Friday, May 26, 2017 Current Time: 1:23:36 PM (BST) Market Status: Closed
1JANATAMF 7.60 
0.30    4.11%

1STPRIMFMF 11.80 
0.00    0.00%

AAMRATECH 39.50 
-0.70    -1.74%

ABB1STMF 7.10 
0.10    1.43%

ABBANK 19.20 
0.10    0.52%

ACI   520.00    
-2.00    -0.38%

ACIFORMULA 200.80 
1.50    0.75%

ACMELAB 114.50 
-0.30    -0.26%

ACTIVEFINE 51.30 
0.00    0.00%

AFCAGRO 57.70 
0.50    0.87%

AFTABAUTO 63.50 
-0.60    -0.94%

AGNISYSL 27.60 
-0.50    -1.78%

AGRANINS 17.90 
0.10    0.56%

AIBL1STIMF 8.20 
0.00    0.00%

AL-HAJTEX 106.00 
0.30    0.28%

ALARABANK 16.70 
-0.10    -0.60%

ALLTEX 11.90 
0.10    0.85%

AMANFEED 73.90 
-1.10    -1.47%

AMBEEPHA 400.00 
2.60    0.65%

AMCL(PRAN) 212.70 
1.80    0.85%

ANLIMAYARN 30.10 
-0.50    -1.63%

ANWARGALV 68.10 
-0.40    -0.58%

APEXFOODS 136.10 
0.00    0.00%

APEXFOOT 331.00 
2.70    0.82%

APEXSPINN 107.40 
0.10    0.09%

APEXTANRY 149.30 
2.10    1.43%

APOLOISPAT 18.90 
0.00    0.00%

ARAMIT 371.10 
2.50    0.68%

ARAMITCEM 35.80 
-0.70    -1.92%

ARGONDENIM 34.60 
0.00    0.00%

ASIAINS 21.10 
-1.10    -4.95%

ASIAPACINS 19.50 
0.00    0.00%

ATCSLGF 10.60 
-0.10    -0.93%

ATLASBANG 130.00 
-1.10    -0.84%

AZIZPIPES 63.00 
0.10    0.16%

BANGAS 116.60 
-1.10    -0.93%

BANKASIA 15.10 
0.10    0.67%

BARKAPOWER 44.00 
-0.50    -1.12%

BATASHOE 1127.00 
1.40    0.12%

BATBC   2662.00    
37.90    1.44%

BAYLEASING 26.30 
0.10    0.38%

BBS   48.70    
0.10    0.21%

BDAUTOCA 84.40 
2.40    2.93%

BDCOM   39.50    
-0.60    -1.50%

BDFINANCE 19.40 
-0.40    -2.02%

BDLAMPS 171.50 
-0.50    -0.29%

BDTHAI 27.30 
0.70    2.63%

BDWELDING 13.10 
-0.10    -0.76%

BEACHHATCH 15.20 
0.20    1.33%

BEACONPHAR 20.80 
-0.10    -0.48%

BENGALWTL 46.20 
-0.50    -1.07%

BERGERPBL 2099.10 
-0.90    -0.04%

BEXIMCO 33.30 
-0.10    -0.30%

BGIC   18.20    
0.10    0.55%

BIFC   9.40    
-0.10    -1.05%

BNICL   16.60    
0.10    0.61%

BRACBANK 75.60 
1.60    2.16%

BRACSCBOND 1001.00 
1.00    0.10%

BSC   609.50    
-11.80    -1.90%

BSCCL   117.10    
0.10    0.09%

BSRMLTD 131.00 
0.40    0.31%

BSRMSTEEL 91.40 
-0.10    -0.11%

BXPHARMA 109.60 
-0.10    -0.09%

BXSYNTH 7.70 
0.00    0.00%

CAPMBDBLMF 8.60 
-0.10    -1.15%

CENTRALINS 21.70 
0.60    2.84%

CENTRALPHL 28.00 
-0.30    -1.06%

CITYBANK 33.00 
-0.20    -0.60%

CITYGENINS 14.80 
0.00    0.00%

CMCKAMAL 24.60 
-0.20    -0.81%

CNATEX 9.40 
-0.10    -1.05%

CONFIDCEM 130.00 
-1.30    -0.99%

CONTININS 19.10 
-0.20    -1.04%

CVOPRL 201.00 
1.10    0.55%

DACCADYE 7.90 
0.10    1.28%

DAFODILCOM 39.70 
-0.50    -1.24%

DBH   113.50    
0.00    0.00%

DBH1STMF 8.60 
0.00    0.00%

DELTASPINN 11.40 
-0.10    -0.87%

DESCO   49.50    
0.00    0.00%

DESHBANDHU 18.50 
0.00    0.00%

DHAKABANK 17.00 
0.20    1.19%

DHAKAINS 19.50 
-0.70    -3.47%

DOREENPWR 137.00 
-1.70    -1.23%

DSHGARME 335.00 
-3.00    -0.89%

DSSL   20.20    
-0.30    -1.46%

DUTCHBANGL 99.60 
-0.40    -0.40%

EASTERNINS 30.50 
0.70    2.35%

EASTLAND 21.60 
0.30    1.41%

EASTRNLUB 962.10 
-8.40    -0.87%

EBL   31.60    
0.40    1.28%

EBL1STMF 7.50 
0.00    0.00%

EBLNRBMF 7.30 
0.20    2.82%

ECABLES 140.00 
1.40    1.01%

EHL   48.80    
0.80    1.67%

EMERALDOIL 23.70 
-0.40    -1.66%

ENVOYTEX 37.10 
-0.90    -2.37%

ETL   22.30    
-0.30    -1.33%

EXIM1STMF 8.30 
0.20    2.47%

EXIMBANK 10.20 
0.10    0.99%

FAMILYTEX 8.10 
0.10    1.25%

FARCHEM 25.10 
-0.30    -1.18%

FAREASTFIN 9.80 
-0.10    -1.01%

FAREASTLIF 75.60 
0.20    0.27%

FASFIN 17.60 
0.00    0.00%

FBFIF   6.70    
0.10    1.52%

FEKDIL 25.30 
0.00    0.00%

FINEFOODS 26.60 
-0.30    -1.12%

FIRSTFIN 10.40 
-0.50    -4.59%

FIRSTSBANK 11.30 
-1.10    -8.87%

FORTUNE 54.20 
-0.80    -1.45%

FUWANGCER 17.90 
-0.20    -1.10%

FUWANGFOOD 15.30 
-0.10    -0.65%

GBBPOWER 22.90 
-0.30    -1.29%

GEMINISEA 559.00 
5.80    1.05%

GENNEXT 9.20 
-0.10    -1.08%

GHAIL   44.40    
-0.80    -1.77%

GHCL   39.70    
0.50    1.28%

GLAXOSMITH 1466.00 
0.90    0.06%

GLOBALINS 15.00 
0.40    2.74%

GOLDENSON 17.10 
0.00    0.00%

GP   335.00    
3.30    0.99%

GPHISPAT 43.30 
-0.50    -1.14%

GQBALLPEN 88.90 
0.40    0.45%

GRAMEENS2 14.50 
-0.10    -0.68%

GREENDELMF 8.40 
0.00    0.00%

GREENDELT 61.00 
0.00    0.00%

GSPFINANCE 27.30 
-0.30    -1.09%

HAKKANIPUL 54.10 
0.30    0.56%

HEIDELBCEM 459.80 
2.10    0.46%

HFL   24.20    
0.20    0.83%

HRTEX   31.90    
0.10    0.31%

HWAWELLTEX 36.70 
-0.20    -0.54%

IBBLPBOND 972.00 
-16.00    -1.62%

IBNSINA 242.10 
-0.50    -0.21%

ICB   181.50    
-2.40    -1.31%

ICB2NDNRB 11.20 
-0.20    -1.75%

ICB3RDNRB 7.90 
0.10    1.28%

ICBAMCL2ND 9.40 
0.10    1.08%

ICBEPMF1S1 8.30 
-0.10    -1.19%

ICBIBANK 4.80 
0.00    0.00%

ICBSONALI1 8.80 
0.10    1.15%

IDLC   69.90    
-0.60    -0.85%

IFADAUTOS 132.70 
-2.40    -1.78%

IFIC   16.20    
0.10    0.62%

IFIC1STMF 6.90 
0.10    1.47%

IFILISLMF1 8.30 
-0.20    -2.35%

ILFSL   13.70    
-0.20    -1.44%

IMAMBUTTON 13.80 
0.50    3.76%

INTECH 17.50 
-0.40    -2.23%

IPDC   40.50    
0.10    0.25%

ISLAMIBANK 31.70 
-1.10    -3.35%

ISLAMICFIN 22.50 
-0.20    -0.88%

ISLAMIINS 24.40 
-0.30    -1.21%

ISNLTD 16.80 
-0.60    -3.45%

ITC   47.60    
-1.20    -2.46%

JAMUNABANK 18.90 
0.40    2.16%

JAMUNAOIL 204.90 
-1.50    -0.73%

JMISMDL 181.60 
-0.20    -0.11%

JUTESPINN 60.00 
0.20    0.33%

KARNAPHULI 15.10 
-1.10    -6.79%

KAY&QUE 55.00 
1.00    1.85%

KBPPWBIL 23.10 
-0.20    -0.86%

KDSALTD 75.80 
-0.20    -0.26%

KEYACOSMET 14.10 
-0.20    -1.40%

KOHINOOR 397.00 
10.20    2.64%

KPCL   58.00    
0.00    0.00%

KPPL   8.00    
0.10    1.27%

LAFSURCEML 65.00 
-0.30    -0.46%

LANKABAFIN 47.40 
-1.00    -2.07%

LEGACYFOOT 21.20 
0.10    0.47%

LIBRAINFU 534.80 
12.30    2.35%

LINDEBD 1308.00 
-2.20    -0.17%

LRGLOBMF1 7.10 
0.10    1.43%

MAKSONSPIN 9.00 
0.00    0.00%

MALEKSPIN 22.50 
0.10    0.45%

MARICO 1029.80 
1.20    0.12%

MATINSPINN 40.30 
0.70    1.77%

MBL1STMF 8.70 
0.10    1.16%

MEGCONMILK 10.00 
0.10    1.01%

MEGHNACEM 105.50 
0.90    0.86%

MEGHNALIFE 56.00 
1.00    1.82%

MEGHNAPET 9.00 
0.00    0.00%

MERCANBANK 17.60 
0.70    4.14%

MERCINS 18.90 
0.60    3.28%

METROSPIN 7.80 
0.20    2.63%

MHSML   32.20    
2.50    8.42%

MICEMENT 90.80 
-0.30    -0.33%

MIDASFIN 27.30 
0.00    0.00%

MIRACLEIND 45.10 
-0.70    -1.53%

MITHUNKNIT 45.00 
0.30    0.67%

MJLBD   119.90    
-1.00    -0.83%

MODERNDYE 210.00 
2.90    1.40%

MONNOCERA 38.30 
-0.20    -0.52%

MONNOSTAF 521.10 
3.00    0.58%

MPETROLEUM 198.90 
1.40    0.71%

MTB   26.20    
0.00    0.00%

NATLIFEINS 173.50 
2.30    1.34%

NAVANACNG 70.30 
-0.80    -1.13%

NBL   12.80    
-0.10    -0.78%

NCCBANK 12.70 
-0.10    -0.78%

NCCBLMF1 8.10 
0.20    2.53%

NFML   27.10    
0.30    1.12%

NHFIL   46.30    
-1.10    -2.32%

NITOLINS 21.90 
-0.20    -0.90%

NLI1STMF 14.20 
-0.10    -0.70%

NORTHERN 516.00 
20.90    4.22%

NORTHRNINS 23.10 
0.30    1.32%

NPOLYMAR 101.90 
0.10    0.10%

NTC   647.00    
-7.10    -1.09%

NTLTUBES 108.50 
-1.20    -1.09%

OAL   25.30    
0.00    0.00%

OLYMPIC 271.90 
-2.40    -0.87%

ONEBANKLTD 20.10 
0.30    1.52%

ORIONINFU 58.30 
-0.30    -0.51%

ORIONPHARM 47.90 
-0.40    -0.83%

PADMALIFE 42.60 
0.40    0.95%

PADMAOIL 246.50 
-1.00    -0.40%

PARAMOUNT 20.20 
0.20    1.00%

PDL   21.90    
-0.50    -2.23%

PENINSULA 26.40 
0.30    1.15%

PEOPLESINS 22.00 
0.40    1.85%

PF1STMF 7.70 
-0.10    -1.28%

PHARMAID 270.70 
1.10    0.41%

PHENIXINS 23.90 
-0.90    -3.63%

PHOENIXFIN 24.80 
0.00    0.00%

PHPMF1 8.10 
0.00    0.00%

PIONEERINS 27.50 
-0.30    -1.08%

PLFSL   8.80    
0.10    1.15%

POPULAR1MF 7.00 
0.20    2.94%

POPULARLIF 66.70 
-0.30    -0.45%

POWERGRID 52.80 
0.30    0.57%

PRAGATIINS 30.10 
-0.90    -2.90%

PRAGATILIF 98.00 
-2.00    -2.00%

PREMIERCEM 90.10 
-0.30    -0.33%

PREMIERLEA 17.70 
-0.60    -3.28%

PRIME1ICBA 7.90 
0.00    0.00%

PRIMEBANK 21.80 
0.50    2.35%

PRIMEFIN 11.10 
0.40    3.74%

PRIMEINSUR 18.90 
0.80    4.42%

PRIMELIFE 54.90 
0.30    0.55%

PRIMETEX 26.10 
-0.20    -0.76%

PROGRESLIF 61.00 
1.00    1.67%

PROVATIINS 17.60 
0.30    1.73%

PTL   35.00    
0.20    0.57%

PUBALIBANK 22.70 
-0.30    -1.30%

PURABIGEN 17.10 
-0.10    -0.58%

QSMDRYCELL 92.50 
0.20    0.22%

RAHIMAFOOD 110.90 
1.80    1.65%

RAHIMTEXT 298.50 
-0.70    -0.23%

RAKCERAMIC 56.10 
-0.80    -1.41%

RANFOUNDRY 121.50 
-0.40    -0.33%

RDFOOD 16.70 
0.00    0.00%

RECKITTBEN 1485.00 
-38.50    -2.53%

REGENTTEX 28.90 
-1.30    -4.30%

RELIANCE1 10.50 
0.10    0.96%

RELIANCINS 43.70 
-1.80    -3.96%

RENATA 1100.10 
-2.00    -0.18%

RENWICKJA 571.00 
3.50    0.62%

REPUBLIC 25.50 
-1.20    -4.49%

RNSPIN 21.00 
-0.10    -0.47%

RSRMSTEEL 84.20 
-0.80    -0.94%

RUPALIBANK 26.70 
-0.70    -2.55%

RUPALIINS 17.30 
0.10    0.58%

RUPALILIFE 42.10 
-0.30    -0.71%

SAFKOSPINN 13.80 
0.00    0.00%

SAIFPOWER 42.00 
-0.30    -0.71%

SAIHAMCOT 17.10 
0.20    1.18%

SAIHAMTEX 21.00 
0.20    0.96%

SALAMCRST 34.60 
0.00    0.00%

SALVOCHEM 23.10 
-0.60    -2.53%

SAMORITA 79.00 
-1.10    -1.37%

SANDHANINS 35.60 
0.60    1.71%

SAPORTL 39.70 
-0.10    -0.25%

SEBL1STMF 13.20 
0.00    0.00%

SEMLIBBLSF 9.60 
0.10    1.05%

SEMLLECMF 9.40 
0.20    2.17%

SHAHJABANK 15.10 
0.10    0.67%

SHASHADNIM 67.70 
-0.60    -0.88%

SHEPHERD 39.10 
0.00    0.00%

SHURWID 9.70 
0.20    2.11%

SHYAMPSUG 23.10 
0.30    1.32%

SIBL   22.00    
-0.10    -0.45%

SIMTEX 28.40 
0.80    2.90%

SINGERBD 181.00 
0.70    0.39%

SINOBANGLA 36.00 
-0.10    -0.28%

SONALIANSH 248.50 
4.70    1.93%

SONARGAON 11.30 
0.10    0.89%

SOUTHEASTB 17.30 
0.10    0.58%

SPCERAMICS 12.00 
-0.20    -1.64%

SPCL   142.40    
-0.20    -0.14%

SQUARETEXT 64.30 
-0.20    -0.31%

SQURPHARMA 282.90 
0.20    0.07%

STANCERAM 59.60 
-0.10    -0.17%

STANDARINS 16.00 
-0.80    -4.76%

STANDBANKL 10.50 
-0.10    -0.94%

STYLECRAFT 1365.10 
-2.70    -0.20%

SUMITPOWER 39.00 
0.40    1.04%

SUNLIFEINS 21.20 
-0.40    -1.85%

TAKAFULINS 19.50 
-0.20    -1.02%

TALLUSPIN 9.80 
-0.10    -1.01%

TITASGAS 50.50 
1.10    2.23%

TOSRIFA 25.70 
-0.20    -0.77%

TRUSTB1MF 7.20 
0.20    2.86%

TRUSTBANK 24.50 
0.00    0.00%

TUNGHAI 15.40 
-0.20    -1.28%

UCB   17.20    
0.20    1.18%

UNIONCAP 27.00 
0.30    1.12%

UNIQUEHRL 53.90 
-0.70    -1.28%

UNITEDAIR 6.10 
0.20    3.39%

UNITEDFIN 20.00 
0.00    0.00%

UNITEDINS 26.50 
0.80    3.11%

UPGDCL 178.80 
1.60    0.90%

USMANIAGL 90.70 
-0.50    -0.55%

UTTARABANK 23.30 
0.10    0.43%

UTTARAFIN 56.50 
-0.20    -0.35%

VAMLBDMF1 8.50 
-0.20    -2.30%

VAMLRBBF 9.00 
-0.20    -2.17%

WATACHEM 160.60 
0.30    0.19%

WMSHIPYARD 36.00 
-0.90    -2.44%

YPL   27.70    
-0.10    -0.36%

ZAHEENSPIN 26.00 
-0.10    -0.38%

ZAHINTEX 18.80 
-0.10    -0.53%

ZEALBANGLA 44.70 
3.00    7.19%


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 May 25, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 39.5 40.6 39 39.4 40.2 -1.74 685 54.8670 1,389,278
2 ABBANK 19.2 19.2 19.1 19.2 19.1 0.52 284 16.3660 855,324
3 ACI 520 524.5 518.2 519.3 522 -0.38 689 53.6490 103,033
4 ACIFORMULA 200.8 203.8 199.3 199.8 199.3 0.75 476 25.3920 126,305
5 ACMELAB 114.5 115.2 113.8 114 114.8 -0.26 406 27.3190 239,006
6 ACTIVEFINE 51.3 52.3 51.3 51.5 51.3 0 1,984 237.3400 4,578,326
7 AFCAGRO 57.7 58.4 57.4 57.6 57.2 0.87 455 29.0990 503,132
8 AFTABAUTO 63.5 64.8 63.5 63.7 64.1 -0.94 264 9.1860 143,769
9 AGNISYSL 27.6 28.3 27.4 27.8 28.1 -1.78 1,512 120.4820 4,325,064
10 AGRANINS 17.9 18.1 17.1 17.3 17.8 0.56 20 0.2400 13,884
11 AL-HAJTEX 106 106.9 104.8 105.4 105.7 0.28 420 11.8010 112,104
12 ALARABANK 16.7 16.8 16.6 16.8 16.8 -0.60 114 3.8110 227,599
13 ALLTEX 11.9 12 11.8 11.9 11.8 0.85 39 0.6370 53,540
14 AMANFEED 73.9 75.1 73.8 74.1 75 -1.47 86 3.0850 41,492
15 AMBEEPHA 400 409.3 395.2 402.3 397.4 0.65 230 3.9150 9,700
16 AMCL(PRAN) 212.7 213.4 208.1 208.8 210.9 0.85 93 7.6990 36,822
17 ANLIMAYARN 30.1 30.3 30.1 30.1 30.6 -1.63 58 1.0860 36,000
18 ANWARGALV 68.1 69.3 68 68.2 68.5 -0.58 299 5.6110 81,787
19 APEXFOODS 136.1 137.5 136 136.1 136.1 0 59 1.0800 7,923
20 APEXFOOT 331 333.9 330.1 331.1 328.3 0.82 134 2.1180 6,380
21 APEXSPINN 107.4 107.9 107.1 107.2 107.3 0.09 19 0.1120 1,044
22 APEXTANRY 149.3 149.7 148.2 148.9 147.2 1.43 35 0.4120 2,770
23 APOLOISPAT 18.9 19.2 18.8 18.9 18.9 0 505 16.2130 856,392
24 ARAMIT 371.1 378.8 367 371.5 368.6 0.68 131 2.3280 6,244
25 ARAMITCEM 35.8 36.6 35.8 36 36.5 -1.92 224 4.7450 131,013
26 ARGONDENIM 34.6 34.8 34.1 34.4 34.6 0 459 26.1950 761,473
27 ASIAINS 21.1 23.4 21.1 23 22.2 -4.95 36 1.0720 47,416
28 ATLASBANG 130 131.9 127.8 129.4 131.1 -0.84 21 0.2380 1,840
29 BANGAS 116.6 118 116.5 116.8 117.7 -0.93 99 1.9350 16,503
30 BANKASIA 15.1 15.1 15 15.1 15 0.67 95 3.1450 209,095
31 BARKAPOWER 44 44.8 43.8 44.2 44.5 -1.12 1,529 109.2980 2,474,522
32 BATASHOE 1,127 1,130 1,125 1,129.6 1,125.6 0.12 38 0.6230 552
33 BATBC 2,662 2,755.2 2,602 2,723.9 2,624.1 1.44 78 4.0790 1,518
34 BAYLEASING 26.3 26.5 26 26.3 26.2 0.38 142 3.3100 126,245
35 BBS 48.7 49.3 48.6 48.9 48.6 0.21 615 30.9220 631,466
36 BDAUTOCA 84.4 86.7 82 84.5 82 2.93 624 10.9740 129,482
37 BDCOM 39.5 40.9 39.1 39.4 40.1 -1.50 701 57.3720 1,435,011
38 BDFINANCE 19.4 20 19.3 19.6 19.8 -2.02 775 41.0330 2,089,774
39 BDLAMPS 171.5 173.8 171.2 171.7 172 -0.29 23 0.2190 1,276
40 BDTHAI 27.3 27.3 26.5 27.2 26.6 2.63 649 20.7530 770,396
41 BDWELDING 13.1 13.3 13 13.1 13.2 -0.76 81 1.0970 83,546
42 BEACHHATCH 15.2 15.3 14.8 15.2 15 1.33 274 7.3780 488,108
43 BEACONPHAR 20.8 21.2 20.7 20.8 20.9 -0.48 284 8.2710 396,229
44 BENGALWTL 46.2 47.3 46.1 46.4 46.7 -1.07 149 2.0950 45,030
45 BERGERPBL 2,099.1 2,125 2,099.1 2,099.9 2,100 -0.04 81 3.0920 1,472
46 BEXIMCO 33.3 33.9 33.1 33.4 33.4 -0.30 1,487 131.9620 3,937,938
47 BGIC 18.2 18.2 18 18.2 18.1 0.55 20 0.3370 18,590
48 BNICL 16.6 17 16.2 16.6 16.5 0.61 114 1.9850 119,029
49 BRACBANK 75.6 76 73.9 75.2 74 2.16 1,029 126.7910 1,688,374
50 BSC 609.5 622.7 604.1 609.1 621.3 -1.90 3,798 151.5670 247,707
51 BSCCL 117.1 117.6 116.5 117.1 117 0.09 183 7.0290 60,062
52 BSRMLTD 131 131.5 130.5 131.1 130.6 0.31 102 3.1950 24,379
53 BSRMSTEEL 91.4 92 91 91.3 91.5 -0.11 136 9.5820 104,771
54 BXPHARMA 109.6 111.4 109.4 110 109.7 -0.09 900 53.7620 487,479
55 CENTRALPHL 28 28.6 28 28.1 28.3 -1.06 582 22.5650 800,416
56 CITYBANK 33 33.3 32.8 33 33.2 -0.60 425 48.0470 1,458,083
57 CITYGENINS 14.8 14.9 14.5 14.7 14.8 0 22 0.4630 31,463
58 CMCKAMAL 24.6 24.9 24.3 24.7 24.8 -0.81 328 15.7890 643,230
59 CNATEX 9.4 9.6 9.4 9.4 9.5 -1.05 310 14.2180 1,501,077
60 CONFIDCEM 130 132.3 130 130.2 131.3 -0.99 661 35.5270 271,947
61 CONTININS 19.1 19.1 19.1 19.1 19.3 -1.04 11 0.2400 12,585
62 CVOPRL 201 202.3 197.8 199.3 199.9 0.55 93 1.0860 5,435
63 DACCADYE 7.9 7.9 7.7 7.9 7.8 1.28 52 0.3540 45,122
64 DAFODILCOM 39.7 40.9 39.5 39.7 40.2 -1.24 374 15.0260 375,079
65 DBH 113.5 113.7 113 113.5 113.5 0 94 7.7700 68,537
66 DELTALIFE 0 0 0 94.9 94.9 -- 0 0.0000 0
67 DELTASPINN 11.4 11.5 11.3 11.4 11.5 -0.87 196 9.3970 826,165
68 DESCO 49.5 50 49 49.6 49.5 0 112 8.8800 179,654
69 DESHBANDHU 18.5 18.8 18.2 18.4 18.5 0 108 2.9630 161,586
70 DHAKABANK 17 17.3 16.8 17.1 16.8 1.19 124 6.2700 366,534
71 DHAKAINS 19.5 20.3 19.3 19.8 20.2 -3.47 18 0.1820 9,173
72 DOREENPWR 137 141.6 137 138.1 138.7 -1.23 1,973 143.1180 1,023,078
73 DSHGARME 335 342.7 334 336.2 338 -0.89 88 2.7000 8,023
74 DSSL 20.2 20.7 20.2 20.3 20.5 -1.46 305 7.2300 355,483
75 DUTCHBANGL 99.6 101 99.6 100.1 100 -0.40 18 0.7220 7,215
76 EASTERNINS 30.5 30.9 29.7 30.5 29.8 2.35 53 1.4980 49,225
77 EASTLAND 21.6 21.6 21.3 21.3 21.3 1.41 17 0.2690 12,595
78 EASTRNLUB 962.1 975.1 962.1 974.3 970.5 -0.87 35 1.2850 1,319
79 EBL 31.6 31.8 31.1 31.8 31.2 1.28 191 14.7950 467,613
80 ECABLES 140 141 138 139.9 138.6 1.01 63 0.7880 5,641
81 EHL 48.8 48.8 47.8 48.4 48 1.67 128 4.6470 96,521
82 EMERALDOIL 23.7 24.6 23.7 23.9 24.1 -1.66 345 6.7170 277,333
83 ENVOYTEX 37.1 38.3 37.1 37.2 38 -2.37 222 13.3290 357,476
84 ETL 22.3 22.6 22.1 22.3 22.6 -1.33 1,535 111.7730 5,009,082
85 EXIMBANK 10.2 10.3 10.1 10.2 10.1 0.99 251 12.6990 1,245,799
86 FAMILYTEX 8.1 8.1 8 8.1 8 1.25 144 2.4690 306,759
87 FARCHEM 25.1 25.5 25.1 25.2 25.4 -1.18 470 23.6590 937,982
88 FAREASTFIN 9.8 10 9.8 9.8 9.9 -1.01 283 5.1740 524,459
89 FAREASTLIF 75.6 79 75.6 75.9 75.4 0.27 208 13.7120 175,961
90 FASFIN 17.6 17.8 17.2 17.5 17.6 0 592 47.8110 2,735,488
91 FEDERALINS 0 0 0 11.4 11.4 -- 0 0.0000 0
92 FEKDIL 25.3 25.9 24.8 25.4 25.3 0 140 5.6410 222,499
93 FINEFOODS 26.6 27 26.4 26.5 26.9 -1.12 111 3.1350 118,133
94 FIRSTFIN 10.4 10.9 10.2 10.3 10.9 -4.59 183 2.4190 232,567
95 FIRSTSBANK 11.3 11.8 10.7 11.2 12.4 -8.87 411 13.6380 1,226,476
96 FUWANGCER 17.9 18.4 17.8 17.9 18.1 -1.10 190 6.5710 365,340
97 FUWANGFOOD 15.3 15.5 15.2 15.2 15.4 -0.65 246 14.0180 916,950
98 GBBPOWER 22.9 23.3 22.9 23 23.2 -1.29 243 8.0310 348,593
99 GEMINISEA 559 566.5 553.1 560.3 553.2 1.05 176 1.5970 2,847
100 GENNEXT 9.2 9.3 9.1 9.1 9.3 -1.08 526 15.4850 1,694,031
101 GHAIL 44.4 45.5 44 44.4 45.2 -1.77 427 17.6500 394,359
102 GHCL 39.7 40 39.1 39.2 39.2 1.28 80 3.4480 87,542
103 GLAXOSMITH 1,466 1,467 1,465.2 1,465.9 1,465.1 0.06 9 0.0530 36
104 GLOBALINS 15 15 15 15 14.6 2.74 1 0.0030 199
105 GOLDENSON 17.1 17.2 17 17.1 17.1 0 131 2.0600 120,906
106 GP 335 335 331.1 333.5 331.7 0.99 153 13.1800 39,636
107 GPHISPAT 43.3 43.9 42.2 43.3 43.8 -1.14 158 5.1530 118,670
108 GQBALLPEN 88.9 91 88.6 89.2 88.5 0.45 351 5.9020 65,643
109 GREENDELT 61 61.1 61 61 61 0 3 0.0450 740
110 GSPFINANCE 27.3 28.1 27.2 27.3 27.6 -1.09 96 1.8040 65,746
111 HAKKANIPUL 54.1 54.9 53.8 54.4 53.8 0.56 283 5.6780 104,264
112 HEIDELBCEM 459.8 464 458 460.6 457.7 0.46 304 12.5750 27,263
113 HFL 24.2 24.4 23.9 24.3 24 0.83 244 8.0230 331,481
114 HRTEX 31.9 32 31.4 31.7 31.8 0.31 62 1.2320 38,927
115 HWAWELLTEX 36.7 37 36.7 36.7 36.9 -0.54 39 0.5690 15,492
116 IBNSINA 242.1 242.1 239.2 241.9 242.6 -0.21 163 5.8350 24,179
117 ICB 181.5 183.7 181 181.4 183.9 -1.31 465 13.3420 73,348
118 ICBIBANK 4.8 4.8 4.7 4.7 4.8 0 12 0.6580 139,590
119 IDLC 69.9 71 69.9 70 70.5 -0.85 380 33.3110 474,247
120 IFADAUTOS 132.7 135.7 132.6 133 135.1 -1.78 2,010 185.9490 1,390,437
121 IFIC 16.2 16.2 16 16.1 16.1 0.62 228 8.7950 545,966
122 ILFSL 13.7 14 13.7 13.8 13.9 -1.44 374 10.6310 768,680
123 INTECH 17.5 18.1 17.4 17.6 17.9 -2.23 684 22.3820 1,267,211
124 IPDC 40.5 41.1 38.9 40.4 40.4 0.25 390 12.1040 302,713
125 ISLAMIBANK 31.7 32.9 31.7 31.9 32.8 -3.35 673 44.0570 1,377,208
126 ISLAMICFIN 22.5 22.8 22.4 22.6 22.7 -0.88 449 23.1620 1,024,091
127 ISLAMIINS 24.4 24.9 23.6 24 24.7 -1.21 297 8.8910 369,805
128 ITC 47.6 49.1 47.5 47.7 48.8 -2.46 266 7.6590 159,599
129 JAMUNABANK 18.9 19.4 18.6 18.7 18.5 2.16 200 17.8290 940,305
130 JAMUNAOIL 204.9 206.6 203 204.4 206.4 -0.73 243 10.4940 51,427
131 JMISMDL 181.6 182.9 181.5 181.9 181.8 -0.11 159 4.0140 22,060
132 KARNAPHULI 15.1 15.4 15.1 15.2 16.2 -6.79 27 0.3370 22,051
133 KBPPWBIL 23.1 23.5 23.1 23.2 23.3 -0.86 438 15.8650 682,220
134 KDSALTD 75.8 76.9 75.8 76.4 76 -0.26 128 4.8160 63,100
135 KEYACOSMET 14.1 14.4 14.1 14.1 14.3 -1.40 536 16.6700 1,172,452
136 KOHINOOR 397 403.5 386 396.6 386.8 2.64 67 1.4760 3,769
137 KPCL 58 58.3 57.9 58 58 0 135 4.7460 81,788
138 KPPL 8 8 7.9 8 7.9 1.27 43 0.6650 83,386
139 LAFSURCEML 65 65.5 64.9 65.2 65.3 -0.46 410 18.5420 284,598
140 LANKABAFIN 47.4 49 47.1 47.5 48.4 -2.07 1,217 61.7530 1,293,975
141 LEGACYFOOT 21.2 21.3 21.1 21.1 21.1 0.47 26 0.2710 12,818
142 LIBRAINFU 534.8 549.8 521 532.4 522.5 2.35 175 3.6360 6,807
143 LINDEBD 1,308 1,314 1,300 1,305.7 1,310.2 -0.17 78 6.0980 4,663
144 MAKSONSPIN 9 9.1 9 9 9 0 67 2.5590 284,310
145 MALEKSPIN 22.5 22.6 21.9 22.1 22.4 0.45 90 4.4480 200,626
146 MARICO 1,029.8 1,029.9 1,021 1,022.2 1,028.6 0.12 19 0.1000 98
147 MATINSPINN 40.3 40.3 39.3 40.1 39.6 1.77 58 1.8760 46,999
148 MEGHNACEM 105.5 105.5 104.1 104.4 104.6 0.86 33 0.6810 6,517
149 MEGHNALIFE 56 56 54.9 55.5 55 1.82 31 0.5830 10,554
150 MERCANBANK 17.6 17.6 16.9 17.4 16.9 4.14 405 32.8760 1,912,056
151 MERCINS 18.9 19 18.2 18.8 18.3 3.28 33 0.5730 30,502
152 METROSPIN 7.8 7.8 7.7 7.8 7.6 2.63 68 1.2070 156,200
153 MHSML 32.2 32.5 29.4 32 29.7 8.42 1,882 166.9360 5,396,196
154 MICEMENT 90.8 91.8 90.4 90.8 91.1 -0.33 168 5.2580 57,769
155 MIDASFIN 27.3 27.5 26.9 27.4 27.3 0 401 3.9180 143,976
156 MIRACLEIND 45.1 46.7 45 45.4 45.8 -1.53 722 24.3910 531,228
157 MITHUNKNIT 45 45.2 44.6 44.8 44.7 0.67 134 2.4470 54,569
158 MJLBD 119.9 120.5 118.1 119.3 120.9 -0.83 1,294 104.5880 877,475
159 MONNOCERA 38.3 39.2 38.2 38.5 38.5 -0.52 114 2.0640 53,555
160 MPETROLEUM 198.9 198.9 195.6 197.9 197.5 0.71 56 2.0690 10,479
161 MTB 26.2 26.4 26 26.1 26.2 0 55 3.1320 120,066
162 NATLIFEINS 173.5 173.8 173.4 173.5 171.2 1.34 10 0.2480 1,428
163 NAVANACNG 70.3 71 69.8 70.1 71.1 -1.13 471 18.9790 269,515
164 NBL 12.8 13 12.8 12.9 12.9 -0.78 455 17.5780 1,362,544
165 NCCBANK 12.7 13.1 12.7 12.7 12.8 -0.78 163 10.0340 785,328
166 NFML 27.1 27.7 26.8 27.2 26.8 1.12 998 80.7150 2,960,405
167 NHFIL 46.3 47.4 46.2 46.3 47.4 -2.32 145 2.3350 50,207
168 NORTHERN 516 528.9 477.5 513.2 495.1 4.22 971 24.6920 48,719
169 NORTHRNINS 23.1 23.1 22.6 23 22.8 1.32 24 0.3000 13,059
170 NPOLYMAR 101.9 102 100.8 101.2 101.8 0.10 176 4.1190 40,667
171 NTC 647 658.5 641.2 643.3 654.1 -1.09 391 6.3100 9,750
172 NTLTUBES 108.5 110 108.4 108.6 109.7 -1.09 425 7.0350 64,591
173 OAL 25.3 25.6 24.9 25.1 25.3 0 365 15.5990 621,106
174 OLYMPIC 271.9 274 271.3 271.9 274.3 -0.87 387 10.2650 37,693
175 ONEBANKLTD 20.1 20.2 19.6 20.1 19.8 1.52 442 40.1880 2,029,290
176 ORIONINFU 58.3 59 58.2 58.3 58.6 -0.51 146 3.9890 68,317
177 ORIONPHARM 47.9 48.9 47.9 48 48.3 -0.83 262 14.9710 310,360
178 PADMAOIL 246.5 247.9 246 246.6 247.5 -0.40 29 1.2290 4,987
179 PARAMOUNT 20.2 20.2 19.2 19.9 20 1 26 0.2590 13,020
180 PDL 21.9 22.5 21.9 21.9 22.4 -2.23 609 17.3670 787,803
181 PENINSULA 26.4 27.5 26.3 26.6 26.1 1.15 1,650 54.0550 2,015,452
182 PHARMAID 270.7 273 269.7 271.3 269.6 0.41 455 9.7130 35,803
183 PHENIXINS 23.9 24.8 23.4 23.9 24.8 -3.63 32 0.2490 10,407
184 PHOENIXFIN 24.8 25.3 24.7 25.1 24.8 0 82 2.9980 120,300
185 PIONEERINS 27.5 27.6 27.5 27.5 27.8 -1.08 9 0.2570 9,330
186 PLFSL 8.8 8.9 8.7 8.8 8.7 1.15 52 0.7230 82,434
187 POPULARLIF 66.7 69 66.7 67 67 -0.45 68 2.7820 41,418
188 POWERGRID 52.8 53.3 52.5 52.8 52.5 0.57 61 1.3030 24,717
189 PRAGATILIF 98 99 98 98.7 100 -2 36 0.3140 3,187
190 PREMIERBAN 0 0 0 11.7 11.7 -- 0 0.0000 0
191 PREMIERCEM 90.1 91.3 89.9 90 90.4 -0.33 37 1.4570 16,154
192 PREMIERLEA 17.7 18.4 17.6 17.7 18.3 -3.28 552 22.4310 1,258,541
193 PRIMEBANK 21.8 21.8 20.9 21.6 21.3 2.35 243 32.1550 1,496,286
194 PRIMEFIN 11.1 11.3 10.9 11.1 10.7 3.74 88 1.7000 152,210
195 PRIMEINSUR 18.9 19 17.9 18.8 18.1 4.42 92 1.7800 95,878
196 PRIMELIFE 54.9 55 54.1 54.8 54.6 0.55 29 0.2960 5,431
197 PRIMETEX 26.1 26.4 26.1 26.3 26.3 -0.76 41 1.2570 47,818
198 PROVATIINS 17.6 17.6 16.5 17.4 17.3 1.73 37 0.1700 9,856
199 PTL 35 35.1 34 34.8 34.8 0.57 1,387 151.1790 4,376,919
200 PUBALIBANK 22.7 22.9 22.6 22.7 23 -1.30 53 2.4530 108,040
201 PURABIGEN 17.1 17.6 16.9 17.3 17.2 -0.58 174 4.0020 233,210
202 QSMDRYCELL 92.5 92.8 92 92.2 92.3 0.22 219 11.4080 123,681
203 RAHIMAFOOD 110.9 110.9 108.7 110.1 109.1 1.65 98 0.9820 8,939
204 RAHIMTEXT 298.5 302 297.3 301.1 299.2 -0.23 89 1.9170 6,403
205 RAKCERAMIC 56.1 57.2 56 56.2 56.9 -1.41 362 13.4510 239,136
206 RANFOUNDRY 121.5 123 120.7 121 121.9 -0.33 277 6.5690 54,216
207 RDFOOD 16.7 17 16.6 16.7 16.7 0 301 5.6890 340,439
208 REGENTTEX 28.9 30.9 28.1 29.1 30.2 -4.30 1,255 124.8790 4,213,881
209 RELIANCINS 43.7 45 43 43.1 45.5 -3.96 70 1.5870 36,767
210 RENATA 1,100.1 1,105.4 1,100.1 1,102 1,102.1 -0.18 125 9.5720 8,667
211 RENWICKJA 571 582 570 571 567.5 0.62 62 0.4820 842
212 REPUBLIC 25.5 26.5 25.5 25.8 26.7 -4.49 13 0.1560 6,050
213 RNSPIN 21 21.2 20.8 20.9 21.1 -0.47 611 14.8220 708,330
214 RSRMSTEEL 84.2 87.9 84.2 84.7 85 -0.94 2,417 295.6210 3,444,766
215 RUPALIBANK 26.7 27.9 26.1 26.5 27.4 -2.55 63 1.1870 44,204
216 RUPALIINS 17.3 17.3 17 17 17.2 0.58 51 0.8550 50,073
217 RUPALILIFE 42.1 43.1 41.7 41.9 42.4 -0.71 198 5.2580 122,846
218 SAFKOSPINN 13.8 13.8 13.6 13.7 13.8 0 94 1.5030 110,094
219 SAIFPOWER 42 42.4 41.8 42 42.3 -0.71 604 30.7760 732,737
220 SAIHAMCOT 17.1 17.1 16.8 16.9 16.9 1.18 60 1.4940 88,280
221 SAIHAMTEX 21 21 20.6 20.8 20.8 0.96 231 9.4710 455,968
222 SALAMCRST 34.6 35 34.4 34.5 34.6 0 98 1.4190 40,863
223 SALVOCHEM 23.1 23.8 23.1 23.6 23.7 -2.53 290 14.2040 602,112
224 SAMORITA 79 80.9 78.7 79.1 80.1 -1.37 129 1.3390 16,814
225 SANDHANINS 35.6 35.9 35 35.6 35 1.71 30 0.9590 27,003
226 SAPORTL 39.7 40 39.4 39.5 39.8 -0.25 262 5.5850 140,950
227 SHAHJABANK 15.1 15.1 14.9 15.1 15 0.67 82 8.2380 547,425
228 SHASHADNIM 67.7 68.9 67.7 68 68.3 -0.88 110 1.5650 22,979
229 SHURWID 9.7 10 9.6 9.7 9.5 2.11 258 4.1160 421,581
230 SIBL 22 22.1 21.9 22 22.1 -0.45 162 11.8170 538,894
231 SIMTEX 28.4 28.5 27.4 28.3 27.6 2.90 238 11.9450 428,264
232 SINGERBD 181 181.5 180 180.4 180.3 0.39 209 5.5820 30,954
233 SINOBANGLA 36 37.4 35.9 36 36.1 -0.28 144 4.1710 115,561
234 SONALIANSH 248.5 257.8 243.7 248.4 243.8 1.93 657 13.8510 55,007
235 SOUTHEASTB 17.3 17.3 17.2 17.2 17.2 0.58 102 8.9080 517,660
236 SPCERAMICS 12 12.3 12 12 12.2 -1.64 67 1.0700 88,303
237 SPCL 142.4 144.9 141.5 141.9 142.6 -0.14 644 36.0460 252,300
238 SQUARETEXT 64.3 64.7 63.2 64 64.5 -0.31 113 4.6470 73,013
239 SQURPHARMA 282.9 283.7 282.4 282.7 282.7 0.07 618 73.1540 258,663
240 STANCERAM 59.6 61.9 59.5 60.3 59.7 -0.17 34 0.1010 1,668
241 STANDBANKL 10.5 10.8 10.5 10.6 10.6 -0.94 117 4.1550 390,879
242 STYLECRAFT 1,365.1 1,365.1 1,365.1 1,365.1 1,367.8 -0.20 1 0.0030 2
243 SUMITPOWER 39 39.1 38.4 39 38.6 1.04 327 18.4650 476,371
244 SUNLIFEINS 21.2 21.6 21.2 21.5 21.6 -1.85 6 0.0470 2,168
245 TAKAFULINS 19.5 19.5 19.5 19.5 19.7 -1.02 5 0.0210 1,078
246 TALLUSPIN 9.8 9.9 9.7 9.8 9.9 -1.01 40 0.3610 36,827
247 TITASGAS 50.5 51.5 49.2 50.1 49.4 2.23 219 15.7140 315,000
248 TOSRIFA 25.7 26.1 25.5 25.6 25.9 -0.77 130 4.5630 177,292
249 TRUSTBANK 24.5 24.6 24.3 24.3 24.5 0 156 8.4660 346,644
250 TUNGHAI 15.4 15.9 15.4 15.5 15.6 -1.28 503 17.5740 1,126,624
251 UCB 17.2 17.3 16.9 17.2 17 1.18 242 14.0000 819,430
252 UNIONCAP 27 27.7 26.6 27 26.7 1.12 359 23.3350 863,249
253 UNIQUEHRL 53.9 55 53.9 54.1 54.6 -1.28 150 5.5950 103,033
254 UNITEDAIR 6.1 6.4 6 6.1 5.9 3.39 935 22.5030 3,587,511
255 UNITEDFIN 20 20.3 19.9 20 20 0 100 3.8880 193,588
256 UPGDCL 178.8 181.5 175.9 177.7 177.2 0.90 1,482 182.2930 1,020,710
257 USMANIAGL 90.7 91.8 90.2 90.6 91.2 -0.55 56 0.9720 10,723
258 UTTARABANK 23.3 23.3 23.1 23.2 23.2 0.43 108 6.8130 294,635
259 UTTARAFIN 56.5 56.8 56.5 56.6 56.7 -0.35 125 2.7010 47,742
260 WATACHEM 160.6 162.5 159 159.4 160.3 0.19 53 0.9790 6,110
261 WMSHIPYARD 36 37.2 36 36.2 36.9 -2.44 487 8.7520 239,880
262 YPL 27.7 27.9 27.7 27.7 27.8 -0.36 129 2.3150 83,301
263 ZAHEENSPIN 26 26.1 25.6 25.8 26.1 -0.38 503 48.4200 1,873,303
264 ZAHINTEX 18.8 18.9 18.7 18.8 18.9 -0.53 117 4.1030 217,999

 

 

 

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.