Tuesday, Jun 18, 2019 Current Time: 1:19:00 PM (BST) Market Status: Open
1JANATAMF 4.70 
0.00    0.00%

1STPRIMFMF 10.10 
0.20    2.02%

AAMRANET 58.30 
0.70    1.22%

AAMRATECH 25.80 
-0.10    -0.39%

ABB1STMF 4.80 
0.10    2.13%

ABBANK 9.90 
-0.10    -1.00%

ACFL   36.20    
1.30    3.72%

ACI   272.70    
-3.20    -1.16%

ACIFORMULA 154.00 
-0.60    -0.39%

ACMELAB 72.80 
0.00    0.00%

ACTIVEFINE 27.80 
0.20    0.72%

ADVENT 34.00 
0.70    2.10%

AFCAGRO 31.50 
0.50    1.61%

AFTABAUTO 37.60 
0.40    1.08%

AGNISYSL 20.50 
0.10    0.49%

AGRANINS 28.80 
1.20    4.35%

AIBL1STIMF 7.10 
0.00    0.00%

AIL   60.60    
1.60    2.71%

AL-HAJTEX 74.90 
1.60    2.18%

ALARABANK 18.10 
0.00    0.00%

ALIF   10.50    
0.50    5.00%

ALLTEX 11.70 
0.30    2.63%

AMANFEED 44.60 
0.20    0.45%

AMBEEPHA 668.00 
2.40    0.36%

AMCL(PRAN) 247.20 
-2.80    -1.12%

ANLIMAYARN 38.00 
0.50    1.33%

ANWARGALV 78.00 
0.00    0.00%

APEXFOODS 180.10 
-1.00    -0.55%

APEXFOOT 297.90 
5.90    2.02%

APEXSPINN 137.60 
0.30    0.22%

APEXTANRY 141.00 
-0.90    -0.63%

APOLOISPAT 7.20 
0.10    1.41%

ARAMIT 356.80 
-1.80    -0.50%

ARAMITCEM 19.60 
1.20    6.52%

ARGONDENIM 25.60 
0.50    1.99%

ASIAINS 27.90 
1.90    7.31%

ASIAPACINS 27.00 
0.00    0.00%

ATCSLGF 10.40 
0.00    0.00%

ATLASBANG 132.10 
0.50    0.38%

AZIZPIPES 163.80 
0.00    0.00%

BANGAS 287.00 
-3.00    -1.03%

BANKASIA 18.90 
-0.20    -1.05%

BARKAPOWER 29.20 
0.20    0.69%

BATASHOE 1013.80 
-1.70    -0.17%

BATBC   1373.00    
5.20    0.38%

BAYLEASING 18.70 
0.30    1.63%

BBS   28.10    
0.10    0.36%

BBSCABLES 98.00 
1.00    1.03%

BDAUTOCA 242.00 
-3.40    -1.39%

BDCOM   29.90    
0.40    1.36%

BDFINANCE 13.50 
-0.20    -1.46%

BDLAMPS 215.20 
0.40    0.19%

BDTHAI 18.60 
0.20    1.09%

BDWELDING 17.20 
0.20    1.18%

BEACHHATCH 16.40 
-0.40    -2.38%

BEACONPHAR 19.90 
-0.10    -0.50%

BENGALWTL 27.30 
0.30    1.11%

BERGERPBL 1460.00 
-5.00    -0.34%

BEXIMCO 22.70 
0.00    0.00%

BGIC   25.00    
0.00    0.00%

BIFC   5.70    
0.00    0.00%

BNICL   23.40    
0.40    1.74%

BPML   65.20    
0.30    0.46%

BRACBANK 63.00 
-0.10    -0.16%

BSC   49.40    
-0.20    -0.40%

BSCCL   135.00    
-0.80    -0.59%

BSRMLTD 70.90 
0.80    1.14%

BSRMSTEEL 57.80 
0.10    0.17%

BXPHARMA 78.00 
-0.20    -0.26%

BXSYNTH 6.20 
0.10    1.64%

CAPMIBBLMF 7.70 
0.00    0.00%

CENTRALINS 26.00 
0.60    2.36%

CENTRALPHL 12.80 
0.10    0.79%

CITYBANK 27.50 
0.00    0.00%

CITYGENINS 21.40 
0.00    0.00%

CNATEX 3.00 
0.00    0.00%

CONFIDCEM 158.50 
0.20    0.13%

CONTININS 24.40 
0.30    1.24%

CVOPRL 164.50 
-2.90    -1.73%

DACCADYE 4.50 
-0.10    -2.17%

DAFODILCOM 44.80 
-0.80    -1.75%

DBH   125.00    
-2.30    -1.81%

DBH1STMF 8.30 
-0.10    -1.19%

DELTALIFE 100.00 
0.10    0.10%

DELTASPINN 6.30 
0.00    0.00%

DESCO   45.20    
0.30    0.67%

DESHBANDHU 14.00 
0.30    2.19%

DHAKABANK 13.80 
0.00    0.00%

DHAKAINS 28.60 
0.40    1.42%

DOREENPWR 78.60 
-0.40    -0.51%

DSHGARME 208.60 
-4.00    -1.88%

DSSL   21.10    
0.50    2.43%

DULAMIACOT 48.20 
-0.10    -0.21%

DUTCHBANGL 68.80 
0.30    0.44%

EASTERNINS 53.40 
3.50    7.01%

EASTLAND 27.20 
0.30    1.12%

EASTRNLUB 1278.10 
-24.00    -1.84%

EBL   36.80    
-0.80    -2.13%

EBL1STMF 6.90 
0.20    2.99%

ECABLES 339.20 
-4.50    -1.31%

EHL   54.30    
1.90    3.63%

EMERALDOIL 16.00 
0.40    2.56%

ENVOYTEX 35.90 
0.80    2.28%

ESQUIRENIT 45.20 
0.70    1.57%

ETL   13.60    
0.30    2.26%

EXIM1STMF 5.10 
0.00    0.00%

EXIMBANK 10.90 
-0.10    -0.91%

FAMILYTEX 4.20 
0.10    2.44%

FARCHEM 12.90 
0.30    2.38%

FAREASTFIN 5.70 
0.10    1.79%

FAREASTLIF 61.00 
0.00    0.00%

FASFIN 9.80 
0.20    2.08%

FBFIF   4.50    
0.10    2.27%

FEDERALINS 15.30 
0.10    0.66%

FEKDIL 17.20 
0.80    4.88%

FINEFOODS 39.00 
0.20    0.52%

FIRSTFIN 6.00 
0.50    9.09%

FIRSTSBANK 10.20 
0.10    0.99%

FORTUNE 35.10 
0.90    2.63%

FUWANGCER 12.30 
0.20    1.65%

FUWANGFOOD 15.80 
0.30    1.94%

GBBPOWER 11.20 
0.00    0.00%

GEMINISEA 292.70 
-4.60    -1.55%

GENEXIL 50.00 
-0.20    -0.40%

GENNEXT 5.60 
0.10    1.82%

GHAIL   35.50    
1.10    3.20%

GHCL   41.60    
1.00    2.46%

GLAXOSMITH 1399.90 
1.60    0.11%

GLOBALINS 31.60 
-0.50    -1.56%

GOLDENSON 10.00 
0.30    3.09%

GP   360.70    
3.40    0.95%

GPHISPAT 34.90 
0.00    0.00%

GQBALLPEN 81.40 
-1.80    -2.16%

GRAMEENS2 13.20 
-0.10    -0.75%

GREENDELMF 7.20 
0.10    1.41%

GREENDELT 61.80 
-0.30    -0.48%

GSPFINANCE 17.60 
0.30    1.73%

HAKKANIPUL 66.00 
0.20    0.30%

HEIDELBCEM 250.00 
0.50    0.20%

HFL   22.30    
1.20    5.69%

HRTEX   46.10    
1.30    2.90%

HWAWELLTEX 38.50 
0.10    0.26%

IBBLPBOND 930.00 
-0.50    -0.05%

IBNSINA 259.00 
-1.20    -0.46%

IBP   24.70    
0.30    1.23%

ICB   119.20    
-2.40    -1.97%

ICB3RDNRB 5.70 
0.10    1.79%

ICBAMCL2ND 7.30 
-0.20    -2.67%

ICBEPMF1S1 5.80 
0.10    1.75%

ICBIBANK 4.00 
-0.10    -2.44%

IDLC   61.00    
0.20    0.33%

IFADAUTOS 79.90 
-0.20    -0.25%

IFIC   10.30    
0.10    0.98%

IFIC1STMF 4.60 
0.10    2.22%

IFILISLMF1 7.10 
0.00    0.00%

ILFSL   11.00    
0.40    3.77%

INTECH 33.40 
0.00    0.00%

INTRACO 21.70 
0.00    0.00%

IPDC   32.10    
-0.10    -0.31%

ISLAMIBANK 24.40 
0.00    0.00%

ISLAMICFIN 17.00 
0.40    2.41%

ISLAMIINS 24.60 
-0.20    -0.81%

ISNLTD 31.80 
0.40    1.27%

ITC   42.80    
-0.20    -0.47%

JAMUNABANK 17.60 
0.00    0.00%

JAMUNAOIL 174.90 
0.00    0.00%

JANATAINS 20.30 
0.30    1.50%

JMISMDL 459.00 
10.70    2.39%

JUTESPINN 95.00 
-3.30    -3.36%

KARNAPHULI 21.50 
0.20    0.94%

KAY&QUE 218.00 
-1.20    -0.55%

KBPPWBIL 11.10 
0.30    2.78%

KDSALTD 57.40 
2.10    3.80%

KEYACOSMET 4.60 
0.00    0.00%

KOHINOOR 385.50 
0.50    0.13%

KPCL   56.70    
1.00    1.80%

KPPL   13.20    
-0.80    -5.71%

KTL   21.70    
1.50    7.43%

LANKABAFIN 21.00 
0.00    0.00%

LEGACYFOOT 137.50 
-1.60    -1.15%

LHBL   39.90    
0.00    0.00%

LIBRAINFU 915.00 
-24.30    -2.59%

LINDEBD 1205.10 
-2.20    -0.18%

MAKSONSPIN 6.80 
0.30    4.62%

MALEKSPIN 17.10 
0.90    5.56%

MARICO 1485.00 
-3.80    -0.26%

MATINSPINN 38.00 
0.40    1.06%

MBL1STMF 6.70 
-0.10    -1.47%

MEGCONMILK 20.00 
0.70    3.63%

MEGHNACEM 91.20 
-0.80    -0.87%

MEGHNALIFE 61.10 
0.70    1.16%

MERCANBANK 14.80 
0.10    0.68%

MERCINS 30.20 
1.30    4.50%

METROSPIN 8.20 
0.30    3.80%

MHSML   13.00    
0.80    6.56%

MICEMENT 70.00 
-0.50    -0.71%

MIDASFIN 19.90 
0.30    1.53%

MIRACLEIND 27.10 
1.10    4.23%

MITHUNKNIT 15.30 
0.10    0.66%

MJLBD   88.50    
-0.10    -0.11%

MLDYEING 34.40 
1.00    2.99%

MONNOCERA 232.50 
-0.10    -0.04%

MONNOSTAF 1095.00 
-23.90    -2.14%

MPETROLEUM 196.20 
-0.80    -0.41%

MTB   32.90    
0.40    1.23%

NAHEEACP 54.60 
0.20    0.37%

NATLIFEINS 241.60 
8.00    3.42%

NAVANACNG 45.50 
0.60    1.34%

NBL   8.90    
0.00    0.00%

NCCBANK 14.40 
0.30    2.13%

NEWLINE 25.90 
0.70    2.78%

NFML   10.70    
0.10    0.94%

NHFIL   41.70    
0.20    0.48%

NITOLINS 31.30 
0.90    2.96%

NLI1STMF 12.50 
0.10    0.81%

NORTHERN 1062.00 
-21.70    -2.00%

NORTHRNINS 27.60 
-1.10    -3.83%

NPOLYMAR 100.00 
2.50    2.56%

NTC   725.00    
6.30    0.88%

NTLTUBES 121.20 
-0.80    -0.66%

NURANI 16.90 
1.50    9.74%

OAL   11.20    
0.10    0.90%

OIMEX   34.00    
0.50    1.49%

OLYMPIC 231.50 
-0.60    -0.26%

ONEBANKLTD 13.30 
0.20    1.53%

ORIONINFU 57.00 
0.60    1.06%

ORIONPHARM 34.20 
0.60    1.79%

PADMALIFE 23.00 
-0.30    -1.29%

PADMAOIL 229.80 
3.60    1.59%

PARAMOUNT 22.90 
0.70    3.15%

PDL   17.50    
1.00    6.06%

PENINSULA 26.30 
0.70    2.73%

PF1STMF 5.80 
0.00    0.00%

PHARMAID 602.00 
-10.20    -1.67%

PHENIXINS 31.80 
0.40    1.27%

PHOENIXFIN 28.00 
-0.60    -2.10%

PHPMF1 4.60 
0.00    0.00%

PIONEERINS 34.30 
0.10    0.29%

PLFSL   4.50    
0.00    0.00%

POPULAR1MF 4.50 
0.00    0.00%

POPULARLIF 97.00 
0.60    0.62%

POWERGRID 58.50 
-0.10    -0.17%

PRAGATIINS 38.70 
-0.80    -2.03%

PRAGATILIF 123.00 
5.60    4.77%

PREMIERBAN 11.70 
0.20    1.74%

PREMIERCEM 72.50 
1.40    1.97%

PREMIERLEA 10.80 
0.20    1.89%

PRIME1ICBA 6.30 
0.10    1.61%

PRIMEBANK 18.70 
0.00    0.00%

PRIMEFIN 10.00 
0.10    1.01%

PRIMEINSUR 23.60 
0.80    3.51%

PRIMELIFE 57.10 
0.50    0.88%

PRIMETEX 33.50 
1.20    3.72%

PROGRESLIF 89.90 
2.30    2.63%

PROVATIINS 29.40 
1.30    4.63%

PTL   62.50    
0.00    0.00%

PUBALIBANK 26.40 
0.00    0.00%

PURABIGEN 19.40 
0.10    0.52%

QUASEMIND 37.30 
0.00    0.00%

QUEENSOUTH 36.70 
0.80    2.23%

RAHIMTEXT 428.00 
1.90    0.45%

RAKCERAMIC 33.10 
0.20    0.61%

RANFOUNDRY 153.00 
-1.50    -0.97%

RDFOOD 14.60 
0.10    0.69%

RECKITTBEN 2199.80 
-8.30    -0.38%

REGENTTEX 18.10 
1.20    7.10%

RELIANCE1 9.60 
0.10    1.05%

RELIANCINS 48.20 
-0.10    -0.21%

RENATA 1184.90 
-8.30    -0.70%

RENWICKJA 1562.00 
-39.30    -2.45%

REPUBLIC 27.70 
1.90    7.36%

RNSPIN 6.70 
0.30    4.69%

RSRMSTEEL 46.50 
0.10    0.22%

RUNNERAUTO 82.80 
0.10    0.12%

RUPALIBANK 39.70 
-0.10    -0.25%

RUPALIINS 22.10 
0.00    0.00%

RUPALILIFE 60.50 
-1.20    -1.94%

SAFKOSPINN 20.10 
0.70    3.61%

SAIFPOWER 19.80 
0.00    0.00%

SAIHAMCOT 25.90 
0.70    2.78%

SAIHAMTEX 48.70 
2.80    6.10%

SALAMCRST 28.60 
0.10    0.35%

SALVOCHEM 15.50 
0.00    0.00%

SAMATALETH 70.00 
-0.30    -0.43%

SAMORITA 67.90 
-0.30    -0.44%

SANDHANINS 27.40 
0.40    1.48%

SAPORTL 23.40 
0.00    0.00%

SAVAREFR 113.90 
7.30    6.85%

SEBL1STMF 11.40 
0.00    0.00%

SEMLIBBLSF 6.80 
-0.10    -1.45%

SEMLLECMF 6.90 
-0.10    -1.43%

SHAHJABANK 25.10 
0.10    0.40%

SHASHADNIM 47.60 
1.40    3.03%

SHEPHERD 39.10 
0.50    1.30%

SHURWID 33.80 
0.90    2.74%

SHYAMPSUG 28.60 
0.30    1.06%

SIBL   14.90    
0.20    1.36%

SILCOPHL 26.00 
-0.30    -1.14%

SILVAPHL 23.40 
0.20    0.86%

SIMTEX 27.30 
1.50    5.81%

SINGERBD 186.40 
3.40    1.86%

SINOBANGLA 56.10 
2.00    3.70%

SKTRIMS 50.80 
-0.30    -0.59%

SONALIANSH 540.40 
22.40    4.32%

SONARBAINS 45.40 
1.10    2.48%

SONARGAON 34.40 
0.30    0.88%

SOUTHEASTB 13.50 
0.20    1.50%

SPCERAMICS 13.40 
0.00    0.00%

SPCL   85.20    
0.30    0.35%

SQUARETEXT 44.70 
0.30    0.68%

SQURPHARMA 257.80 
3.70    1.46%

SSSTEEL 27.40 
0.20    0.74%

STANCERAM 257.60 
-2.50    -0.96%

STANDARINS 29.10 
-0.40    -1.36%

STANDBANKL 10.00 
0.00    0.00%

STYLECRAFT 690.50 
0.10    0.01%

SUMITPOWER 40.70 
0.20    0.49%

SUNLIFEINS 27.00 
0.50    1.89%

TAKAFULINS 30.30 
1.10    3.77%

TALLUSPIN 5.20 
0.00    0.00%

TITASGAS 38.70 
-0.20    -0.51%

TOSRIFA 20.70 
1.20    6.15%

TRUSTB1MF 4.80 
0.10    2.13%

TRUSTBANK 32.10 
0.00    0.00%

TUNGHAI 3.80 
0.00    0.00%

UCB   17.30    
-0.10    -0.57%

UNIONCAP 11.50 
0.00    0.00%

UNIQUEHRL 51.30 
0.00    0.00%

UNITEDAIR 2.50 
0.00    0.00%

UNITEDFIN 19.00 
0.40    2.15%

UNITEDINS 61.00 
1.60    2.69%

UPGDCL 361.30 
-0.30    -0.08%

USMANIAGL 101.30 
-0.20    -0.20%

UTTARABANK 27.80 
-0.20    -0.71%

UTTARAFIN 60.90 
0.10    0.16%

VAMLBDMF1 7.00 
0.20    2.94%

VAMLRBBF 6.80 
0.10    1.49%

VFSTDL 52.30 
-0.60    -1.13%

WATACHEM 492.10 
1.20    0.24%

WMSHIPYARD 17.60 
0.20    1.15%

YPL   13.40    
0.00    0.00%

ZAHEENSPIN 11.00 
0.50    4.76%

ZAHINTEX 9.40 
0.60    6.82%


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 Category
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSEX Share On Jun 18, 2019 at 1:17 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 58.3 59.3 57.8 0 57.6 1.22 75 2.1300 36,762
2 AAMRATECH 25.8 25.8 25.5 0 25.9 -0.39 15 0.1240 4,802
3 ABBANK 9.9 10.1 9.9 0 10 -1 66 0.7480 75,238
4 ACFL 36.2 36.3 35 0 34.9 3.72 349 11.0410 309,445
5 ACI 272.7 278.5 270 0 275.9 -1.16 84 1.2320 4,531
6 ACIFORMULA 154 154.8 152.2 0 154.6 -0.39 45 0.6150 4,000
7 ACMELAB 72.8 72.9 72.5 0 72.8 0 72 1.7340 23,845
8 ACTIVEFINE 27.8 27.9 27.6 0 27.6 0.72 165 5.2510 189,430
9 ADVENT 34 34 33.4 0 33.3 2.10 142 5.3230 157,857
10 AFCAGRO 31.5 31.5 31 0 31 1.61 45 0.8700 27,853
11 AFTABAUTO 37.6 37.6 36.6 0 37.2 1.08 42 0.4080 11,001
12 AGNISYSL 20.5 20.6 20.2 0 20.4 0.49 93 2.5430 124,954
13 AIL 60.6 60.8 59 0 59 2.71 785 20.3020 337,414
14 AL-HAJTEX 74.9 75 73 0 73.3 2.18 184 2.8790 38,834
15 ALARABANK 18.1 18.2 18 0 18.1 0 108 5.4000 298,464
16 ALIF 10.5 10.5 9.9 0 10 5 771 30.0600 2,928,410
17 ALLTEX 11.7 11.7 11.4 0 11.4 2.63 25 0.3050 26,385
18 AMANFEED 44.6 44.9 44 0 44.4 0.45 549 23.7560 535,525
19 AMBEEPHA 668 682 655.1 0 665.6 0.36 289 5.9050 8,815
20 AMCL(PRAN) 247.2 247.2 247 0 250 -1.12 2 0.0030 11
21 ANLIMAYARN 38 38.5 37.6 0 37.5 1.33 335 10.0290 263,537
22 ANWARGALV 78 79.4 77.9 0 78 0 229 7.0120 89,357
23 APEXFOODS 180.1 183 180 0 181.1 -0.55 161 4.4880 24,831
24 APEXFOOT 297.9 298 291 0 292 2.02 49 0.8410 2,864
25 APEXSPINN 137.6 139 135.3 0 137.3 0.22 72 0.9730 7,109
26 APEXTANRY 141 141.9 139.8 0 141.9 -0.63 140 2.4620 17,481
27 APOLOISPAT 7.2 7.2 7.1 0 7.1 1.41 81 0.8230 115,429
28 ARAMIT 356.8 357.8 352.8 0 358.6 -0.50 55 0.7460 2,105
29 ARGONDENIM 25.6 25.7 25.1 0 25.1 1.99 139 2.7410 107,688
30 ASIAPACINS 27 28.2 27 0 27 0 416 12.4790 451,214
31 ATLASBANG 132.1 133.2 131.6 0 131.6 0.38 10 0.0700 526
32 AZIZPIPES 163.8 165.5 163.1 0 163.8 0 62 1.0580 6,417
33 BANGAS 287 298.4 285 0 290 -1.03 1,168 31.2920 106,996
34 BANKASIA 18.9 19.1 18.9 0 19.1 -1.05 10 0.1610 8,452
35 BARKAPOWER 29.2 29.3 29.1 0 29 0.69 93 1.6750 57,408
36 BATASHOE 1,013.8 1,015.1 1,001 0 1,015.5 -0.17 74 1.2500 1,242
37 BATBC 1,373 1,384.5 1,362 0 1,367.8 0.38 808 15.1560 11,029
38 BAYLEASING 18.7 18.9 18.5 0 18.4 1.63 17 0.4220 22,654
39 BBS 28.1 28.5 28.1 0 28 0.36 61 1.4920 53,007
40 BBSCABLES 98 98.3 95.7 0 97 1.03 765 32.4820 334,893
41 BDAUTOCA 242 253 242 0 245.4 -1.39 666 13.6200 55,057
42 BDCOM 29.9 30.3 29.5 0 29.5 1.36 92 4.9510 165,250
43 BDFINANCE 13.5 13.8 13.4 0 13.7 -1.46 209 8.0400 594,908
44 BDLAMPS 215.2 219.9 212.4 0 214.8 0.19 128 2.3440 10,881
45 BDTHAI 18.6 18.7 18.4 0 18.4 1.09 54 1.2660 68,252
46 BDWELDING 17.2 17.3 17.1 0 17 1.18 12 0.0990 5,760
47 BEACHHATCH 16.4 17.3 16.4 0 16.8 -2.38 31 0.5420 32,720
48 BEACONPHAR 19.9 20 19.8 0 20 -0.50 103 5.5230 277,616
49 BENGALWTL 27.3 27.9 27 0 27 1.11 58 1.2560 46,028
50 BERGERPBL 1,460 1,479 1,458.2 0 1,465 -0.34 250 4.4650 3,053
51 BEXIMCO 22.7 22.8 22.5 0 22.7 0 392 17.7260 781,979
52 BNICL 23.4 24.4 23.1 0 23 1.74 586 25.3740 1,061,271
53 BPML 65.2 65.4 64.9 0 64.9 0.46 123 1.9850 30,520
54 BRACBANK 63 63.5 62.6 0 63.1 -0.16 460 17.4260 276,803
55 BSC 49.4 50.3 49.1 0 49.6 -0.40 414 17.3670 350,928
56 BSCCL 135 136.4 134.8 0 135.8 -0.59 503 19.8870 146,623
57 BSRMLTD 70.9 71.3 70.2 0 70.1 1.14 35 0.6490 9,213
58 BSRMSTEEL 57.8 57.9 57.8 0 57.7 0.17 29 0.4860 8,393
59 BXPHARMA 78 78.8 77.9 0 78.2 -0.26 299 17.7610 226,960
60 CENTRALPHL 12.8 12.8 12.7 0 12.7 0.79 91 2.4520 192,786
61 CITYBANK 27.5 27.5 27.2 0 27.5 0 202 19.2040 701,793
62 CITYGENINS 21.4 22.1 21.2 0 21.4 0 970 38.4680 1,773,801
63 CNATEX 3 3.1 3 0 3 0 28 0.2990 99,009
64 CONFIDCEM 158.5 159.8 157.5 0 158.3 0.13 169 10.3240 65,228
65 CONTININS 24.4 25.8 24 0 24.1 1.24 535 16.9480 680,158
66 CVOPRL 164.5 168.9 164 0 167.4 -1.73 441 8.1260 48,788
67 DAFODILCOM 44.8 45.5 44.8 0 45.6 -1.75 39 0.4290 9,555
68 DBH 125 125.3 124.8 0 127.3 -1.81 64 1.7710 14,155
69 DELTALIFE 100 101 99.7 0 99.9 0.10 266 6.5370 65,354
70 DELTASPINN 6.3 6.3 6.2 0 6.3 0 47 1.2090 192,002
71 DESCO 45.2 46.4 44.6 0 44.9 0.67 62 2.1670 47,378
72 DESHBANDHU 14 14.1 13.7 0 13.7 2.19 63 1.2440 89,177
73 DHAKABANK 13.8 13.9 13.6 0 13.8 0 96 5.9040 432,266
74 DHAKAINS 28.6 29.5 28.4 0 28.2 1.42 208 9.6360 332,759
75 DOREENPWR 78.6 79.2 78.4 0 79 -0.51 138 7.9610 101,151
76 DSHGARME 208.6 214.7 206.3 0 212.6 -1.88 53 0.7450 3,534
77 DSSL 21.1 21.3 20.5 0 20.6 2.43 2,182 85.1070 4,069,694
78 DUTCHBANGL 68.8 70.7 68.5 0 68.5 0.44 214 8.1660 117,462
79 EASTLAND 27.2 28.1 27 0 26.9 1.12 512 21.7600 786,025
80 EASTRNLUB 1,278.1 1,305.2 1,277.1 0 1,302.1 -1.84 105 1.2700 987
81 EBL 36.8 37.6 36.6 0 37.6 -2.13 51 0.9780 26,586
82 ECABLES 339.2 351.9 336.1 0 343.7 -1.31 592 17.9330 52,169
83 EHL 54.3 55.1 52.7 0 52.4 3.63 975 46.5160 860,633
84 EMERALDOIL 16 16 15.1 0 15.6 2.56 34 0.7180 47,320
85 ENVOYTEX 35.9 35.9 34.8 0 35.1 2.28 73 1.8060 51,016
86 ETL 13.6 13.7 13.3 0 13.3 2.26 53 1.4830 109,530
87 EXIMBANK 10.9 11 10.8 0 11 -0.91 153 7.2940 668,159
88 FAMILYTEX 4.2 4.2 4.1 0 4.1 2.44 67 0.6470 156,256
89 FARCHEM 12.9 12.9 12.6 0 12.6 2.38 115 4.4680 349,714
90 FAREASTFIN 5.7 5.9 5.6 0 5.6 1.79 14 0.0890 15,299
91 FAREASTLIF 61 61.5 60.6 0 61 0 63 2.8260 46,286
92 FASFIN 9.8 9.9 9.6 0 9.6 2.08 257 8.5240 871,968
93 FEDERALINS 15.3 15.7 15 0 15.2 0.66 1,205 60.1360 3,912,056
94 FEKDIL 17.2 17.3 16.3 0 16.4 4.88 768 45.3540 2,672,885
95 FINEFOODS 39 39.7 38.5 0 38.8 0.52 379 7.3260 187,505
96 FIRSTSBANK 10.2 10.3 10.1 0 10.1 0.99 140 4.8830 480,532
97 FORTUNE 35.1 35.2 34.3 0 34.2 2.63 652 29.2610 844,381
98 FUWANGCER 12.3 12.3 12 0 12.1 1.65 143 2.4590 202,695
99 FUWANGFOOD 15.8 16 15.5 0 15.5 1.94 129 7.0300 446,170
100 GBBPOWER 11.2 11.3 11.2 0 11.2 0 37 0.4140 36,930
101 GEMINISEA 292.7 298.5 290.1 0 297.3 -1.55 253 3.5710 12,225
102 GENNEXT 5.6 5.7 5.5 0 5.5 1.82 277 8.8330 1,588,086
103 GHAIL 35.5 36.1 34.8 0 34.4 3.20 262 9.9500 279,802
104 GHCL 41.6 42 41.5 0 40.6 2.46 6 0.0310 751
105 GLAXOSMITH 1,399.9 1,400 1,387 0 1,398.3 0.11 25 0.3940 282
106 GLOBALINS 31.6 33.4 31.2 0 32.1 -1.56 1,161 63.0850 1,941,594
107 GOLDENSON 10 10 9.7 0 9.7 3.09 22 0.0510 5,183
108 GP 360.7 363 358 0 357.3 0.95 296 14.1520 39,278
109 GPHISPAT 34.9 35 34.7 0 34.9 0 39 0.9220 26,412
110 GQBALLPEN 81.4 81.8 81.1 0 83.2 -2.16 25 0.4470 5,501
111 GREENDELT 61.8 62.6 61.5 0 62.1 -0.48 8 0.0840 1,364
112 GSPFINANCE 17.6 17.7 17.3 0 17.3 1.73 153 5.7750 329,982
113 HAKKANIPUL 66 67 65.3 0 65.8 0.30 299 5.9710 90,335
114 HEIDELBCEM 250 250.6 248.5 0 249.5 0.20 74 1.9300 7,758
115 HFL 22.3 22.4 21.3 0 21.1 5.69 241 4.8680 221,500
116 HRTEX 46.1 46.1 44.5 0 44.8 2.90 197 5.4620 119,442
117 HWAWELLTEX 38.5 38.5 38.5 0 38.4 0.26 2 0.0620 1,600
118 IBNSINA 259 260.5 258.7 0 260.2 -0.46 52 1.0030 3,860
119 ICB 119.2 122.4 119.1 0 121.6 -1.97 148 2.8430 23,666
120 ICBIBANK 4 4.1 4 0 4.1 -2.44 28 0.6840 168,550
121 IDLC 61 61 60.5 0 60.8 0.33 85 3.9210 64,473
122 IFADAUTOS 79.9 80.9 79.3 0 80.1 -0.25 235 6.2830 78,419
123 IFIC 10.3 10.4 10.2 0 10.2 0.98 210 7.1160 689,789
124 ILFSL 11 11.1 10.7 0 10.6 3.77 162 4.1880 382,538
125 INTECH 33.4 34.2 33 0 33.4 0 271 5.7290 171,441
126 INTRACO 21.7 21.9 21.5 0 21.7 0 241 4.2180 194,328
127 IPDC 32.1 32.5 30.8 0 32.2 -0.31 132 3.6560 115,388
128 ISLAMIBANK 24.4 24.4 24.2 0 24.4 0 137 3.1970 131,781
129 ISLAMICFIN 17 17.1 16.7 0 16.6 2.41 43 0.8230 48,648
130 ISLAMIINS 24.6 25.8 24.2 0 24.8 -0.81 490 18.4130 738,359
131 ISNLTD 31.8 32.9 31.6 0 31.4 1.27 19 0.1460 4,508
132 ITC 42.8 43.1 42.6 0 43 -0.47 135 5.5740 130,368
133 JAMUNABANK 17.6 17.8 17.5 0 17.6 0 79 2.2090 125,347
134 JAMUNAOIL 174.9 175.4 174.7 0 174.9 0 27 0.6580 3,760
135 JMISMDL 459 464.7 441.5 0 448.3 2.39 2,003 94.3470 207,568
136 KARNAPHULI 21.5 22.4 21.3 0 21.3 0.94 406 15.0300 692,203
137 KAY&QUE 218 220.5 217 0 219.2 -0.55 359 4.4860 20,565
138 KBPPWBIL 11.1 11.1 10.8 0 10.8 2.78 127 1.2730 116,556
139 KDSALTD 57.4 57.4 55.1 0 55.3 3.80 277 8.9130 158,296
140 KEYACOSMET 4.6 4.7 4.5 0 4.6 0 98 1.1130 245,312
141 KOHINOOR 385.5 388.7 385.5 0 385 0.13 5 0.0770 200
142 KPCL 56.7 57.1 55.5 0 55.7 1.80 463 16.9790 301,648
143 KPPL 13.2 14 12.6 0 14 -5.71 127 1.3320 99,055
144 LANKABAFIN 21 21.2 20.7 0 21 0 251 9.2680 443,726
145 LEGACYFOOT 137.5 141 137 0 139.1 -1.15 1,391 35.4550 255,107
146 LHBL 39.9 40 39.8 0 39.9 0 212 11.1710 280,016
147 LIBRAINFU 915 937.4 915 0 939.3 -2.59 264 3.9980 4,318
148 LINDEBD 1,205.1 1,211 1,201.2 0 1,207.3 -0.18 96 1.8070 1,498
149 MAKSONSPIN 6.8 6.8 6.5 0 6.5 4.62 218 8.6390 1,285,227
150 MALEKSPIN 17.1 17.1 16.2 0 16.2 5.56 229 6.6770 400,570
151 MARICO 1,485 1,485 1,471 0 1,488.8 -0.26 56 1.6950 1,145
152 MATINSPINN 38 38 37.8 0 37.6 1.06 2 0.0080 206
153 MEGCONMILK 20 20.5 19.1 0 19.3 3.63 36 0.1100 5,489
154 MEGHNACEM 91.2 92.2 91.1 0 92 -0.87 12 0.0730 800
155 MEGHNALIFE 61.1 61.5 60.3 0 60.4 1.16 175 6.1710 101,304
156 MERCANBANK 14.8 14.9 14.6 0 14.7 0.68 97 2.5700 174,221
157 MERCINS 30.2 31.7 29.1 0 28.9 4.50 150 5.5250 183,744
158 METROSPIN 8.2 8.2 7.7 0 7.9 3.80 141 3.5370 441,553
159 MHSML 13 13 12.2 0 12.2 6.56 90 1.1400 90,540
160 MICEMENT 70 70.1 68.5 0 70.5 -0.71 37 0.2460 3,533
161 MIDASFIN 19.9 20.4 19.8 0 19.6 1.53 198 4.7640 237,866
162 MIRACLEIND 27.1 27.2 25.8 0 26 4.23 270 6.7960 255,886
163 MJLBD 88.5 88.9 88.1 0 88.6 -0.11 84 5.5740 62,941
164 MLDYEING 34.4 34.4 33.2 0 33.4 2.99 204 6.4900 192,179
165 MONNOCERA 232.5 236.7 228.6 0 232.6 -0.04 1,443 43.2770 185,995
166 MPETROLEUM 196.2 198 196 0 197 -0.41 21 0.4940 2,520
167 MTB 32.9 32.9 32.5 0 32.5 1.23 79 8.0040 244,587
168 NAHEEACP 54.6 55 54.3 0 54.4 0.37 65 1.4940 27,349
169 NATLIFEINS 241.6 245.9 226.1 0 233.6 3.42 1,218 76.9160 320,582
170 NAVANACNG 45.5 46 45.1 0 44.9 1.34 8 0.0100 226
171 NBL 8.9 9 8.8 0 8.9 0 204 5.6450 633,112
172 NCCBANK 14.4 14.4 14.1 0 14.1 2.13 65 1.7560 123,146
173 NFML 10.7 10.8 10.6 0 10.6 0.94 129 2.7770 259,614
174 NHFIL 41.7 42.4 39 0 41.5 0.48 182 5.7860 138,696
175 NITOLINS 31.3 32.3 30.9 0 30.4 2.96 413 14.7300 463,675
176 NORTHERN 1,062 1,099.9 1,062 0 1,083.7 -2.00 127 1.4420 1,343
177 NORTHRNINS 27.6 29.4 27.2 0 28.7 -3.83 1,067 45.0170 1,589,428
178 NPOLYMAR 100 100.7 97.5 0 97.5 2.56 472 15.6920 157,576
179 NTC 725 729 716 0 718.7 0.88 144 6.7300 9,361
180 NTLTUBES 121.2 122.6 121 0 122 -0.66 373 18.1580 149,429
181 NURANI 16.9 16.9 15.5 0 15.4 9.74 2,088 142.3480 8,713,975
182 OAL 11.2 11.3 11 0 11.1 0.90 134 2.0560 185,252
183 OIMEX 34 34.2 33.5 0 33.5 1.49 211 5.7810 170,792
184 OLYMPIC 231.5 233 230 0 232.1 -0.26 64 1.7660 7,640
185 ONEBANKLTD 13.3 13.3 13 0 13.1 1.53 87 4.0280 306,683
186 ORIONINFU 57 57 55.9 0 56.4 1.06 97 1.6810 29,853
187 ORIONPHARM 34.2 34.3 33.6 0 33.6 1.79 36 1.2840 37,790
188 PADMALIFE 23 24.2 23 0 23.3 -1.29 28 0.2710 11,650
189 PADMAOIL 229.8 229.9 222 0 226.2 1.59 11 0.2030 907
190 PARAMOUNT 22.9 23.6 22.4 0 22.2 3.15 684 30.6080 1,336,798
191 PDL 17.5 17.5 16.6 0 16.5 6.06 1,412 70.8120 4,136,616
192 PENINSULA 26.3 26.6 25.6 0 25.6 2.73 227 7.8370 301,258
193 PHARMAID 602 613.9 600 0 612.2 -1.67 386 11.4430 18,896
194 PHOENIXFIN 28 28.9 27.9 0 28.6 -2.10 113 1.3460 47,982
195 PIONEERINS 34.3 35.5 34.3 0 34.2 0.29 95 2.3720 67,609
196 PLFSL 4.5 4.6 4.5 0 4.5 0 24 0.1530 33,220
197 POPULARLIF 97 98.5 96.8 0 96.4 0.62 39 0.4220 4,320
198 POWERGRID 58.5 59 58 0 58.6 -0.17 279 10.5570 180,491
199 PRAGATIINS 38.7 40.5 38.5 0 39.5 -2.03 432 33.0570 827,863
200 PRAGATILIF 123 123.7 118 0 117.4 4.77 158 2.1140 17,462
201 PREMIERBAN 11.7 11.8 11.5 0 11.5 1.74 296 24.9450 2,147,673
202 PREMIERLEA 10.8 10.8 10.6 0 10.6 1.89 139 4.1610 387,436
203 PRIMEBANK 18.7 18.8 18.5 0 18.7 0 51 10.5120 560,948
204 PRIMEFIN 10 10.3 10 0 9.9 1.01 10 0.0360 3,540
205 PRIMEINSUR 23.6 24.5 22.9 0 22.8 3.51 304 10.1040 427,268
206 PRIMELIFE 57.1 59.5 57.1 0 56.6 0.88 91 1.4080 24,000
207 PRIMETEX 33.5 33.5 31.7 0 32.3 3.72 507 14.9060 452,861
208 PROVATIINS 29.4 30.7 28.2 0 28.1 4.63 1,071 37.5200 1,258,027
209 PTL 62.5 63.7 61.2 0 62.5 0 158 9.5480 153,271
210 PUBALIBANK 26.4 26.9 26.3 0 26.4 0 27 0.1910 7,208
211 PURABIGEN 19.4 20.5 19.3 0 19.3 0.52 841 31.7080 1,594,669
212 QUASEMIND 37.3 37.9 37.2 0 37.3 0 86 0.9800 26,235
213 QUEENSOUTH 36.7 36.9 36.1 0 35.9 2.23 168 4.3100 117,790
214 RAHIMTEXT 428 429.9 424.4 0 426.1 0.45 295 17.9230 41,941
215 RAKCERAMIC 33.1 33.3 32.9 0 32.9 0.61 69 1.3200 39,971
216 RANFOUNDRY 153 154.8 152.8 0 154.5 -0.97 24 0.4500 2,940
217 RDFOOD 14.6 14.7 14.4 0 14.5 0.69 93 1.0760 73,620
218 RECKITTBEN 2,199.8 2,218.5 2,180 0 2,208.1 -0.38 153 2.9670 1,350
219 REGENTTEX 18.1 18.4 17 0 16.9 7.10 1,211 45.7230 2,571,863
220 RENATA 1,184.9 1,193.2 1,178 0 1,193.2 -0.70 71 3.4960 2,961
221 RENWICKJA 1,562 1,604 1,562 0 1,601.3 -2.45 151 3.3220 2,100
222 REPUBLIC 27.7 28.3 26.5 0 25.8 7.36 1,089 53.9920 1,919,045
223 RNSPIN 6.7 6.7 6.3 0 6.4 4.69 934 26.7380 4,065,231
224 RSRMSTEEL 46.5 47.5 46 0 46.4 0.22 145 3.2760 70,228
225 RUPALIBANK 39.7 40.6 39.4 0 39.8 -0.25 60 2.9350 73,106
226 RUPALIINS 22.1 23.2 21.9 0 22.1 0 494 11.3900 504,360
227 RUPALILIFE 60.5 62.6 60.3 0 61.7 -1.94 683 20.3110 331,212
228 SAFKOSPINN 20.1 20.1 19.4 0 19.4 3.61 552 12.6010 637,595
229 SAIFPOWER 19.8 20 19.7 0 19.8 0 65 1.0160 51,007
230 SAIHAMCOT 25.9 25.9 25 0 25.2 2.78 405 24.1310 946,919
231 SAIHAMTEX 48.7 50 47 0 45.9 6.10 92 1.1640 23,839
232 SALAMCRST 28.6 28.8 28.2 0 28.5 0.35 78 1.4830 52,082
233 SALVOCHEM 15.5 15.7 15.4 0 15.5 0 153 3.2240 207,899
234 SAMATALETH 70 70.4 70 0 70.3 -0.43 8 0.1280 1,825
235 SAMORITA 67.9 67.9 67.9 0 68.2 -0.44 1 0.0000 3
236 SANDHANINS 27.4 28 27.2 0 27 1.48 246 8.8370 321,094
237 SAPORTL 23.4 23.7 23 0 23.4 0 39 0.3350 14,214
238 SHAHJABANK 25.1 25.2 24.8 0 25 0.40 46 1.6630 66,278
239 SHASHADNIM 47.6 47.8 46.2 0 46.2 3.03 237 8.5300 181,640
240 SHEPHERD 39.1 39.1 37.6 0 38.6 1.30 63 2.0100 51,664
241 SHURWID 33.8 33.9 32.6 0 32.9 2.74 211 7.2130 216,755
242 SIBL 14.9 15 14.7 0 14.7 1.36 45 1.4950 100,923
243 SILVAPHL 23.4 23.6 23.2 0 23.2 0.86 143 3.6510 155,675
244 SIMTEX 27.3 27.5 25.9 0 25.8 5.81 853 42.6380 1,596,323
245 SINGERBD 186.4 186.9 183 0 183 1.86 166 4.9490 26,716
246 SINOBANGLA 56.1 57 53.6 0 54.1 3.70 1,109 43.7400 788,456
247 SKTRIMS 50.8 51.5 50.6 0 51.1 -0.59 556 67.5930 1,329,288
248 SONALIANSH 540.4 554 516.2 0 518 4.32 860 18.5960 34,538
249 SONARBAINS 45.4 46.7 45.2 0 44.3 2.48 653 24.2340 527,098
250 SONARGAON 34.4 34.7 34.4 0 34.1 0.88 20 0.2120 6,136
251 SOUTHEASTB 13.5 13.5 13.3 0 13.3 1.50 77 2.5860 193,027
252 SPCERAMICS 13.4 13.7 13.2 0 13.4 0 59 0.6720 50,377
253 SPCL 85.2 85.2 84.5 0 84.9 0.35 31 0.9100 10,695
254 SQUARETEXT 44.7 44.8 44.2 0 44.4 0.68 28 0.8840 19,878
255 SQURPHARMA 257.8 259.5 255 0 254.1 1.46 765 52.8590 205,494
256 SSSTEEL 27.4 27.5 27.1 0 27.2 0.74 245 5.1880 190,247
257 STANCERAM 257.6 263 257.3 0 260.1 -0.96 195 5.0080 19,300
258 STANDARINS 29.1 30.6 29 0 29.5 -1.36 63 1.0540 35,771
259 STANDBANKL 10 10.2 9.9 0 10 0 46 1.1700 115,344
260 STYLECRAFT 690.5 699.6 686 0 690.4 0.01 275 4.4990 6,509
261 SUMITPOWER 40.7 40.8 40.4 0 40.5 0.49 98 2.5970 63,935
262 SUNLIFEINS 27 27.5 26.7 0 26.5 1.89 165 4.0550 148,604
263 TITASGAS 38.7 39 38.6 0 38.9 -0.51 89 4.0440 104,407
264 TOSRIFA 20.7 21 19.2 0 19.5 6.15 207 3.7080 183,200
265 TRUSTBANK 32.1 32.5 32.1 0 32.1 0 45 0.4420 13,722
266 TUNGHAI 3.8 3.9 3.8 0 3.8 0 9 0.0190 4,946
267 UCB 17.3 17.6 17.3 0 17.4 -0.57 40 1.9540 112,735
268 UNIONCAP 11.5 11.8 11.5 0 11.5 0 69 0.8160 70,228
269 UNIQUEHRL 51.3 52.5 51.2 0 51.3 0 41 2.2580 43,481
270 UNITEDAIR 2.5 2.5 2.4 0 2.5 0 74 0.6320 259,724
271 UNITEDFIN 19 19.3 18.6 0 18.6 2.15 336 11.8190 620,815
272 UNITEDINS 61 62.8 60 0 59.4 2.69 162 4.5030 72,856
273 UPGDCL 361.3 364.8 357.5 0 361.6 -0.08 726 47.4770 131,591
274 USMANIAGL 101.3 103.8 101.1 0 101.5 -0.20 49 1.1450 11,236
275 UTTARABANK 27.8 29 27.8 0 28 -0.71 211 9.0970 321,503
276 UTTARAFIN 60.9 60.9 60.3 0 60.8 0.16 18 0.2280 3,775
277 VFSTDL 52.3 53.3 52 0 52.9 -1.13 301 11.2930 215,099
278 WATACHEM 492.1 496.6 491.1 0 490.9 0.24 288 4.7410 9,601
279 WMSHIPYARD 17.6 17.8 17.4 0 17.4 1.15 202 5.0990 289,906
280 YPL 13.4 13.5 13.3 0 13.4 0 35 0.1780 13,289
281 ZAHEENSPIN 11 11.1 10.5 0 10.5 4.76 350 8.7670 811,521
282 ZAHINTEX 9.4 9.4 8.8 0 8.8 6.82 135 1.3210 143,337

 

 

 

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.