Thursday, Aug 28, 2014 Current Time: 1:22:36 PM (BST) Market Status: Open
1JANATAMF  6.10 
0.00    0.00%

1STPRIMFMF 16.10 
-0.10    -0.62%

6THICB  50.20 
0.00    0.00%

AAMRATECH  38.60 
1.60    4.32%

ABB1STMF  6.40 
0.00    0.00%

ABBANK  23.50 
0.00    0.00%

ACI  340.50 
-5.70    -1.65%

ACIFORMULA 85.00 
0.00    0.00%

ACIZCBOND  970.50 
0.50    0.05%

ACTIVEFINE 66.30 
-0.20    -0.30%

AFCAGRO  55.00 
-0.10    -0.18%

AFTABAUTO  77.70 
-0.40    -0.51%

AGNISYSL  28.00 
0.70    2.56%

AGRANINS  18.20 
-0.20    -1.09%

AIBL1STIMF 5.00 
0.00    0.00%

AIMS1STMF  38.00 
-0.70    -1.81%

AL-HAJTEX  153.20 
-1.10    -0.71%

ALARABANK  14.30 
-0.20    -1.38%

ALLTEX  7.20 
0.20    2.86%

AMBEEPHA  251.50 
-0.30    -0.12%

AMCL(PRAN) 220.30 
0.00    0.00%

ANLIMAYARN 23.10 
0.10    0.43%

ANWARGALV  27.40 
0.20    0.74%

APEXFOODS  99.00 
-0.50    -0.50%

APEXFOOT  364.30 
-0.20    -0.05%

APEXSPINN  66.50 
-0.20    -0.30%

APEXTANRY  149.00 
-8.00    -5.10%

APOLOISPAT 29.70 
-0.20    -0.67%

ARAMIT  303.00 
-8.20    -2.63%

ARAMITCEM  42.80 
-0.10    -0.23%

ARGONDENIM 46.60 
0.20    0.43%

ASIAINS  21.60 
-0.10    -0.46%

ASIAPACINS 20.40 
-0.50    -2.39%

ATLASBANG  154.00 
0.30    0.20%

AZIZPIPES  14.50 
-0.10    -0.68%

BANGAS  484.90 
-9.30    -1.88%

BANKASIA  17.50 
-0.20    -1.13%

BATASHOE  1008.10 
5.80    0.58%

BATBC  2590.00 
82.10    3.27%

BAYLEASING 26.90 
0.00    0.00%

BDAUTOCA  24.50 
0.00    0.00%

BDBUILDING 67.10 
2.40    3.71%

BDCOM  26.20 
0.20    0.77%

BDFINANCE  12.20 
0.10    0.83%

BDLAMPS  111.00 
-0.10    -0.09%

BDTHAI  25.70 
0.80    3.21%

BDWELDING  11.20 
0.10    0.90%

BEACHHATCH 23.70 
0.40    1.72%

BEACONPHAR 14.10 
-0.20    -1.40%

BEDL  35.00 
1.60    4.79%

BENGALWTL  54.80 
1.30    2.43%

BEXIMCO  44.10 
2.00    4.75%

BGIC  22.50 
-0.20    -0.88%

BIFC  15.00 
0.10    0.67%

BRACBANK  26.60 
-0.20    -0.75%

BRACSCBOND 1063.00 
0.00    0.00%

BSC  605.00 
-6.25    -1.02%

BSCCL  151.80 
-1.10    -0.72%

BSRMSTEEL  97.00 
1.90    2.00%

BXPHARMA  59.20 
1.60    2.78%

BXSYNTH  10.50 
-0.10    -0.94%

CENTRALINS 24.60 
-0.10    -0.40%

CENTRALPHL 41.20 
0.70    1.73%

CITYBANK  15.90 
0.00    0.00%

CITYGENINS 18.70 
-0.10    -0.53%

CMCKAMAL  23.50 
0.10    0.43%

CONFIDCEM  113.40 
-0.70    -0.61%

CONTININS  21.90 
0.30    1.39%

CVOPRL  569.00 
-9.40    -1.63%

DACCADYE  20.10 
0.50    2.55%

DAFODILCOM 12.10 
0.10    0.83%

DBH  59.10 
-2.50    -4.06%

DBH1STMF  5.30 
0.10    1.92%

DELTALIFE  126.00 
0.80    0.64%

DELTASPINN 18.00 
0.10    0.56%

DESCO  56.00 
-0.10    -0.18%

DESHBANDHU 19.10 
1.20    6.70%

DHAKABANK  17.60 
-0.10    -0.56%

DHAKAINS  26.80 
-0.10    -0.37%

DSHGARME  95.30 
0.10    0.11%

DULAMIACOT 6.30 
-0.60    -8.70%

DUTCHBANGL 84.90 
-0.10    -0.12%

EASTERNINS 33.10 
-0.20    -0.60%

EASTLAND  35.90 
0.70    1.99%

EASTRNLUB  395.20 
-4.50    -1.13%

EBL  27.60 
0.10    0.36%

EBL1STMF  6.10 
0.10    1.67%

EBLNRBMF  5.70 
0.20    3.64%

ECABLES  123.60 
2.60    2.15%

EHL  58.10 
-0.50    -0.85%

EMERALDOIL 46.00 
0.70    1.55%

ENVOYTEX  51.00 
-0.90    -1.73%

EXIMBANK  9.90 
-0.10    -1.00%

FAMILYTEX  22.60 
0.00    0.00%

FARCHEM  55.90 
1.20    2.19%

FAREASTFIN 9.60 
0.10    1.05%

FAREASTLIF 83.60 
-0.30    -0.36%

FASFIN  16.10 
0.00    0.00%

FEDERALINS 16.90 
0.00    0.00%

FEKDIL  45.80 
18.80    69.63%

FINEFOODS  16.90 
0.60    3.68%

FIRSTSBANK 10.80 
0.10    0.93%

FLEASEINT  17.90 
-0.50    -2.72%

FUWANGCER  16.10 
0.70    4.55%

FUWANGFOOD 19.80 
0.90    4.76%

GBBPOWER  23.70 
0.30    1.28%

GENNEXT  16.40 
0.00    0.00%

GHAIL  34.90 
3.10    9.75%

GHCL  43.00 
2.20    5.39%

GLAXOSMITH 1403.10 
1.60    0.11%

GLOBALINS  19.30 
0.10    0.52%

GOLDENSON  50.60 
1.70    3.48%

GP  321.00 
-4.50    -1.38%

GPHISPAT  46.40 
0.00    0.00%

GQBALLPEN  113.00 
-0.90    -0.79%

GRAMEEN1  36.40 
-0.70    -1.89%

GRAMEENS2  14.00 
-0.30    -2.10%

GREENDELMF 4.60 
0.00    0.00%

GREENDELT  80.10 
-0.40    -0.50%

GSPFINANCE 18.10 
-0.20    -1.09%

HAKKANIPUL 26.20 
0.10    0.38%

HEIDELBCEM 505.00 
-2.30    -0.45%

HRTEX  31.30 
0.00    0.00%

HWAWELLTEX 51.00 
0.20    0.39%

IBBLPBOND  980.00 
-7.25    -0.73%

IBNSINA  98.70 
0.80    0.82%

ICB  1667.75 
0.00    0.00%

ICB1STNRB  24.50 
-0.60    -2.39%

ICB2NDNRB  8.40 
0.10    1.20%

ICB3RDNRB  4.50 
0.10    2.27%

ICBAMCL2ND 4.90 
0.10    2.08%

ICBEPMF1S1 4.50 
-0.10    -2.17%

ICBIBANK  4.60 
-0.10    -2.13%

ICBISLAMIC 17.00 
-0.20    -1.16%

ICBSONALI1 6.90 
0.00    0.00%

IDLC  60.00 
0.60    1.01%

IFIC  23.60 
-0.10    -0.42%

IFIC1STMF  5.70 
-0.10    -1.72%

IFILISLMF1 5.30 
0.00    0.00%

ILFSL  10.60 
0.00    0.00%

IMAMBUTTON 7.60 
-0.20    -2.56%

INTECH  13.60 
0.40    3.03%

IPDC  14.50 
0.20    1.40%

ISLAMIBANK 23.00 
0.10    0.44%

ISLAMICFIN 13.40 
0.20    1.52%

ISLAMIINS  21.90 
-0.80    -3.52%

ISNLTD  9.80 
-0.20    -2.00%

JAMUNABANK 12.10 
-0.10    -0.82%

JAMUNAOIL  225.80 
-1.00    -0.44%

JANATAINS  17.60 
0.30    1.73%

JMISMDL  160.00 
-0.40    -0.25%

KARNAPHULI 18.50 
0.20    1.09%

KAY&QUE  12.80 
1.10    9.40%

KEYACOSMET 23.80 
0.00    0.00%

KPCL  51.80 
0.80    1.57%

KPPL  34.20 
-0.80    -2.29%

LAFSURCEML 107.00 
-0.10    -0.09%

LANKABAFIN 46.50 
0.00    0.00%

LEGACYFOOT 26.60 
0.90    3.50%

LINDEBD  808.10 
4.50    0.56%

MAKSONSPIN 16.00 
-0.20    -1.23%

MALEKSPIN  25.80 
-0.40    -1.53%

MARICO  1035.00 
25.20    2.50%

MATINSPINN 48.90 
0.20    0.41%

MBL1STMF  4.50 
0.00    0.00%

MEGCONMILK 7.40 
0.10    1.37%

MEGHNACEM  124.20 
-1.40    -1.11%

MEGHNALIFE 92.20 
0.20    0.22%

MERCANBANK 12.70 
-0.10    -0.78%

MERCINS  17.80 
-0.70    -3.78%

METROSPIN  16.50 
0.10    0.61%

MHSML  32.30 
1.10    3.53%

MICEMENT  84.10 
-0.90    -1.06%

MIRACLEIND 16.70 
0.50    3.09%

MITHUNKNIT 98.80 
-0.30    -0.30%

MJLBD  113.10 
-0.50    -0.44%

MODERNDYE  75.00 
5.00    7.14%

MONNOCERA  28.00 
0.60    2.19%

MONNOSTAF  295.00 
6.30    2.18%

MPETROLEUM 264.50 
-1.60    -0.60%

MTB  16.70 
0.00    0.00%

NATLIFEINS 225.10 
-0.90    -0.40%

NAVANACNG  52.40 
-0.20    -0.38%

NBL  10.90 
-0.10    -0.91%

NCCBANK  10.40 
0.10    0.97%

NHFIL  26.40 
-0.20    -0.75%

NITOLINS  24.90 
0.30    1.22%

NLI1STMF  7.60 
0.00    0.00%

NORTHRNINS 31.40 
0.90    2.95%

NPOLYMAR  57.40 
1.10    1.95%

NTC  830.00 
0.00    0.00%

NTLTUBES  165.00 
8.80    5.63%

OLYMPIC  225.60 
-1.90    -0.84%

ONEBANKLTD 12.60 
-0.10    -0.79%

ORIONINFU  46.30 
0.30    0.65%

ORIONPHARM 51.80 
0.80    1.57%

PADMALIFE  53.30 
0.10    0.19%

PADMAOIL  326.20 
-3.80    -1.15%

PARAMOUNT  18.60 
0.00    0.00%

PENINSULA  34.20 
0.20    0.59%

PEOPLESINS 21.80 
0.10    0.46%

PF1STMF  4.70 
0.10    2.17%

PHARMAID  176.60 
1.30    0.74%

PHENIXINS  36.20 
0.40    1.12%

PHOENIXFIN 25.80 
-0.30    -1.15%

PHPMF1  5.30 
0.00    0.00%

PIONEERINS 47.00 
0.60    1.29%

PLFSL  15.30 
-0.10    -0.65%

POPULAR1MF 5.90 
-0.10    -1.67%

POPULARLIF 142.20 
-4.20    -2.87%

POWERGRID  43.00 
0.30    0.70%

PRAGATIINS 44.50 
-2.50    -5.32%

PRAGATILIF 89.10 
0.80    0.91%

PREMIERBAN 9.90 
0.00    0.00%

PREMIERCEM 92.50 
1.10    1.20%

PREMIERLEA 7.00 
0.10    1.45%

PRIME1ICBA 4.50 
0.00    0.00%

PRIMEBANK  19.60 
-0.10    -0.51%

PRIMEFIN  18.10 
-0.10    -0.55%

PRIMEINSUR 18.20 
0.00    0.00%

PRIMELIFE  83.00 
-0.60    -0.72%

PRIMETEX  22.60 
0.00    0.00%

PROGRESLIF 97.00 
1.60    1.68%

PROVATIINS 21.10 
0.30    1.44%

PTL  39.30 
-0.40    -1.01%

PUBALIBANK 26.30 
0.30    1.15%

PURABIGEN  16.50 
-0.10    -0.60%

QSMDRYCELL 39.00 
0.90    2.36%

RAHIMAFOOD 41.50 
0.50    1.22%

RAHIMTEXT  318.90 
8.20    2.64%

RAKCERAMIC 43.30 
-0.20    -0.46%

RANFOUNDRY 102.80 
2.30    2.29%

RDFOOD  18.90 
0.90    5.00%

RECKITTBEN 966.00 
0.60    0.06%

RELIANCE1  8.30 
-0.40    -4.60%

RELIANCINS 57.00 
-0.70    -1.21%

RENATA  915.00 
-13.40    -1.44%

RENWICKJA  265.00 
1.90    0.72%

REPUBLIC  25.50 
-0.40    -1.54%

RNSPIN  23.30 
0.30    1.30%

RUPALIBANK 59.70 
0.30    0.51%

RUPALIINS  24.50 
0.20    0.82%

RUPALILIFE 49.20 
-0.50    -1.01%

SAFKOSPINN 23.30 
0.70    3.10%

SAIHAMCOT  22.10 
-0.20    -0.90%

SAIHAMTEX  28.50 
-0.30    -1.04%

SALAMCRST  33.00 
0.20    0.61%

SALVOCHEM  22.60 
2.00    9.71%

SAMORITA  91.80 
-1.20    -1.29%

SANDHANINS 59.50 
0.00    0.00%

SAPORTL  30.20 
0.70    2.37%

SAVAREFR  60.00 
2.00    3.45%

SEBL1STMF  7.10 
-0.10    -1.39%

SHAHJABANK 10.10 
0.00    0.00%

SIBL  11.50 
0.10    0.88%

SINGERBD  191.50 
0.60    0.31%

SINOBANGLA 25.70 
1.70    7.08%

SONALIANSH 117.00 
0.80    0.69%

SONARBAINS 17.10 
-0.10    -0.58%

SONARGAON  8.70 
0.10    1.16%

SOUTHEASTB 17.80 
-0.20    -1.11%

SPCERAMICS 13.60 
0.50    3.82%

SPPCL  53.00 
0.40    0.76%

SQUARETEXT 88.30 
-1.20    -1.34%

SQURPHARMA 240.00 
-3.50    -1.44%

STANCERAM  47.80 
-0.30    -0.62%

STANDARINS 24.10 
0.00    0.00%

STANDBANKL 11.10 
-0.20    -1.77%

STYLECRAFT 925.00 
29.00    3.24%

SUMITPOWER 40.00 
0.50    1.27%

SUNLIFEINS 44.10 
-0.10    -0.23%

TAKAFULINS 25.30 
-0.40    -1.56%

TALLUSPIN  29.70 
0.30    1.02%

TITASGAS  82.00 
-0.90    -1.09%

TRUSTB1MF  6.10 
0.00    0.00%

TRUSTBANK  13.40 
-0.30    -2.19%

UCBL  25.10 
-0.10    -0.40%

ULC  22.20 
0.00    0.00%

UNIONCAP  18.30 
-0.20    -1.08%

UNIQUEHRL  69.40 
-0.60    -0.86%

UNITEDAIR  12.80 
0.00    0.00%

USMANIAGL  146.90 
2.40    1.66%

UTTARABANK 23.50 
0.20    0.86%

UTTARAFIN  70.00 
1.30    1.89%

WATACHEM  243.60 
5.00    2.10%

ZAHINTEX  21.50 
-0.10    -0.46%


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  Aug 28, 2014 at 01:20PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 BEXIMCO 44.1 44.4 41.5 42.1 0 5,811 371.1797 8,706,000
2 FEKDIL 45.8 48.5 39 27 0 35,867 339.7096 7,460,400
3 BXPHARMA 59.2 59.3 55.8 57.6 0 2,640 209.5765 3,626,950
4 GOLDENSON 50.6 50.9 48.9 48.9 0 2,354 206.9451 4,131,500
5 BDBUILDING 67.1 67.3 64.8 64.7 0 1,540 181.6208 2,746,500
6 LAFSURCEML 107 107.8 105.6 107.1 0 992 119.0168 1,117,500
7 SQURPHARMA 240 245 239.5 243.5 0 3,251 117.4012 484,730
8 MJLBD 113.1 116 111.1 113.6 0 1,827 111.8680 987,100
9 BEDL 35 35 33.5 33.4 0 2,564 109.6686 3,202,000
10 BSRMSTEEL 97 97.7 93.3 95.1 0 952 94.1120 989,500
11 GHAIL 34.9 34.9 31.5 31.8 0 1,911 89.8500 2,627,400
12 ORIONPHARM 51.8 52.3 49.6 51 0 1,345 83.8689 1,648,500
13 AGNISYSL 28 29.4 27 27.3 0 1,224 77.2733 2,725,000
14 SALVOCHEM 22.6 22.6 20.3 20.6 0 1,630 74.7268 3,401,500
15 GP 321 325.6 319.1 325.5 0 489 71.3951 221,800
16 KPPL 34.2 37.5 34 35 0 1,869 70.7158 2,037,500
17 BSC 605 619.75 603.75 611.25 0 2,419 69.7056 114,775
18 BENGALWTL 54.8 55.9 53.5 53.5 0 878 67.3958 1,230,200
19 UNITEDAIR 12.8 12.9 12.2 12.8 0 2,716 62.9288 5,002,900
20 APOLOISPAT 29.7 30.4 29.4 29.9 0 1,094 57.6974 1,932,800
 
   
   
Top Twenty Shares by Volume on  Aug 28, 2014 at 01:20PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 BEXIMCO 44.1 44.4 41.5 42.1 0 5,811 371.1797 8,706,000
2 FEKDIL 45.8 48.5 39 27 0 35,867 339.7096 7,460,400
3 UNITEDAIR 12.8 12.9 12.2 12.8 0 2,716 62.9288 5,002,900
4 GOLDENSON 50.6 50.9 48.9 48.9 0 2,354 206.9451 4,131,500
5 BXPHARMA 59.2 59.3 55.8 57.6 0 2,640 209.5765 3,626,950
6 SALVOCHEM 22.6 22.6 20.3 20.6 0 1,630 74.7268 3,401,500
7 BEDL 35 35 33.5 33.4 0 2,564 109.6686 3,202,000
8 BDBUILDING 67.1 67.3 64.8 64.7 0 1,540 181.6208 2,746,500
9 AGNISYSL 28 29.4 27 27.3 0 1,224 77.2733 2,725,000
10 GHAIL 34.9 34.9 31.5 31.8 0 1,911 89.8500 2,627,400
11 KPPL 34.2 37.5 34 35 0 1,869 70.7158 2,037,500
12 APOLOISPAT 29.7 30.4 29.4 29.9 0 1,094 57.6974 1,932,800
13 RDFOOD 18.9 19.5 17.9 18 0 1,193 34.8679 1,849,000
14 ORIONPHARM 51.8 52.3 49.6 51 0 1,345 83.8689 1,648,500
15 BRACBANK 26.6 26.7 26.1 26.8 0 400 42.1986 1,599,000
16 AAMRATECH 38.6 38.9 36.5 37 0 958 55.2333 1,470,750
17 SUMITPOWER 40 40.2 38.6 39.5 0 976 48.7634 1,234,300
18 MAKSONSPIN 16 16.3 15.9 16.2 0 463 19.8486 1,233,000
19 BENGALWTL 54.8 55.9 53.5 53.5 0 878 67.3958 1,230,200
20 DESHBANDHU 19.1 19.2 17.8 17.9 0 737 22.9141 1,221,000
 
   
   
    Top Twenty Shares by Trade on Aug 28, 2014 at 01:20PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 FEKDIL 45.8 48.5 39 27 0 35,867 339.7096 7,460,400
2 BEXIMCO 44.1 44.4 41.5 42.1 0 5,811 371.1797 8,706,000
3 SQURPHARMA 240 245 239.5 243.5 0 3,251 117.4012 484,730
4 UNITEDAIR 12.8 12.9 12.2 12.8 0 2,716 62.9288 5,002,900
5 BXPHARMA 59.2 59.3 55.8 57.6 0 2,640 209.5765 3,626,950
6 BEDL 35 35 33.5 33.4 0 2,564 109.6686 3,202,000
7 BSC 605 619.75 603.75 611.25 0 2,419 69.7056 114,775
8 GOLDENSON 50.6 50.9 48.9 48.9 0 2,354 206.9451 4,131,500
9 GHAIL 34.9 34.9 31.5 31.8 0 1,911 89.8500 2,627,400
10 KPPL 34.2 37.5 34 35 0 1,869 70.7158 2,037,500
11 MJLBD 113.1 116 111.1 113.6 0 1,827 111.8680 987,100
12 SALVOCHEM 22.6 22.6 20.3 20.6 0 1,630 74.7268 3,401,500
13 BDBUILDING 67.1 67.3 64.8 64.7 0 1,540 181.6208 2,746,500
14 ORIONPHARM 51.8 52.3 49.6 51 0 1,345 83.8689 1,648,500
15 PENINSULA 34.2 34.5 33.8 34 0 1,313 40.8893 1,201,200
16 AGNISYSL 28 29.4 27 27.3 0 1,224 77.2733 2,725,000
17 RDFOOD 18.9 19.5 17.9 18 0 1,193 34.8679 1,849,000
18 APOLOISPAT 29.7 30.4 29.4 29.9 0 1,094 57.6974 1,932,800
19 LAFSURCEML 107 107.8 105.6 107.1 0 992 119.0168 1,117,500
20 SUMITPOWER 40 40.2 38.6 39.5 0 976 48.7634 1,234,300
 

 

 

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.