMERALDOIL 9.9 10.1 9.8 10 9.9 0 42 0.1850 18,595
88 ENVOYTEX 0 0 0 21.2 21.2 -- 0 0.0000 0
89 ESQUIRENIT 21.9 21.9 21.9 21.9 21.9 0 2 0.0040 200
90 ETL 0 0 0 8.2 8.2 -- 0 0.0000 0
91 EXIMBANK 8.6 8.6 8.6 8.6 8.6 0 21 0.4610 53,560
92 FAMILYTEX 2 2 1.9 1.9 2 0 52 0.3460 181,453
93 FARCHEM 0 0 0 9.8 9.8 -- 0 0.0000 0
94 FAREASTLIF 0 0 0 40.1 40.1 -- 0 0.0000 0
95 FASFIN 4 4 4 4 4 0 7 0.0050 1,182
96 FEDERALINS 10.2 10.2 10.2 10.2 10.2 0 2 0.0000 21
97 FEKDIL 8.8 8.8 8.8 8.8 8.8 0 2 0.0180 2,000
98 FINEFOODS 44.8 46.9 44.1 44.5 45.9 -2.40 661 12.7190 280,699
99 FIRSTSBANK 8.2 8.2 8.2 8.2 8.2 0 85 4.1330 504,008
100 FORTUNE 15.9 15.9 15.9 15.9 15.9 0 4 0.0090 569
101 FUWANGCER 6.7 6.7 6.7 6.7 6.7 0 2 0.0130 2,000
102 FUWANGFOOD 11.6 11.6 11.6 11.6 11.6 0 5 0.0310 2,705
103 GBBPOWER 12.4 12.4 12.4 12.4 12.4 0 5 0.0170 1,408
104 GEMINISEA 144.3 144.3 144.3 144.3 144.3 0 5 0.0370 256
105 GENEXIL 54.7 54.7 54.7 54.7 54.7 0 1 0.0490 900
106 GENNEXT 2.3 2.4 2.3 2.3 2.3 0 56 0.3690 158,188
107 GHAIL 16.7 16.7 16.7 16.7 16.7 0 2 0.0120 700
108 GLAXOSMITH 2,229 2,229 2,157.2 2,208.6 2,186.6 1.94 529 24.8460 11,315
109 GLOBALINS 14.1 14.1 14.1 14.1 14.1 0 3 0.0200 1,400
110 GP 238.8 238.8 238.8 238.8 238.8 0 60 4.0690 17,038
111 GPHISPAT 24.3 24.3 24.3 24.3 24.3 0 1 0.0050 200
112 GQBALLPEN 66.1 66.1 66.1 66.1 66.1 0 8 0.3870 5,850
113 GSPFINANCE 12.2 12.2 12.2 12.2 12.2 0 11 0.9360 76,686
114 HAKKANIPUL 0 0 0 74 74 -- 0 0.0000 0
115 HEIDELBCEM 137.3 137.3 137.3 137.3 137.3 0 1 0.0210 150
116 HFL 0 0 0 15.7 15.7 -- 0 0.0000 0
117 HRTEX 0 0 0 32.2 32.2 -- 0 0.0000 0
118 IBNSINA 220 222.6 218.8 221.7 224.1 -1.83 137 3.1050 14,089
119 IBP 20.2 20.6 20.1 20.2 20.6 -1.94 639 29.3770 1,450,668
120 ICB 68.4 68.4 68.4 68.4 68.4 0 15 1.2800 18,709
121 IDLC 41.9 41.9 41.9 41.9 41.9 0 3 0.0010 26
122 IFADAUTOS 38.5 38.5 38.5 38.5 38.5 0 5 0.0620 1,601
123 IFIC 8.6 8.6 8.6 8.6 8.6 0 45 1.2050 140,099
124 ILFSL 4.2 4.2 4.2 4.2 4.2 0 3 0.0640 15,145
125 INTECH 19.6 19.6 19.6 19.6 19.6 0 2 0.0240 1,232
126 INTRACO 12.7 12.7 12.7 12.7 12.7 0 10 0.0150 1,212
127 IPDC 0 0 0 22.6 22.6 -- 0 0.0000 0
128 ISLAMIBANK 16.8 17.3 16.7 16.8 17.5 -4 309 8.1220 484,764
129 ISLAMICFIN 0 0 0 12.4 12.4 -- 0 0.0000 0
130 ISLAMIINS 20.9 20.9 20.9 20.9 20.9 0 1 0.0100 500
131 ISNLTD 33.8 33.8 33.8 33.8 33.8 0 4 0.0350 1,045
132 ITC 29.4 29.4 29.4 29.4 29.4 0 1 0.0010 20
133 JAMUNABANK 16.1 16.3 16 16.2 16.3 -1.23 193 17.2020 1,066,538
134 JAMUNAOIL 138.2 138.2 138.2 138.2 138.2 0 13 1.4270 10,324
135 JANATAINS 0 0 0 14.7 14.7 -- 0 0.0000 0
136 JMISMDL 286 289.5 283.5 284.7 289.5 -1.21 478 12.1260 42,533
137 KARNAPHULI 19 19 19 19 19 0 1 0.0000 10
138 KAY&QUE 207.4 207.4 207.4 207.4 207.4 0 1 0.0010 4
139 KBPPWBIL 0 0 0 6.1 6.1 -- 0 0.0000 0
140 KDSALTD 38.6 38.6 38.6 38.6 38.6 0 1 0.0010 26
141 KEYACOSMET 3 3 2.8 3 2.8 7.14 162 2.3020 776,235
142 KOHINOOR 0 0 0 472.8 472.8 -- 0 0.0000 0
143 KPCL 45.3 45.3 45.3 45.3 45.3 0 7 0.0410 900
144 KPPL 17.6 17.6 17.6 17.6 17.6 0 2 0.0700 4,000
145 KTL 9.3 9.3 9.3 9.3 9.3 0 2 0.0190 2,060
146 LANKABAFIN 12.9 12.9 12.9 12.9 12.9 0 22 0.2630 20,385
147 LEGACYFOOT 0 0 0 62.9 62.9 -- 0 0.0000 0
148 LHBL 35.9 35.9 35.9 35.9 35.9 0 6 0.2400 6,680
149 LIBRAINFU 549 565 549 554.5 564.4 -2.73 104 1.2600 2,252
150 LINDEBD 1,278.2 1,288 1,278.1 1,281.5 1,292 -1.07 537 12.8510 10,018
151 MAKSONSPIN 0 0 0 5.1 5.1 -- 0 0.0000 0
152 MALEKSPIN 12.8 12.8 12.8 12.8 12.8 0 13 0.9860 77,050
153 MARICO 1,562.5 1,562.5 1,562.5 1,562.5 1,562.5 0 4 0.0230 15
154 MEGHNALIFE 43.1 43.1 43.1 43.1 43.1 0 18 0.9780 22,680
155 MERCANBANK 10.6 10.6 10.6 10.6 10.6 0 9 0.1440 13,615
156 MERCINS 0 0 0 24.6 24.6 -- 0 0.0000 0
157 METROSPIN 0 0 0 8.5 8.5 -- 0 0.0000 0
158 MHSML 0 0 0 7.8 7.8 -- 0 0.0000 0
159 MIDASFIN 0 0 0 9.6 9.6 -- 0 0.0000 0
160 MIRACLEIND 0 0 0 17.2 17.2 -- 0 0.0000 0
161 MJLBD 66.9 69.7 64.7 66.6 64.7 3.40 452 15.5710 238,515
162 MLDYEING 50 50 50 50 50 0 28 5.9510 119,010
163 MONNOCERA 126.8 126.8 126.8 126.8 126.8 0 10 0.2460 1,937
164 MONNOSTAF 794.8 794.8 794.8 794.8 794.8 0 13 0.5130 645
165 MPETROLEUM 157.8 157.8 157.8 157.8 157.8 0 53 1.0150 6,430
166 MTB 24.1 24.1 24.1 24.1 24.1 0 2 0.0030 105
167 NAHEEACP 0 0 0 47.1 47.1 -- 0 0.0000 0
168 NATLIFEINS 225 228.9 225 225.9 229.9 -2.13 3 0.0290 130
169 NAVANACNG 33 34.8 33 33.2 33 0 53 3.2860 99,515
170 NBL 7.2 7.2 7.1 7.2 7.2 0 262 8.3380 1,166,906
171 NCCBANK 12.1 12.2 12 12.2 12.2 -0.82 146 5.6160 465,269
172 NEWLINE 12.9 12.9 12.9 12.9 12.9 0 1 0.0260 2,000
173 NFML 8.7 8.7 8.7 8.7 8.7 0 1 0.0000 5
174 NHFIL 24.6 24.6 24.6 24.6 24.6 0 7 0.2280 9,250
175 NITOLINS 21.8 21.8 21.8 21.8 21.8 0 3 0.2180 10,010
176 NORTHERN 324.9 324.9 324.9 324.9 324.9 0 8 0.1950 600
177 NORTHRNINS 16.6 16.6 16.6 16.6 16.6 0 13 0.3420 20,575
178 NPOLYMAR 56.6 56.6 56.6 56.6 56.6 0 2 0.0590 1,050
179 NTC 472.2 474.1 471.1 472.4 476.6 -0.92 57 0.6110 1,293
180 NTLTUBES 103.1 103.1 103.1 103.1 103.1 0 7 0.1870 1,810
181 NURANI 7.7 7.7 7.7 7.7 7.7 0 1 0.0010 120
182 OAL 0 0 0 6.8 6.8 -- 0 0.0000 0
183 OIMEX 24.3 24.3 24.3 24.3 24.3 0 15 4.7240 194,404
184 OLYMPIC 150.2 150.2 150.2 150.2 150.2 0 6 0.0280 189
185 ONEBANKLTD 9.1 9.1 8.9 9 9.2 -1.09 142 4.8030 533,287
186 ORIONINFU 0 0 0 72.1 72.1 -- 0 0.0000 0
187 ORIONPHARM 42 42 42 42 42 0 4 0.4890 11,640
188 PADMAOIL 166.2 167.3 166.2 166.2 166.2 0 69 2.4950 15,009
189 PARAMOUNT 43.8 43.9 41.2 43.1 41.8 4.78 279 8.2220 196,169
190 PDL 8.5 8.5 8.5 8.5 8.5 0 1 0.0020 200
191 PENINSULA 0 0 0 17.1 17.1 -- 0 0.0000 0
192 PEOPLESINS 15.5 15.5 15.1 15.4 15.1 2.65 30 0.3190 20,822
193 PHARMAID 411.8 413 402 409 408.1 0.91 716 15.5390 38,161
194 PHENIXINS 21.4 21.5 21.4 21.5 21.5 -0.47 8 0.3010 14,000
195 PHOENIXFIN 0 0 0 24 24 -- 0 0.0000 0
196 PIONEERINS 0 0 0 29.4 29.4 -- 0 0.0000 0
197 POPULARLIF 77.5 77.5 77.5 77.5 77.5 0 1 0.0040 50
198 POWERGRID 42.8 43.4 42.2 43.1 43.4 -1.38 98 1.0360 24,181
199 PRAGATIINS 0 0 0 32.2 32.2 -- 0 0.0000 0
200 PRAGATILIF 88.3 88.3 88.3 88.3 88.3 0 2 0.0530 600
201 PREMIERBAN 9.9 9.9 9.9 9.9 9.9 0 17 0.8490 85,728
202 PREMIERLEA 4.9 4.9 4.9 4.9 4.9 0 2 0.0020 500
203 PRIMEBANK 14.2 14.2 14.2 14.2 14.2 0 9 0.3810 26,800
204 PRIMEFIN 0 0 0 6 6 -- 0 0.0000 0
205 PRIMEINSUR 17 17 17 17 17.5 -2.86 1 0.0170 1,000
206 PRIMELIFE 0 0 0 46.9 46.9 -- 0 0.0000 0
207 PRIMETEX 15.8 15.8 15.8 15.8 15.8 0 1 0.0160 1,000
208 PROGRESLIF 0 0 0 103.2 103.2 -- 0 0.0000 0
209 PROVATIINS 0 0 0 19.4 19.4 -- 0 0.0000 0
210 PTL 0 0 0 48.9 48.9 -- 0 0.0000 0
211 PUBALIBANK 22.5 22.7 20.8 22.4 20.8 8.17 155 3.2720 149,925
212 PURABIGEN 0 0 0 12 12 -- 0 0.0000 0
213 QUASEMIND 34.9 34.9 34.9 34.9 34.9 0 2 0.0210 600
214 QUEENSOUTH 0 0 0 24 24 -- 0 0.0000 0
215 RAHIMTEXT 227.7 227.7 227.7 227.7 227.7 0 4 0.0230 100
216 RAKCERAMIC 26 26 26 26 26 0 5 0.0440 1,700
217 RANFOUNDRY 119.3 119.3 119.3 119.3 119.3 0 2 0.0010 12
218 RDFOOD 11.8 11.8 11.8 11.8 11.8 0 2 0.0000 40
219 RECKITTBEN 3,552 3,620 3,532.1 3,562.1 3,584.7 -0.91 323 13.8960 3,896
220 REGENTTEX 7.8 7.8 7.8 7.8 7.8 0 4 0.0010 91
221 RELIANCINS 35.9 36.3 35.9 35.9 36 -0.28 8 0.4310 12,005
222 RENATA 1,026.2 1,026.2 1,026.2 1,026.2 1,026.2 0 50 6.9420 6,765
223 RENWICKJA 900 900 900 900 900 0 4 0.0780 87
224 REPUBLIC 19 19 18.6 18.8 18.7 1.60 10 0.0150 806
225 RNSPIN 3.7 3.7 3.7 3.7 3.7 0 2 0.0820 22,240
226 RSRMSTEEL 22.9 22.9 22.9 22.9 22.9 0 2 0.0250 1,100
227 RUNNERAUTO 0 0 0 46.1 46.1 -- 0 0.0000 0
228 RUPALIBANK 24.4 24.4 24.4 24.4 24.4 0 4 0.0730 3,005
229 RUPALIINS 0 0 0 15.8 15.8 -- 0 0.0000 0
230 RUPALILIFE 39.1 39.1 39.1 39.1 39.1 0 1 0.0010 16
231 SAFKOSPINN 0 0 0 11.2 11.2 -- 0 0.0000 0
232 SAIFPOWER 13 13 13 13 13 0 6 0.0220 1,711
233 SAIHAMCOT 0 0 0 16.1 16.1 -- 0 0.0000 0
234 SAIHAMTEX 24.5 24.5 24.5 24.5 24.5 0 1 0.0010 50
235 SALAMCRST 0 0 0 18.6 18.6 -- 0 0.0000 0
236 SALVOCHEM 10.1 10.1 10.1 10.1 10.1 0 13 0.1040 10,338
237 SAMATALETH 106.9 106.9 106.9 106.9 106.9 0 2 0.0020 19
238 SAMORITA 60.6 60.6 60.6 60.6 60.6 0 2 0.0010 21
239 SANDHANINS 18 18 18 18 18 0 2 0.0090 500
240 SAPORTL 16.6 16.6 16.6 16.6 16.6 0 2 0.0340 2,020
241 SEAPEARL 0 0 0 79.1 79.1 -- 0 0.0000 0
242 SHAHJABANK 0 0 0 19.2 19.2 -- 0 0.0000 0
243 SHASHADNIM 0 0 0 21.6 21.6 -- 0 0.0000 0
244 SHEPHERD 15.1 15.1 15.1 15.1 15.1 0 4 0.1060 7,000
245 SHURWID 21.7 21.7 21.7 21.7 21.7 0 3 0.0500 2,301
246 SIBL 11.9 11.9 11.8 11.8 11.8 0.85 77 1.3250 112,271
247 SILCOPHL 22.4 22.4 22.4 22.4 22.4 0 3 0.0000 14
248 SILVAPHL 18.3 18.3 18.3 18.3 18.3 0 8 0.1580 8,617
249 SIMTEX 14.6 14.6 14.6 14.6 14.6 0 1 0.0030 200
250 SINGERBD 147 147 147 147 147 0 10 0.8700 5,915
251 SINOBANGLA 48.2 48.2 48.2 48.2 48.2 0 1 0.0100 200
252 SKTRIMS 0 0 0 62.2 62.2 -- 0 0.0000 0
253 SONALIANSH 359.9 365.9 355.2 358.9 358.3 0.45 633 6.7220 18,582
254 SONARBAINS 0 0 0 30.1 30.1 -- 0 0.0000 0
255 SONARGAON 0 0 0 24.5 24.5 -- 0 0.0000 0
256 SOUTHEASTB 11.3 11.3 11.3 11.3 11.3 0 29 0.9450 83,635
257 SPCERAMICS 8.1 8.1 8 8 8 1.25 28 0.4360 54,420
258 SPCL 72 72 72 72 72 0 7 0.2050 2,850
259 SQURPHARMA 172.5 172.5 172.5 172.5 172.5 0 123 8.8780 51,466
260 SSSTEEL 10.3 10.3 10.3 10.3 10.3 0 1 0.0000 2
261 STANCERAM 307.9 307.9 307.9 307.9 307.9 0 7 0.1240 404
262 STANDARINS 0 0 0 40 40 -- 0 0.0000 0
263 STANDBANKL 7.9 7.9 7.9 7.9 7.9 0 4 0.0050 682
264 STYLECRAFT 146.3 146.3 146.3 146.3 146.3 0 8 0.0360 244
265 SUMITPOWER 35.1 35.1 35.1 35.1 35.1 0 74 12.5090 356,377
266 SUNLIFEINS 0 0 0 16.6 16.6 -- 0 0.0000 0
267 TAKAFULINS 0 0 0 28.2 28.2 -- 0 0.0000 0
268 TITASGAS 29.7 29.7 29.7 29.7 29.7 0 14 0.0580 1,950
269 TOSRIFA 0 0 0 10.5 10.5 -- 0 0.0000 0
270 TRUSTBANK 24.4 24.4 24.4 24.4 24.4 0 3 0.0020 85
271 UCB 11.7 11.7 11.7 11.7 11.7 0 63 3.5540 303,723
272 UNIONCAP 4.8 4.8 4.8 4.8 4.8 0 4 0.0520 10,800
273 UNIQUEHRL 0 0 0 39.5 39.5 -- 0 0.0000 0
274 UNITEDAIR 1.4 1.4 1.4 1.4 1.4 0 39 0.6360 453,941
275 UNITEDFIN 0 0 0 12.5 12.5 -- 0 0.0000 0
276 UNITEDINS 0 0 0 34.7 34.7 -- 0 0.0000 0
277 UPGDCL 220.2 220.2 220.2 220.2 220.2 0 17 1.3060 5,932
278 USMANIAGL 44.8 44.8 44.8 44.8 44.8 0 1 0.0130 300
279 UTTARABANK 23.7 23.7 23.7 23.7 23.7 0 5 0.1660 7,005
280 UTTARAFIN 43.6 43.6 43.6 43.6 43.6 0 3 0.0330 747
281 VFSTDL 22.5 22.5 22.5 22.5 22.5 0 2 0.5180 23,000
282 WATACHEM 323 325 313.6 321.8 314.7 2.64 2,139 46.0140 144,564
283 WMSHIPYARD 0 0 0 11.5 11.5 -- 0 0.0000 0
284 YPL 0 0 0 11.1 11.1 -- 0 0.0000 0
285 ZAHEENSPIN 6.3 6.3 6.3 6.3 6.3 0 2 0.0000 55

 

 

 

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: info@dse.com.bd, 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.