Thursday, Apr 24, 2014 Current Time: 1:06:02 PM (BST) Market Status: Open
1JANATAMF  7.00 
0.10    1.45%

1STPRIMFMF 19.10 
0.20    1.06%

2NDICB  309.00 
9.10    3.03%

3RDICB  243.00 
2.20    0.91%

4THICB  223.00 
3.40    1.55%

5THICB  199.00 
2.10    1.07%

6THICB  66.70 
0.60    0.91%

7THICB  95.00 
1.00    1.06%

8THICB  68.00 
0.50    0.74%

AAMRATECH  35.70 
0.10    0.28%

ABB1STMF  7.70 
0.10    1.32%

ABBANK  30.00 
-0.20    -0.66%

ACI  204.00 
11.10    5.75%

ACIFORMULA 87.00 
4.20    5.07%

ACIZCBOND  905.50 
0.00    0.00%

ACTIVEFINE 80.80 
0.80    1.00%

AFCAGRO  51.60 
1.70    3.41%

AFTABAUTO  78.50 
0.40    0.51%

AGNISYSL  23.50 
0.70    3.07%

AGRANINS  23.20 
-0.20    -0.85%

AIBL1STIMF 8.00 
0.10    1.27%

AIMS1STMF  43.00 
-0.20    -0.46%

AL-HAJTEX  116.70 
0.20    0.17%

ALARABANK  15.80 
-0.20    -1.25%

ALLTEX  7.10 
-0.10    -1.39%

AMBEEPHA  294.00 
-4.40    -1.47%

AMCL(PRAN) 234.00 
6.30    2.77%

ANLIMAYARN 24.20 
0.00    0.00%

ANWARGALV  27.20 
0.10    0.37%

APEXFOODS  106.50 
-0.40    -0.37%

APEXFOOT  444.00 
3.20    0.73%

APEXSPINN  82.10 
-0.70    -0.85%

APEXTANRY  148.50 
-4.60    -3.00%

APOLOISPAT 26.90 
0.30    1.13%

ARAMIT  339.70 
-3.00    -0.88%

ARAMITCEM  55.10 
-0.40    -0.72%

ARGONDENIM 62.00 
3.80    6.53%

ASIAINS  23.00 
-0.30    -1.29%

ASIAPACINS 26.30 
0.30    1.15%

ATLASBANG  168.60 
-11.30    -6.28%

BANGAS  508.00 
16.20    3.29%

BANKASIA  18.50 
0.00    0.00%

BATASHOE  1100.00 
2.70    0.25%

BATBC  2500.00 
-19.60    -0.78%

BAYLEASING 34.30 
0.30    0.88%

BDAUTOCA  27.00 
0.50    1.89%

BDBUILDING 66.40 
0.30    0.45%

BDCOM  27.40 
0.40    1.48%

BDFINANCE  17.00 
-0.20    -1.16%

BDLAMPS  122.50 
-2.20    -1.76%

BDTHAI  25.70 
-0.20    -0.77%

BDWELDING  18.40 
0.10    0.55%

BEACHHATCH 23.20 
-0.50    -2.11%

BEACONPHAR 13.80 
0.10    0.73%

BEDL  30.60 
0.40    1.32%

BENGALWTL  44.80 
-0.50    -1.10%

BERGERPBL  1090.20 
64.10    6.25%

BEXIMCO  28.00 
-0.10    -0.36%

BGIC  27.20 
-0.10    -0.37%

BIFC  14.10 
-0.10    -0.70%

BRACBANK  26.50 
0.20    0.76%

BSC  581.25 
-13.75    -2.31%

BSCCL  202.90 
-1.60    -0.78%

BSRMSTEEL  69.40 
-1.00    -1.42%

BXPHARMA  48.20 
-0.60    -1.23%

BXSYNTH  14.70 
0.20    1.38%

CENTRALINS 26.10 
-1.10    -4.04%

CENTRALPHL 37.20 
-0.60    -1.59%

CITYBANK  18.80 
0.80    4.44%

CITYGENINS 24.90 
0.10    0.40%

CMCKAMAL  25.80 
-0.20    -0.77%

CONFIDCEM  147.00 
1.90    1.31%

CONTININS  24.70 
0.10    0.41%

CVOPRL  799.00 
9.70    1.23%

DACCADYE  20.60 
0.10    0.49%

DAFODILCOM 12.90 
0.20    1.57%

DBH  62.40 
0.70    1.13%

DBH1STMF  6.60 
0.10    1.54%

DELTALIFE  230.00 
4.00    1.77%

DELTASPINN 31.50 
-0.50    -1.56%

DESCO  68.30 
-0.30    -0.44%

DESHBANDHU 18.30 
0.60    3.39%

DHAKABANK  21.30 
-0.10    -0.47%

DHAKAINS  33.80 
-0.30    -0.88%

DSHGARME  113.60 
2.70    2.43%

DULAMIACOT 7.80 
0.10    1.30%

DUTCHBANGL 93.60 
0.00    0.00%

EASTERNINS 40.40 
1.50    3.86%

EASTLAND  39.30 
-0.10    -0.25%

EASTRNLUB  542.00 
-24.60    -4.34%

EBL  27.80 
0.30    1.09%

EBL1STMF  6.90 
0.00    0.00%

ECABLES  135.00 
-6.00    -4.26%

EHL  57.30 
-0.70    -1.21%

EMERALDOIL 46.50 
-0.30    -0.64%

ENVOYTEX  46.90 
0.00    0.00%

EXIMBANK  13.30 
-0.10    -0.75%

FAMILYTEX  29.90 
0.50    1.70%

FAREASTFIN 9.80 
-0.30    -2.97%

FAREASTLIF 104.50 
-0.80    -0.76%

FASFIN  15.10 
0.00    0.00%

FBFIF  9.10 
0.00    0.00%

FEDERALINS 26.90 
-0.70    -2.54%

FINEFOODS  18.30 
0.00    0.00%

FIRSTSBANK 12.90 
0.00    0.00%

FLEASEINT  22.00 
-0.10    -0.45%

FUWANGCER  16.70 
0.10    0.60%

FUWANGFOOD 19.00 
0.00    0.00%

GBBPOWER  23.10 
0.10    0.43%

GENNEXT  19.90 
0.20    1.02%

GHAIL  36.50 
0.00    0.00%

GHCL  45.70 
0.70    1.56%

GLAXOSMITH 1798.10 
100.00    5.89%

GLOBALINS  26.00 
0.40    1.56%

GOLDENSON  53.40 
0.10    0.19%

GP  275.00 
9.80    3.70%

GPHISPAT  48.80 
2.50    5.40%

GQBALLPEN  148.30 
-3.10    -2.05%

GRAMEEN1  45.00 
-0.10    -0.22%

GRAMEENS2  17.30 
0.40    2.37%

GREENDELMF 6.00 
0.00    0.00%

GREENDELT  83.40 
-1.50    -1.77%

GSPFINANCE 21.80 
0.00    0.00%

HAKKANIPUL 30.20 
-0.50    -1.63%

HEIDELBCEM 614.80 
19.70    3.31%

HRTEX  31.00 
-0.60    -1.90%

IBBLPBOND  926.00 
2.25    0.24%

IBNSINA  121.60 
-0.20    -0.16%

ICB  1787.00 
9.75    0.55%

ICB1STNRB  28.50 
0.40    1.42%

ICB2NDNRB  10.80 
0.20    1.89%

ICB3RDNRB  5.40 
0.00    0.00%

ICBAMCL2ND 6.40 
0.10    1.59%

ICBEPMF1S1 6.00 
0.20    3.45%

ICBIBANK  5.00 
-0.10    -1.96%

ICBISLAMIC 22.30 
-0.20    -0.89%

ICBSONALI1 9.10 
0.00    0.00%

IDLC  53.30 
-0.70    -1.30%

IFIC1STMF  7.00 
0.00    0.00%

IFILISLMF1 7.30 
0.10    1.39%

ILFSL  13.60 
-0.20    -1.45%

IMAMBUTTON 8.40 
0.20    2.44%

INTECH  14.20 
0.00    0.00%

IPDC  17.00 
0.00    0.00%

ISLAMIBANK 27.30 
0.00    0.00%

ISLAMICFIN 14.70 
-0.30    -2.00%

ISLAMIINS  28.00 
0.00    0.00%

ISNLTD  16.10 
0.00    0.00%

JAMUNABANK 14.10 
0.10    0.71%

JAMUNAOIL  227.40 
-3.70    -1.60%

JANATAINS  23.00 
0.10    0.44%

JMISMDL  164.10 
-1.70    -1.03%

JUTESPINN  70.50 
1.10    1.59%

KARNAPHULI 23.00 
0.00    0.00%

KAY&QUE  17.00 
-0.80    -4.49%

KEYACOSMET 23.60 
0.10    0.43%

KPCL  54.00 
-0.10    -0.18%

LAFSURCEML 62.90 
-2.00    -3.08%

LANKABAFIN 54.60 
-1.60    -2.85%

LEGACYFOOT 31.70 
-0.20    -0.63%

LINDEBD  1077.90 
63.40    6.25%

LRGLOBMF1  6.80 
0.10    1.49%

MAKSONSPIN 16.00 
0.30    1.91%

MALEKSPIN  25.80 
0.20    0.78%

MARICO  1300.20 
76.40    6.24%

MATINSPINN 42.40 
1.40    3.41%

MBL1STMF  8.00 
0.10    1.27%

MEGCONMILK 9.20 
0.20    2.22%

MEGHNACEM  132.90 
0.70    0.53%

MEGHNALIFE 130.50 
-0.40    -0.31%

MERCANBANK 17.10 
0.40    2.40%

MERCINS  21.90 
-0.40    -1.79%

METROSPIN  17.50 
-0.10    -0.57%

MHSML  29.40 
0.30    1.03%

MICEMENT  91.20 
3.40    3.87%

MIRACLEIND 18.90 
0.00    0.00%

MITHUNKNIT 90.90 
-1.10    -1.20%

MJLBD  79.30 
0.20    0.25%

MODERNDYE  80.20 
-0.90    -1.11%

MONNOCERA  34.00 
0.00    0.00%

MONNOSTAF  341.30 
-0.10    -0.03%

MPETROLEUM 307.00 
-6.30    -2.01%

MTB  17.40 
0.10    0.58%

NATLIFEINS 335.10 
-4.30    -1.27%

NAVANACNG  62.40 
0.40    0.65%

NBL  13.40 
0.70    5.51%

NCCBANK  13.20 
0.40    3.12%

NCCBLMF1  7.60 
0.00    0.00%

NHFIL  30.20 
0.90    3.07%

NITOLINS  34.50 
0.40    1.17%

NLI1STMF  9.30 
0.20    2.20%

NORTHERN  123.40 
11.20    9.98%

NORTHRNINS 39.20 
-1.60    -3.92%

NPOLYMAR  59.30 
-0.80    -1.33%

NTC  810.00 
-29.80    -3.55%

NTLTUBES  162.80 
-4.10    -2.46%

OLYMPIC  243.90 
-0.80    -0.33%

ONEBANKLTD 15.30 
0.50    3.38%

ORIONINFU  42.70 
0.50    1.18%

ORIONPHARM 54.90 
-0.40    -0.72%

PADMALIFE  69.60 
0.10    0.14%

PADMAOIL  345.50 
-4.50    -1.29%

PARAMOUNT  22.90 
0.60    2.69%

PEOPLESINS 29.00 
0.20    0.69%

PF1STMF  5.80 
0.00    0.00%

PHENIXINS  41.00 
0.00    0.00%

PHOENIXFIN 27.40 
-0.10    -0.36%

PHPMF1  6.40 
0.10    1.59%

PIONEERINS 54.10 
0.00    0.00%

PLFSL  20.80 
-0.10    -0.48%

POPULAR1MF 6.90 
0.00    0.00%

POPULARLIF 238.50 
-1.10    -0.46%

POWERGRID  52.00 
-0.20    -0.38%

PRAGATILIF 193.20 
-2.40    -1.23%

PREMIERBAN 10.50 
0.10    0.96%

PREMIERCEM 95.00 
1.80    1.93%

PREMIERLEA 8.90 
0.00    0.00%

PRIME1ICBA 6.00 
0.10    1.69%

PRIMEBANK  23.60 
0.70    3.06%

PRIMEFIN  21.20 
-0.10    -0.47%

PRIMEINSUR 25.10 
0.10    0.40%

PRIMELIFE  108.60 
3.30    3.13%

PRIMETEX  23.40 
0.20    0.86%

PROGRESLIF 136.50 
0.00    0.00%

PROVATIINS 26.10 
-0.60    -2.25%

PTL  38.40 
0.20    0.52%

PUBALIBANK 30.30 
0.10    0.33%

PURABIGEN  21.10 
0.10    0.48%

QSMDRYCELL 42.00 
-0.20    -0.47%

RAHIMAFOOD 43.00 
-1.70    -3.80%

RAHIMTEXT  320.20 
-6.40    -1.96%

RAKCERAMIC 47.90 
-0.10    -0.21%

RANFOUNDRY 102.00 
0.60    0.59%

RDFOOD  21.30 
0.20    0.95%

RECKITTBEN 1259.00 
62.50    5.22%

RELIANCE1  9.30 
0.20    2.20%

RELIANCINS 62.10 
-1.40    -2.20%

RENATA  1164.50 
55.20    4.98%

RENWICKJA  364.00 
-27.50    -7.02%

REPUBLIC  35.20 
0.00    0.00%

RNSPIN  29.50 
0.30    1.03%

RUPALIBANK 71.20 
0.00    0.00%

RUPALIINS  26.30 
-0.10    -0.38%

RUPALILIFE 100.00 
-1.70    -1.67%

SAFKOSPINN 22.90 
0.20    0.88%

SAIHAMCOT  22.20 
0.10    0.45%

SAIHAMTEX  29.30 
0.10    0.34%

SALAMCRST  35.10 
-0.40    -1.13%

SALVOCHEM  20.20 
0.10    0.50%

SAMATALETH 30.50 
0.10    0.33%

SAMORITA  93.10 
-5.00    -5.10%

SANDHANINS 89.70 
0.10    0.11%

SAPORTL  22.80 
-0.10    -0.44%

SEBL1STMF  9.00 
0.20    2.27%

SHAHJABANK 14.80 
0.10    0.68%

SHYAMPSUG  7.80 
0.00    0.00%

SINGERBD  220.00 
-1.70    -0.77%

SINOBANGLA 24.70 
-0.10    -0.40%

SONALIANSH 135.50 
-0.60    -0.44%

SONARBAINS 23.00 
-0.50    -2.13%

SONARGAON  15.50 
0.40    2.65%

SOUTHEASTB 21.90 
0.40    1.86%

SPCERAMICS 16.00 
0.10    0.63%

SPPCL  57.30 
-0.20    -0.35%

SQUARETEXT 111.00 
0.40    0.36%

SQURPHARMA 278.00 
-3.90    -1.38%

STANCERAM  38.60 
0.70    1.85%

STANDBANKL 13.40 
-0.60    -4.29%

SUMITPOWER 38.10 
-0.10    -0.26%

SUNLIFEINS 57.40 
-0.70    -1.20%

TAKAFULINS 33.50 
-0.60    -1.76%

TALLUSPIN  32.30 
0.20    0.62%

TITASGAS  82.90 
-0.90    -1.07%

TRUSTB1MF  7.70 
-0.10    -1.28%

TRUSTBANK  15.40 
0.30    1.99%

UCBL  27.80 
0.20    0.72%

ULC  25.70 
0.10    0.39%

UNIONCAP  25.70 
-0.10    -0.39%

UNIQUEHRL  69.00 
-0.40    -0.58%

UNITEDAIR  13.10 
-0.10    -0.76%

UNITEDINS  35.00 
-0.30    -0.85%

USMANIAGL  172.50 
-16.80    -8.87%

UTTARABANK 28.30 
0.20    0.71%

UTTARAFIN  71.10 
-0.90    -1.25%

ZAHINTEX  22.40 
0.00    0.00%

ZEALBANGLA 9.00 
-0.10    -1.10%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
DSEX  
DS30
Latest Share Price
By Trade Code
By % Change
By Value
By Volume
By Last Trade Price
Treasury Bond
By Group
By Alphabetic Order
In Text Mode
Search Company
 
Enter Company's Trading code

                                   Top Twenty Shares by Value On  Apr 24, 2014 at 01:06PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 GP 275 276.2 266 265.2 0 3,777 751.5319 2,776,400
2 OLYMPIC 243.9 245.9 242.5 244.7 0 1,281 230.2047 944,500
3 HEIDELBCEM 614.8 615 596 595.1 0 2,055 211.0112 347,000
4 MPETROLEUM 307 314.8 306.9 313.3 0 1,614 178.7310 577,000
5 PADMAOIL 345.5 351 344.5 350 0 1,175 122.0815 353,000
6 LAFSURCEML 62.9 64.8 62.7 64.9 0 1,307 120.3269 1,905,000
7 RENATA 1,164.5 1,172 1,126.2 1,109.3 0 1,010 102.1742 88,950
8 JAMUNAOIL 227.4 231 227.4 231.1 0 1,012 92.8115 405,500
9 SOUTHEASTB 21.9 22.1 21.4 21.5 0 960 92.5851 4,231,000
10 SQURPHARMA 278 283 278 281.9 0 1,774 86.7306 309,850
11 LINDEBD 1,077.9 1,077.9 1,020 1,014.5 0 405 75.7840 71,250
12 CONFIDCEM 147 149.2 146.2 145.1 0 1,589 67.7066 457,220
13 NBL 13.4 13.8 12.8 12.7 0 1,807 61.9534 4,634,600
14 UCBL 27.8 28.1 27.3 27.6 0 871 58.2418 2,091,500
15 CITYBANK 18.8 19.3 18.1 18 0 1,575 55.3190 2,950,200
16 MATINSPINN 42.4 42.7 41.1 41 0 2,816 46.3309 1,103,200
17 BERGERPBL 1,090.2 1,090.2 1,045 1,026.1 0 325 46.1052 42,500
18 BSCCL 202.9 206.6 201.4 204.5 0 921 43.8349 215,500
19 BSC 581.25 607 579.75 595 0 1,809 43.2181 73,690
20 ARGONDENIM 62 62.4 58.1 58.2 0 878 41.8910 692,200
 
   
   
Top Twenty Shares by Volume on  Apr 24, 2014 at 01:06PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 NBL 13.4 13.8 12.8 12.7 0 1,807 61.9534 4,634,600
2 SOUTHEASTB 21.9 22.1 21.4 21.5 0 960 92.5851 4,231,000
3 CITYBANK 18.8 19.3 18.1 18 0 1,575 55.3190 2,950,200
4 GP 275 276.2 266 265.2 0 3,777 751.5319 2,776,400
5 NCCBANK 13.2 13.4 12.9 12.8 0 827 35.7925 2,714,250
6 ONEBANKLTD 15.3 15.7 14.8 14.8 0 549 32.4838 2,118,500
7 UCBL 27.8 28.1 27.3 27.6 0 871 58.2418 2,091,500
8 MAKSONSPIN 16 16.6 15.8 15.7 0 765 32.4498 1,989,000
9 LAFSURCEML 62.9 64.8 62.7 64.9 0 1,307 120.3269 1,905,000
10 EXIMBANK 13.3 13.5 13.2 13.4 0 626 21.7616 1,624,200
11 ABBANK 30 30.7 29.7 30.2 0 829 40.1748 1,320,500
12 STANDBANKL 13.4 13.7 13.2 14 0 387 17.1181 1,275,000
13 MATINSPINN 42.4 42.7 41.1 41 0 2,816 46.3309 1,103,200
14 UNITEDAIR 13.1 13.3 13.1 13.2 0 634 14.4780 1,100,900
15 SEBL1STMF 9 9.1 8.9 8.8 0 94 9.8722 1,099,500
16 PREMIERBAN 10.5 10.8 10.4 10.4 0 361 10.4461 987,750
17 AGNISYSL 23.5 24.5 23.3 22.8 0 694 23.0463 966,500
18 OLYMPIC 243.9 245.9 242.5 244.7 0 1,281 230.2047 944,500
19 ALARABANK 15.8 16.2 15.8 16 0 303 13.0722 813,750
20 MERCANBANK 17.1 17.4 16.6 16.7 0 270 13.0566 758,500
 
   
   
    Top Twenty Shares by Trade on Apr 24, 2014 at 01:06PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 GP 275 276.2 266 265.2 0 3,777 751.5319 2,776,400
2 MATINSPINN 42.4 42.7 41.1 41 0 2,816 46.3309 1,103,200
3 HEIDELBCEM 614.8 615 596 595.1 0 2,055 211.0112 347,000
4 BSC 581.25 607 579.75 595 0 1,809 43.2181 73,690
5 NBL 13.4 13.8 12.8 12.7 0 1,807 61.9534 4,634,600
6 SQURPHARMA 278 283 278 281.9 0 1,774 86.7306 309,850
7 MPETROLEUM 307 314.8 306.9 313.3 0 1,614 178.7310 577,000
8 CONFIDCEM 147 149.2 146.2 145.1 0 1,589 67.7066 457,220
9 CITYBANK 18.8 19.3 18.1 18 0 1,575 55.3190 2,950,200
10 USMANIAGL 172.5 190.7 171.9 189.3 0 1,357 35.4722 200,650
11 LAFSURCEML 62.9 64.8 62.7 64.9 0 1,307 120.3269 1,905,000
12 OLYMPIC 243.9 245.9 242.5 244.7 0 1,281 230.2047 944,500
13 MJLBD 79.3 81.8 79 79.1 0 1,210 37.3732 464,600
14 PADMAOIL 345.5 351 344.5 350 0 1,175 122.0815 353,000
15 JAMUNAOIL 227.4 231 227.4 231.1 0 1,012 92.8115 405,500
16 RENATA 1,164.5 1,172 1,126.2 1,109.3 0 1,010 102.1742 88,950
17 SOUTHEASTB 21.9 22.1 21.4 21.5 0 960 92.5851 4,231,000
18 MICEMENT 91.2 92.1 86.2 87.8 0 944 41.2893 457,700
19 BSCCL 202.9 206.6 201.4 204.5 0 921 43.8349 215,500
20 ARGONDENIM 62 62.4 58.1 58.2 0 878 41.8910 692,200
 

 

 

LTP* - Last Traded Price CLOSEP* - Closing Price
YCP* - Yesterday's Closing Price
Top Twenty calculated based on the shares, traded only in Normal Market




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 | Historical Data | 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.