Sunday, Oct 26, 2014 Current Time: 6:15:21 AM (BST) Market Status: Closed
1JANATAMF  5.40 
0.00    0.00%

1STPRIMFMF 17.90 
0.00    0.00%

2NDICB  262.00 
6.30    2.46%

3RDICB  210.00 
-9.90    -4.50%

5THICB  166.00 
4.00    2.47%

6THICB  55.50 
-0.50    -0.89%

8THICB  63.50 
0.30    0.47%

AAMRATECH  34.50 
0.60    1.77%

ABB1STMF  6.50 
0.20    3.17%

ABBANK  25.50 
-0.10    -0.39%

ACI  474.00 
-0.60    -0.13%

ACIFORMULA 160.30 
4.40    2.82%

ACIZCBOND  1082.00 
-3.00    -0.28%

ACTIVEFINE 75.00 
-0.70    -0.92%

AFCAGRO  55.00 
0.10    0.18%

AFTABAUTO  80.80 
-0.50    -0.62%

AGNISYSL  28.80 
-1.10    -3.68%

AGRANINS  20.60 
-0.10    -0.48%

AIBL1STIMF 5.40 
0.10    1.89%

AIMS1STMF  27.10 
0.10    0.37%

AL-HAJTEX  125.20 
-2.40    -1.88%

ALARABANK  16.00 
-0.10    -0.62%

ALLTEX  7.90 
-0.10    -1.25%

AMBEEPHA  258.00 
-1.80    -0.69%

AMCL(PRAN) 227.50 
-0.80    -0.35%

ANLIMAYARN 22.30 
-0.90    -3.88%

ANWARGALV  28.50 
0.30    1.06%

APEXFOODS  106.80 
-0.10    -0.09%

APEXFOOT  490.00 
-3.80    -0.77%

APEXSPINN  73.80 
-0.20    -0.27%

APEXTANRY  167.00 
-1.90    -1.12%

APOLOISPAT 22.80 
-0.30    -1.30%

ARAMIT  295.00 
-4.10    -1.37%

ARAMITCEM  44.40 
-0.20    -0.45%

ARGONDENIM 43.00 
0.60    1.42%

ASIAINS  25.10 
-0.70    -2.71%

ASIAPACINS 21.90 
-0.60    -2.67%

ATLASBANG  160.00 
-1.30    -0.81%

BANGAS  354.00 
-2.80    -0.78%

BANKASIA  20.80 
0.20    0.97%

BATASHOE  1260.00 
-10.20    -0.80%

BATBC  2761.00 
7.00    0.25%

BAYLEASING 31.20 
0.40    1.30%

BBS  55.10 
-1.30    -2.30%

BDAUTOCA  24.90 
0.00    0.00%

BDCOM  25.00 
-0.30    -1.19%

BDFINANCE  16.70 
0.10    0.60%

BDLAMPS  124.50 
-3.00    -2.35%

BDTHAI  36.60 
1.40    3.98%

BDWELDING  13.80 
-0.50    -3.50%

BEACHHATCH 24.00 
0.20    0.84%

BEACONPHAR 14.90 
0.10    0.68%

BEDL  35.60 
-0.40    -1.11%

BENGALWTL  61.60 
1.90    3.18%

BERGERPBL  1160.00 
0.70    0.06%

BEXIMCO  41.00 
-0.60    -1.44%

BGIC  23.60 
-0.20    -0.84%

BIFC  17.30 
0.30    1.76%

BRACBANK  33.50 
0.60    1.82%

BSC  584.00 
1.00    0.17%

BSCCL  143.00 
-0.60    -0.42%

BSRMSTEEL  101.80 
-1.30    -1.26%

BXPHARMA  66.40 
-1.10    -1.63%

BXSYNTH  12.90 
0.00    0.00%

CENTRALINS 25.70 
-0.80    -3.02%

CENTRALPHL 34.50 
0.10    0.29%

CITYBANK  22.40 
0.00    0.00%

CITYGENINS 20.70 
-0.30    -1.43%

CMCKAMAL  23.00 
-0.10    -0.43%

CONFIDCEM  119.60 
0.10    0.08%

CONTININS  23.80 
0.00    0.00%

CVOPRL  641.20 
-14.30    -2.18%

DACCADYE  20.10 
-0.10    -0.50%

DAFODILCOM 14.70 
-0.30    -2.00%

DBH  67.00 
0.80    1.21%

DBH1STMF  4.90 
0.00    0.00%

DELTALIFE  190.10 
1.20    0.64%

DELTASPINN 17.00 
-0.10    -0.58%

DESCO  68.10 
-1.30    -1.87%

DESHBANDHU 17.90 
0.00    0.00%

DHAKABANK  19.40 
-0.80    -3.96%

DHAKAINS  28.30 
-0.60    -2.08%

DSHGARME  81.70 
-0.60    -0.73%

DULAMIACOT 7.00 
0.20    2.94%

DUTCHBANGL 98.90 
2.30    2.38%

EASTERNINS 37.50 
-0.90    -2.34%

EASTLAND  38.00 
0.10    0.26%

EASTRNLUB  449.40 
1.50    0.33%

EBL  30.00 
0.30    1.01%

EBL1STMF  5.60 
0.00    0.00%

EBLNRBMF  6.00 
-0.40    -6.25%

ECABLES  131.00 
-2.10    -1.58%

EHL  50.50 
-0.50    -0.98%

EMERALDOIL 42.60 
-0.10    -0.23%

ENVOYTEX  56.00 
0.20    0.36%

EXIMBANK  11.60 
0.00    0.00%

FAMILYTEX  24.80 
-1.00    -3.88%

FARCHEM  42.00 
0.10    0.24%

FAREASTFIN 12.20 
0.10    0.83%

FAREASTLIF 86.90 
2.20    2.60%

FASFIN  19.30 
0.50    2.66%

FBFIF  7.10 
-0.10    -1.39%

FEDERALINS 19.70 
0.20    1.03%

FEKDIL  34.10 
0.00    0.00%

FINEFOODS  15.90 
-0.10    -0.62%

FIRSTSBANK 13.20 
-0.10    -0.75%

FLEASEINT  22.20 
0.40    1.83%

FUWANGCER  15.30 
0.10    0.66%

FUWANGFOOD 21.30 
0.20    0.95%

GBBPOWER  24.20 
-0.20    -0.82%

GEMINISEA  140.00 
0.00    0.00%

GENNEXT  16.50 
-0.10    -0.60%

GHAIL  32.80 
-0.30    -0.91%

GHCL  43.90 
-0.20    -0.45%

GLAXOSMITH 1522.00 
10.80    0.71%

GLOBALINS  20.20 
0.00    0.00%

GOLDENSON  51.20 
-0.80    -1.54%

GP  374.60 
3.80    1.02%

GPHISPAT  52.20 
-0.30    -0.57%

GQBALLPEN  111.50 
-0.10    -0.09%

GRAMEEN1  27.00 
0.20    0.75%

GRAMEENS2  14.30 
-0.10    -0.69%

GREENDELMF 4.90 
0.10    2.08%

GREENDELT  79.50 
0.10    0.13%

GSPFINANCE 23.30 
0.70    3.10%

HAKKANIPUL 24.80 
-0.10    -0.40%

HEIDELBCEM 536.40 
-1.10    -0.20%

HRTEX  30.50 
0.30    0.99%

HWAWELLTEX 48.10 
-0.20    -0.41%

IBBLPBOND  982.00 
0.75    0.08%

IBNSINA  109.50 
1.70    1.58%

ICB  1550.00 
89.25    6.11%

ICB1STNRB  24.90 
-0.50    -1.97%

ICB2NDNRB  9.00 
0.10    1.12%

ICB3RDNRB  4.80 
-0.10    -2.04%

ICBAMCL2ND 5.30 
-0.10    -1.85%

ICBEPMF1S1 5.00 
0.00    0.00%

ICBIBANK  4.80 
0.10    2.13%

ICBISLAMIC 15.30 
0.10    0.66%

ICBSONALI1 7.00 
0.10    1.45%

IDLC  77.50 
0.40    0.52%

IFIC  26.20 
0.20    0.77%

IFIC1STMF  5.50 
-0.10    -1.79%

IFILISLMF1 6.00 
0.10    1.69%

ILFSL  15.60 
0.40    2.63%

IMAMBUTTON 7.90 
0.40    5.33%

INTECH  15.70 
-0.10    -0.63%

IPDC  19.20 
1.20    6.67%

ISLAMIBANK 28.40 
-0.40    -1.39%

ISLAMICFIN 20.80 
0.80    4.00%

ISLAMIINS  22.90 
-0.10    -0.43%

ISNLTD  10.90 
0.00    0.00%

JAMUNABANK 12.80 
-0.10    -0.78%

JAMUNAOIL  251.60 
1.30    0.52%

JANATAINS  18.50 
0.10    0.54%

JMISMDL  166.80 
-0.70    -0.42%

JUTESPINN  54.50 
0.00    0.00%

KARNAPHULI 19.60 
0.00    0.00%

KAY&QUE  12.40 
-0.90    -6.77%

KEYACOSMET 24.20 
-0.10    -0.41%

KPCL  65.80 
-0.20    -0.30%

KPPL  27.80 
0.10    0.36%

LAFSURCEML 131.30 
-0.90    -0.68%

LANKABAFIN 50.50 
0.10    0.20%

LEGACYFOOT 26.70 
0.00    0.00%

LIBRAINFU  407.10 
-12.90    -3.07%

LINDEBD  906.00 
-8.60    -0.94%

LRGLOBMF1  5.80 
0.10    1.75%

MAKSONSPIN 14.60 
0.10    0.69%

MALEKSPIN  23.70 
0.40    1.72%

MARICO  1190.00 
15.80    1.35%

MATINSPINN 45.60 
0.50    1.11%

MBL1STMF  5.00 
0.10    2.04%

MEGCONMILK 7.60 
-0.10    -1.30%

MEGHNACEM  142.00 
6.10    4.49%

MEGHNALIFE 101.40 
-0.60    -0.59%

MEGHNAPET  5.70 
0.10    1.79%

MERCANBANK 14.10 
0.00    0.00%

MERCINS  19.90 
0.20    1.02%

METROSPIN  16.20 
0.10    0.62%

MHSML  22.00 
-0.30    -1.35%

MICEMENT  88.60 
-2.80    -3.06%

MIDASFIN  16.00 
0.00    0.00%

MIRACLEIND 16.10 
0.00    0.00%

MITHUNKNIT 92.30 
0.90    0.98%

MJLBD  153.40 
8.20    5.65%

MODERNDYE  81.50 
1.50    1.88%

MONNOCERA  29.30 
-0.20    -0.68%

MONNOSTAF  288.00 
-3.80    -1.30%

MPETROLEUM 265.80 
-0.90    -0.34%

MTB  18.70 
0.10    0.54%

NATLIFEINS 238.50 
0.00    0.00%

NAVANACNG  65.40 
-1.10    -1.65%

NBL  12.20 
0.00    0.00%

NCCBANK  11.70 
0.20    1.74%

NCCBLMF1  6.10 
0.30    5.17%

NHFIL  29.30 
-0.30    -1.01%

NITOLINS  28.50 
-0.80    -2.73%

NLI1STMF  7.80 
0.00    0.00%

NORTHRNINS 33.70 
-0.10    -0.30%

NPOLYMAR  58.80 
1.10    1.91%

NTC  743.00 
1.00    0.13%

NTLTUBES  167.40 
-1.20    -0.71%

OLYMPIC  251.00 
0.80    0.32%

ONEBANKLTD 14.30 
-0.20    -1.38%

ORIONINFU  51.40 
-1.00    -1.91%

ORIONPHARM 54.00 
-0.80    -1.46%

PADMALIFE  40.00 
-0.10    -0.25%

PADMAOIL  334.70 
-1.50    -0.45%

PARAMOUNT  18.50 
0.10    0.54%

PENINSULA  32.80 
0.00    0.00%

PEOPLESINS 23.00 
-0.30    -1.29%

PF1STMF  5.00 
0.00    0.00%

PHARMAID  185.00 
-9.40    -4.84%

PHENIXINS  39.40 
1.10    2.87%

PHOENIXFIN 28.30 
-0.10    -0.35%

PHPMF1  5.00 
0.00    0.00%

PIONEERINS 49.20 
0.40    0.82%

PLFSL  25.50 
0.30    1.19%

POPULAR1MF 5.40 
0.00    0.00%

POPULARLIF 226.00 
-9.30    -3.95%

POWERGRID  50.40 
0.40    0.80%

PRAGATIINS 44.30 
1.30    3.02%

PRAGATILIF 107.60 
3.00    2.87%

PREMIERBAN 10.50 
0.00    0.00%

PREMIERCEM 85.50 
-0.50    -0.58%

PREMIERLEA 8.30 
0.00    0.00%

PRIME1ICBA 4.90 
0.00    0.00%

PRIMEBANK  20.40 
0.00    0.00%

PRIMEFIN  23.20 
0.20    0.87%

PRIMEINSUR 20.70 
-0.10    -0.48%

PRIMELIFE  87.00 
-2.50    -2.79%

PRIMETEX  23.20 
0.40    1.75%

PROGRESLIF 94.50 
-0.90    -0.94%

PROVATIINS 21.00 
0.00    0.00%

PTL  34.30 
0.00    0.00%

PUBALIBANK 27.50 
-0.40    -1.43%

PURABIGEN  18.30 
0.00    0.00%

QSMDRYCELL 43.00 
-0.50    -1.15%

RAHIMAFOOD 48.00 
0.90    1.91%

RAHIMTEXT  333.30 
-49.50    -12.93%

RAKCERAMIC 64.00 
-0.90    -1.39%

RANFOUNDRY 108.90 
4.20    4.01%

RDFOOD  22.30 
0.00    0.00%

RELIANCE1  7.50 
-0.10    -1.32%

RELIANCINS 61.30 
-2.90    -4.52%

RENATA  1017.00 
2.30    0.23%

RENWICKJA  243.00 
-4.40    -1.78%

REPUBLIC  28.20 
0.30    1.08%

RNSPIN  23.80 
-0.60    -2.46%

RSRMSTEEL  80.20 
-3.90    -4.64%

RUPALIBANK 64.00 
-0.30    -0.47%

RUPALIINS  25.00 
0.00    0.00%

RUPALILIFE 51.70 
0.20    0.39%

SAFKOSPINN 26.40 
-1.30    -4.69%

SAIFPOWER  69.60 
5.90    9.26%

SAIHAMCOT  19.80 
0.00    0.00%

SAIHAMTEX  32.70 
-0.30    -0.91%

SALAMCRST  34.70 
-0.20    -0.57%

SALVOCHEM  20.40 
-0.10    -0.49%

SAMATALETH 24.30 
0.10    0.41%

SAMORITA  92.60 
0.10    0.11%

SANDHANINS 63.00 
0.80    1.29%

SAPORTL  59.90 
0.40    0.67%

SAVAREFR  58.00 
1.70    3.02%

SEBL1STMF  7.60 
0.00    0.00%

SHAHJABANK 12.00 
0.00    0.00%

SHURWID  39.60 
-2.20    -5.26%

SIBL  13.50 
0.00    0.00%

SINGERBD  245.20 
-0.80    -0.33%

SINOBANGLA 29.60 
0.00    0.00%

SONALIANSH 122.20 
-5.40    -4.23%

SONARBAINS 19.00 
0.10    0.53%

SONARGAON  9.60 
0.00    0.00%

SOUTHEASTB 19.60 
-0.10    -0.51%

SPCERAMICS 15.60 
-0.60    -3.70%

SPCL  130.40 
11.80    9.95%

SPPCL  53.90 
-0.70    -1.28%

SQUARETEXT 92.30 
0.60    0.65%

SQURPHARMA 277.80 
0.90    0.33%

STANCERAM  50.70 
0.80    1.60%

STANDARINS 28.20 
0.10    0.36%

STANDBANKL 14.00 
0.20    1.45%

STYLECRAFT 939.50 
39.50    4.39%

SUMITPOWER 42.00 
-0.50    -1.18%

SUNLIFEINS 43.80 
-0.10    -0.23%

TAKAFULINS 29.20 
-0.40    -1.35%

TALLUSPIN  26.80 
0.10    0.37%

TITASGAS  89.70 
-1.50    -1.64%

TRUSTB1MF  5.80 
0.00    0.00%

TRUSTBANK  16.60 
-0.20    -1.19%

TUNGHAI  20.80 
-0.40    -1.89%

UCBL  27.60 
-0.20    -0.72%

ULC  26.20 
0.10    0.38%

UNIONCAP  22.00 
-0.20    -0.90%

UNIQUEHRL  71.00 
0.00    0.00%

UNITEDAIR  10.10 
0.00    0.00%

UNITEDINS  37.20 
-0.50    -1.33%

USMANIAGL  146.00 
-3.40    -2.28%

UTTARABANK 27.30 
0.10    0.37%

UTTARAFIN  77.80 
2.00    2.64%

WATACHEM  220.20 
-0.70    -0.32%

ZAHINTEX  21.10 
0.40    1.93%


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  Oct 23, 2014 at 05:30PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 MJLBD 153.4 153.4 144.8 145.2 152.4 4,793 416.8930 2,782,900
2 SPCL 130.4 130.4 128 118.6 130.4 1,722 294.2507 2,257,800
3 IDLC 77.5 81.9 77 77.1 77.6 2,619 224.2441 2,828,800
4 KPCL 65.8 66.7 64.5 66 65.5 3,063 224.2310 3,435,200
5 RSRMSTEEL 80.2 85.8 79.3 84.1 80.1 3,305 206.1063 2,520,600
6 GP 374.6 375.1 370.2 370.8 374.8 764 179.0502 478,800
7 LAFSURCEML 131.3 140 131.3 132.2 131.7 1,225 174.1513 1,300,000
8 TITASGAS 89.7 92.7 89.4 91.2 90 1,356 172.0075 1,897,500
9 SQURPHARMA 277.8 280 273.5 276.9 277 2,954 159.5382 578,630
10 SAIFPOWER 69.6 69.9 62.6 63.7 68.9 2,936 114.3279 1,707,800
11 JAMUNAOIL 251.6 260 249.7 250.3 253.4 1,093 109.7956 433,200
12 FAMILYTEX 24.8 26 24.6 25.8 24.7 1,997 96.7605 3,861,000
13 DELTALIFE 190.1 191.5 184.5 188.9 188.6 1,702 91.6437 488,700
14 HEIDELBCEM 536.4 542 532.5 537.5 537.3 455 91.0096 169,750
15 FARCHEM 42 43.8 40.3 41.9 42.1 1,567 86.1715 2,062,500
16 DESCO 68.1 73 67 69.4 67.5 753 83.8260 1,212,500
17 BEXIMCO 41 41.8 40.6 41.6 40.9 2,650 81.8322 1,996,300
18 GOLDENSON 51.2 52.7 51.2 52 51.3 1,004 74.5251 1,438,500
19 ACIFORMULA 160.3 162.9 156.1 155.9 159.9 1,567 67.7737 424,500
20 CITYBANK 22.4 22.6 22 22.4 22.4 1,266 66.7099 2,989,800
 
   
   
Top Twenty Shares by Volume on  Oct 23, 2014 at 05:30PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 FAMILYTEX 24.8 26 24.6 25.8 24.7 1,997 96.7605 3,861,000
2 KPCL 65.8 66.7 64.5 66 65.5 3,063 224.2310 3,435,200
3 CITYBANK 22.4 22.6 22 22.4 22.4 1,266 66.7099 2,989,800
4 IDLC 77.5 81.9 77 77.1 77.6 2,619 224.2441 2,828,800
5 MJLBD 153.4 153.4 144.8 145.2 152.4 4,793 416.8930 2,782,900
6 PLFSL 25.5 26.2 25.2 25.2 25.3 1,822 66.2630 2,591,100
7 RSRMSTEEL 80.2 85.8 79.3 84.1 80.1 3,305 206.1063 2,520,600
8 KPPL 27.8 28.7 26.8 27.7 27.8 1,791 63.0091 2,261,000
9 SPCL 130.4 130.4 128 118.6 130.4 1,722 294.2507 2,257,800
10 UNITEDAIR 10.1 10.2 10 10.1 10 1,525 22.6123 2,245,600
11 FARCHEM 42 43.8 40.3 41.9 42.1 1,567 86.1715 2,062,500
12 BEXIMCO 41 41.8 40.6 41.6 40.9 2,650 81.8322 1,996,300
13 PENINSULA 32.8 33.5 32.7 32.8 32.8 2,422 64.0818 1,937,800
14 TITASGAS 89.7 92.7 89.4 91.2 90 1,356 172.0075 1,897,500
15 SAIFPOWER 69.6 69.9 62.6 63.7 68.9 2,936 114.3279 1,707,800
16 NBL 12.2 12.3 12.1 12.2 12.1 802 20.0972 1,647,600
17 APOLOISPAT 22.8 23.1 22.6 23.1 22.7 1,336 36.5901 1,604,200
18 SIBL 13.5 13.6 13.4 13.5 13.4 148 21.5164 1,595,250
19 ISLAMICFIN 20.8 21.3 19.9 20 20.5 699 30.3115 1,476,000
20 SOUTHEASTB 19.6 19.8 19.4 19.7 19.4 373 28.5156 1,460,000
 
   
   
    Top Twenty Shares by Trade on Oct 23, 2014 at 05:30PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 MJLBD 153.4 153.4 144.8 145.2 152.4 4,793 416.8930 2,782,900
2 RSRMSTEEL 80.2 85.8 79.3 84.1 80.1 3,305 206.1063 2,520,600
3 KPCL 65.8 66.7 64.5 66 65.5 3,063 224.2310 3,435,200
4 SQURPHARMA 277.8 280 273.5 276.9 277 2,954 159.5382 578,630
5 SAIFPOWER 69.6 69.9 62.6 63.7 68.9 2,936 114.3279 1,707,800
6 BEXIMCO 41 41.8 40.6 41.6 40.9 2,650 81.8322 1,996,300
7 IDLC 77.5 81.9 77 77.1 77.6 2,619 224.2441 2,828,800
8 PENINSULA 32.8 33.5 32.7 32.8 32.8 2,422 64.0818 1,937,800
9 FAMILYTEX 24.8 26 24.6 25.8 24.7 1,997 96.7605 3,861,000
10 PLFSL 25.5 26.2 25.2 25.2 25.3 1,822 66.2630 2,591,100
11 KPPL 27.8 28.7 26.8 27.7 27.8 1,791 63.0091 2,261,000
12 SPCL 130.4 130.4 128 118.6 130.4 1,722 294.2507 2,257,800
13 DELTALIFE 190.1 191.5 184.5 188.9 188.6 1,702 91.6437 488,700
14 ACIFORMULA 160.3 162.9 156.1 155.9 159.9 1,567 67.7737 424,500
15 FARCHEM 42 43.8 40.3 41.9 42.1 1,567 86.1715 2,062,500
16 UNITEDAIR 10.1 10.2 10 10.1 10 1,525 22.6123 2,245,600
17 CONFIDCEM 119.6 123.4 119 119.5 119.4 1,398 30.2883 250,240
18 TITASGAS 89.7 92.7 89.4 91.2 90 1,356 172.0075 1,897,500
19 APOLOISPAT 22.8 23.1 22.6 23.1 22.7 1,336 36.5901 1,604,200
20 SAPORTL 59.9 61.5 58.5 59.5 59.5 1,282 45.2887 758,300
 

 

 

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.