Saturday, Nov 29, 2014 Current Time: 2:17:18 PM (BST) Market Status: Closed
1JANATAMF  5.10 
0.00    0.00%

1STICB  1040.00 
32.00    3.17%

1STPRIMFMF 16.80 
0.20    1.20%

3RDICB  238.00 
3.20    1.36%

5THICB  185.00 
1.00    0.54%

6THICB  56.20 
-0.40    -0.71%

8THICB  65.70 
-0.20    -0.30%

AAMRATECH  35.10 
0.60    1.74%

ABB1STMF  6.00 
0.00    0.00%

ABBANK  30.00 
1.00    3.45%

ACI  388.00 
20.80    5.66%

ACIFORMULA 125.50 
7.80    6.63%

ACIZCBOND  1055.00 
-34.50    -3.17%

ACTIVEFINE 71.80 
0.30    0.42%

AFCAGRO  50.60 
-0.30    -0.59%

AFTABAUTO  74.90 
0.80    1.08%

AGNISYSL  25.30 
0.30    1.20%

AGRANINS  18.60 
0.20    1.09%

AIBL1STIMF 4.80 
0.10    2.13%

AIMS1STMF  25.40 
-0.10    -0.39%

AL-HAJTEX  91.00 
-2.40    -2.57%

ALARABANK  14.80 
-0.20    -1.33%

ALLTEX  20.90 
-0.10    -0.48%

AMBEEPHA  265.40 
10.60    4.16%

AMCL(PRAN) 198.70 
-1.60    -0.80%

ANLIMAYARN 21.70 
-0.30    -1.36%

ANWARGALV  32.70 
-0.50    -1.51%

APEXFOODS  101.50 
1.60    1.60%

APEXFOOT  430.00 
0.30    0.07%

APEXSPINN  67.80 
-0.20    -0.29%

APEXTANRY  138.50 
2.10    1.54%

APOLOISPAT 21.00 
0.10    0.48%

ARAMIT  293.50 
-4.40    -1.48%

ARAMITCEM  38.00 
-0.20    -0.52%

ARGONDENIM 43.00 
0.30    0.70%

ASIAINS  22.80 
0.10    0.44%

ASIAPACINS 19.90 
-0.10    -0.50%

AZIZPIPES  17.30 
0.10    0.58%

BANGAS  308.00 
-0.50    -0.16%

BANKASIA  18.00 
-0.10    -0.55%

BATASHOE  1113.00 
10.50    0.95%

BATBC  2714.20 
129.20    5.00%

BAYLEASING 29.00 
0.00    0.00%

BBS  48.90 
-0.20    -0.41%

BDAUTOCA  22.80 
-0.30    -1.30%

BDCOM  21.90 
-0.10    -0.45%

BDFINANCE  15.10 
0.00    0.00%

BDLAMPS  123.30 
0.90    0.74%

BDTHAI  45.10 
0.90    2.04%

BDWELDING  13.90 
0.20    1.46%

BEACHHATCH 24.40 
0.00    0.00%

BEACONPHAR 14.90 
0.10    0.68%

BEDL  35.50 
0.00    0.00%

BENGALWTL  61.70 
2.00    3.35%

BERGERPBL  1180.00 
-0.70    -0.06%

BEXIMCO  40.00 
1.30    3.36%

BGIC  20.60 
-0.50    -2.37%

BIFC  15.20 
0.30    2.01%

BRACBANK  36.90 
0.30    0.82%

BSC  542.50 
-1.50    -0.28%

BSCCL  123.20 
0.60    0.49%

BSRMSTEEL  87.50 
1.40    1.63%

BXPHARMA  62.40 
1.20    1.96%

BXSYNTH  11.60 
0.10    0.87%

CENTRALINS 24.50 
-0.40    -1.61%

CENTRALPHL 30.00 
0.00    0.00%

CITYBANK  20.70 
0.30    1.47%

CITYGENINS 18.30 
-0.10    -0.54%

CMCKAMAL  21.40 
0.00    0.00%

CONFIDCEM  109.00 
-0.30    -0.27%

CONTININS  19.90 
-0.50    -2.45%

CVOPRL  577.10 
-14.80    -2.50%

DACCADYE  15.40 
-0.10    -0.65%

DAFODILCOM 11.10 
0.10    0.91%

DBH  71.90 
5.70    8.61%

DBH1STMF  4.60 
-0.10    -2.13%

DELTALIFE  147.30 
0.30    0.20%

DELTASPINN 14.30 
-0.20    -1.38%

DESCO  65.50 
0.20    0.31%

DESHBANDHU 19.80 
0.00    0.00%

DHAKABANK  18.10 
0.00    0.00%

DHAKAINS  27.30 
-0.10    -0.36%

DSHGARME  80.50 
0.70    0.88%

DUTCHBANGL 92.10 
-0.60    -0.65%

EASTERNINS 34.20 
0.20    0.59%

EASTLAND  34.20 
-0.60    -1.72%

EASTRNLUB  399.00 
6.30    1.60%

EBL  27.20 
0.40    1.49%

EBL1STMF  5.20 
0.00    0.00%

EBLNRBMF  5.10 
-0.10    -1.92%

ECABLES  123.60 
-0.10    -0.08%

EHL  49.00 
1.00    2.08%

EMERALDOIL 38.40 
-0.70    -1.79%

ENVOYTEX  55.20 
1.50    2.79%

EXIMBANK  11.10 
0.30    2.78%

FAMILYTEX  22.30 
-0.10    -0.45%

FARCHEM  31.40 
-0.60    -1.88%

FAREASTFIN 14.10 
-0.20    -1.40%

FAREASTLIF 76.80 
0.10    0.13%

FASFIN  19.90 
-0.20    -1.00%

FBFIF  6.50 
-0.10    -1.52%

FEDERALINS 17.10 
0.50    3.01%

FEKDIL  27.50 
0.00    0.00%

FINEFOODS  9.80 
-0.10    -1.01%

FIRSTSBANK 11.10 
0.20    1.83%

FLEASEINT  18.90 
0.00    0.00%

FUWANGCER  13.40 
0.40    3.08%

FUWANGFOOD 21.80 
0.00    0.00%

GBBPOWER  24.00 
0.20    0.84%

GEMINISEA  203.00 
-11.80    -5.49%

GENNEXT  15.20 
-0.10    -0.65%

GHAIL  27.90 
0.00    0.00%

GHCL  43.50 
1.40    3.33%

GLAXOSMITH 1440.00 
-20.00    -1.37%

GLOBALINS  18.60 
-0.30    -1.59%

GOLDENSON  43.70 
-0.40    -0.91%

GP  313.20 
0.30    0.10%

GPHISPAT  47.30 
0.10    0.21%

GQBALLPEN  108.80 
0.70    0.65%

GRAMEEN1  23.70 
0.70    3.04%

GRAMEENS2  12.70 
0.20    1.60%

GREENDELMF 4.50 
0.10    2.27%

GREENDELT  77.00 
0.90    1.18%

GSPFINANCE 30.70 
0.60    1.99%

HAKKANIPUL 30.00 
0.20    0.67%

HEIDELBCEM 489.50 
3.80    0.78%

HRTEX  28.90 
0.20    0.70%

HWAWELLTEX 38.00 
-0.60    -1.55%

IBBLPBOND  974.25 
-3.25    -0.33%

IBNSINA  102.20 
1.40    1.39%

ICB  1386.00 
-16.50    -1.18%

ICB1STNRB  21.00 
-0.30    -1.41%

ICB2NDNRB  8.00 
0.10    1.27%

ICB3RDNRB  4.50 
0.10    2.27%

ICBAMCL2ND 4.90 
0.20    4.26%

ICBEPMF1S1 4.70 
0.10    2.17%

ICBIBANK  5.30 
0.20    3.92%

ICBISLAMIC 14.80 
-0.10    -0.67%

ICBSONALI1 6.30 
0.10    1.61%

IDLC  70.90 
0.90    1.29%

IFIC  25.80 
0.50    1.98%

IFIC1STMF  5.00 
0.00    0.00%

IFILISLMF1 5.50 
0.10    1.85%

ILFSL  13.30 
0.20    1.53%

INTECH  13.20 
0.20    1.54%

IPDC  17.20 
-0.10    -0.58%

ISLAMIBANK 25.00 
0.00    0.00%

ISLAMICFIN 18.00 
-0.20    -1.10%

ISLAMIINS  21.10 
-0.30    -1.40%

ISNLTD  10.20 
0.10    0.99%

JAMUNABANK 12.30 
0.10    0.82%

JAMUNAOIL  250.20 
3.30    1.34%

JANATAINS  16.70 
0.20    1.21%

JMISMDL  184.00 
3.80    2.11%

JUTESPINN  42.50 
-1.50    -3.41%

KARNAPHULI 17.90 
0.70    4.07%

KAY&QUE  13.10 
0.00    0.00%

KBPPWBIL  49.20 
-2.80    -5.38%

KEYACOSMET 29.40 
1.50    5.38%

KOHINOOR  356.00 
28.60    8.74%

KPCL  55.60 
0.70    1.28%

KPPL  23.50 
0.00    0.00%

LAFSURCEML 108.70 
-1.80    -1.63%

LANKABAFIN 42.30 
0.10    0.24%

LEGACYFOOT 26.50 
0.20    0.76%

LIBRAINFU  379.90 
2.90    0.77%

LINDEBD  882.00 
-9.30    -1.04%

LRGLOBMF1  4.90 
0.00    0.00%

MAKSONSPIN 13.20 
-0.10    -0.75%

MALEKSPIN  17.60 
-0.40    -2.22%

MARICO  1104.00 
14.90    1.37%

MATINSPINN 41.00 
-0.50    -1.20%

MBL1STMF  4.50 
0.10    2.27%

MEGCONMILK 7.10 
0.10    1.43%

MEGHNACEM  128.40 
-3.30    -2.51%

MEGHNALIFE 88.10 
-1.00    -1.12%

MEGHNAPET  5.70 
0.10    1.79%

MERCANBANK 13.40 
0.20    1.52%

MERCINS  17.30 
-0.30    -1.70%

METROSPIN  12.80 
0.10    0.79%

MHSML  23.10 
0.00    0.00%

MICEMENT  75.40 
-0.10    -0.13%

MIDASFIN  15.90 
0.30    1.92%

MIRACLEIND 15.00 
0.30    2.04%

MITHUNKNIT 71.10 
1.10    1.57%

MJLBD  122.90 
-0.70    -0.57%

MODERNDYE  84.20 
0.40    0.48%

MONNOCERA  29.00 
0.10    0.35%

MONNOSTAF  332.00 
5.90    1.81%

MPETROLEUM 252.90 
0.70    0.28%

MTB  19.20 
0.10    0.52%

NATLIFEINS 235.50 
0.50    0.21%

NAVANACNG  65.50 
1.00    1.55%

NBL  11.50 
0.10    0.88%

NCCBANK  11.10 
0.30    2.78%

NCCBLMF1  5.60 
0.20    3.70%

NHFIL  29.60 
1.10    3.86%

NITOLINS  31.10 
1.40    4.71%

NLI1STMF  7.60 
0.10    1.33%

NORTHRNINS 29.90 
0.80    2.75%

NPOLYMAR  66.60 
-0.50    -0.75%

NTLTUBES  113.50 
0.40    0.35%

ONEBANKLTD 14.40 
0.10    0.70%

ORIONINFU  47.00 
0.00    0.00%

ORIONPHARM 46.30 
-0.50    -1.07%

PADMALIFE  36.90 
-0.50    -1.34%

PADMAOIL  266.00 
-0.80    -0.30%

PARAMOUNT  16.50 
0.00    0.00%

PENINSULA  29.80 
0.30    1.02%

PEOPLESINS 21.20 
0.60    2.91%

PF1STMF  4.50 
0.00    0.00%

PHARMAID  235.40 
-10.10    -4.11%

PHENIXINS  34.40 
-1.20    -3.37%

PHOENIXFIN 25.90 
-0.30    -1.15%

PHPMF1  4.60 
0.00    0.00%

PIONEERINS 46.60 
-0.20    -0.43%

PLFSL  23.30 
0.30    1.30%

POPULAR1MF 4.90 
0.10    2.08%

POPULARLIF 148.20 
-7.80    -5.00%

POWERGRID  39.80 
-0.20    -0.50%

PRAGATIINS 40.40 
-0.80    -1.94%

PRAGATILIF 92.20 
-2.70    -2.85%

PREMIERBAN 9.80 
0.10    1.03%

PREMIERCEM 81.80 
0.10    0.12%

PREMIERLEA 8.30 
0.00    0.00%

PRIME1ICBA 4.50 
0.00    0.00%

PRIMEBANK  19.50 
0.10    0.52%

PRIMEFIN  21.00 
0.00    0.00%

PRIMEINSUR 18.90 
0.00    0.00%

PRIMELIFE  68.00 
-0.70    -1.02%

PRIMETEX  18.00 
-0.20    -1.10%

PROGRESLIF 90.00 
-5.80    -6.05%

PROVATIINS 20.50 
1.20    6.22%

PTL  23.70 
-0.30    -1.25%

PUBALIBANK 26.50 
0.30    1.15%

PURABIGEN  18.90 
0.10    0.53%

QSMDRYCELL 57.40 
0.40    0.70%

RAHIMAFOOD 36.90 
0.50    1.37%

RAHIMTEXT  267.50 
-4.20    -1.55%

RAKCERAMIC 54.10 
-0.20    -0.37%

RANFOUNDRY 102.80 
0.50    0.49%

RDFOOD  21.80 
0.20    0.93%

RECKITTBEN 1070.00 
-15.40    -1.42%

RELIANCE1  7.00 
0.00    0.00%

RELIANCINS 62.30 
2.40    4.01%

RENATA  978.90 
3.50    0.36%

RENWICKJA  218.90 
2.60    1.20%

REPUBLIC  26.00 
0.00    0.00%

RNSPIN  27.90 
-0.20    -0.71%

RSRMSTEEL  66.90 
1.30    1.98%

RUPALIINS  23.40 
0.10    0.43%

RUPALILIFE 49.00 
0.70    1.45%

SAFKOSPINN 30.00 
0.90    3.09%

SAIFPOWER  71.80 
1.90    2.72%

SAIHAMCOT  17.20 
0.10    0.58%

SAIHAMTEX  26.80 
-0.30    -1.11%

SALAMCRST  33.50 
0.00    0.00%

SALVOCHEM  20.20 
-0.10    -0.49%

SAMATALETH 20.50 
0.10    0.49%

SAMORITA  80.10 
0.90    1.14%

SANDHANINS 61.30 
-0.20    -0.33%

SAPORTL  69.60 
4.70    7.24%

SEBL1STMF  7.20 
0.00    0.00%

SHAHJABANK 11.50 
0.30    2.68%

SHURWID  33.80 
-0.20    -0.59%

SHYAMPSUG  7.50 
0.30    4.17%

SIBL  13.80 
0.10    0.73%

SINGERBD  217.10 
-0.50    -0.23%

SINOBANGLA 30.40 
0.40    1.33%

SONALIANSH 153.50 
-8.50    -5.25%

SONARBAINS 17.20 
-0.50    -2.82%

SONARGAON  9.90 
0.00    0.00%

SOUTHEASTB 19.40 
0.30    1.57%

SPCERAMICS 14.10 
0.10    0.71%

SPPCL  51.40 
0.90    1.78%

SQUARETEXT 87.50 
0.50    0.57%

SQURPHARMA 250.70 
-1.90    -0.75%

STANCERAM  43.10 
0.50    1.17%

STANDARINS 28.00 
-0.30    -1.06%

STANDBANKL 12.20 
0.10    0.83%

STYLECRAFT 780.50 
-22.80    -2.84%

SUMITPOWER 38.70 
-0.50    -1.28%

SUNLIFEINS 41.10 
-0.10    -0.24%

TAKAFULINS 26.30 
0.10    0.38%

TALLUSPIN  14.00 
0.10    0.72%

TITASGAS  77.70 
-0.80    -1.02%

TRUSTB1MF  5.50 
0.20    3.77%

TRUSTBANK  18.00 
0.30    1.69%

TUNGHAI  16.80 
0.00    0.00%

UCBL  29.30 
0.60    2.09%

ULC  26.10 
0.20    0.77%

UNIONCAP  20.90 
0.60    2.96%

UNIQUEHRL  65.00 
0.90    1.40%

UNITEDAIR  9.20 
0.40    4.55%

UNITEDINS  35.00 
-0.20    -0.57%

USMANIAGL  121.80 
3.30    2.78%

UTTARABANK 26.30 
0.10    0.38%

UTTARAFIN  72.00 
0.10    0.14%

WATACHEM  219.00 
-0.70    -0.32%

WMSHIPYARD 58.70 
1.50    2.62%

ZAHINTEX  16.10 
-0.20    -1.23%

ZEALBANGLA 8.10 
-0.10    -1.22%


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  Nov 27, 2014 at 04:53PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 KEYACOSMET 29.4 29.5 28.1 27.9 29.1 1,828 119.1256 4,143,500
2 BEXIMCO 40 40.2 39.1 38.7 39.9 2,770 113.4431 2,847,200
3 SQURPHARMA 250.7 253.8 250.6 252.6 250.9 1,793 93.6257 372,130
4 WMSHIPYARD 58.7 59.2 56.5 57.2 58.1 3,667 92.8237 1,603,800
5 SAPORTL 69.6 69.7 65.4 64.9 69.1 2,416 90.6267 1,329,400
6 KBPPWBIL 49.2 53.2 48.3 52 48.7 1,874 82.3377 1,648,500
7 UCBL 29.3 29.6 28.1 28.7 29.2 1,110 79.6433 2,736,400
8 BXPHARMA 62.4 63.3 61.6 61.2 61.9 1,225 76.9482 1,235,250
9 JAMUNAOIL 250.2 251.9 246.2 246.9 249.3 588 74.0679 297,600
10 GP 313.2 316.9 312.5 312.9 313 442 66.3062 211,600
11 ACI 388 388.5 365 367.2 385.5 994 55.2678 145,300
12 MJLBD 122.9 125.5 117.8 123.6 119.5 1,157 54.2683 448,900
13 ABBANK 30 30 28.8 29 29.7 1,074 51.3005 1,740,900
14 LAFSURCEML 108.7 113.5 108.7 110.5 109.5 498 49.9482 453,500
15 GSPFINANCE 30.7 31.3 29.7 30.1 30.6 763 43.4958 1,425,500
16 KPCL 55.6 56 53.9 54.9 54.9 870 35.7631 653,400
17 DESCO 65.5 66.6 65 65.3 65.3 407 35.7511 545,000
18 SAIFPOWER 71.8 72.8 69.6 69.9 71.5 950 32.9675 462,800
19 PHARMAID 235.4 254 235 245.5 236.3 898 32.3080 133,550
20 ACIFORMULA 125.5 126.4 117.6 117.7 125.2 952 29.9313 243,300
 
   
   
Top Twenty Shares by Volume on  Nov 27, 2014 at 04:53PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 KEYACOSMET 29.4 29.5 28.1 27.9 29.1 1,828 119.1256 4,143,500
2 BEXIMCO 40 40.2 39.1 38.7 39.9 2,770 113.4431 2,847,200
3 UCBL 29.3 29.6 28.1 28.7 29.2 1,110 79.6433 2,736,400
4 UNITEDAIR 9.2 9.3 8.8 8.8 9.2 1,390 23.0302 2,534,100
5 ABBANK 30 30 28.8 29 29.7 1,074 51.3005 1,740,900
6 KBPPWBIL 49.2 53.2 48.3 52 48.7 1,874 82.3377 1,648,500
7 WMSHIPYARD 58.7 59.2 56.5 57.2 58.1 3,667 92.8237 1,603,800
8 GSPFINANCE 30.7 31.3 29.7 30.1 30.6 763 43.4958 1,425,500
9 NBL 11.5 11.6 11.3 11.4 11.3 352 16.1456 1,417,100
10 SAPORTL 69.6 69.7 65.4 64.9 69.1 2,416 90.6267 1,329,400
11 CITYBANK 20.7 20.8 20.2 20.4 20.5 632 26.5492 1,301,800
12 BXPHARMA 62.4 63.3 61.6 61.2 61.9 1,225 76.9482 1,235,250
13 RNSPIN 27.9 29.3 27.5 28.1 28 1,000 29.1642 1,025,000
14 DELTASPINN 14.3 14.7 14.1 14.5 14.2 566 14.5374 1,011,400
15 EBL 27.2 27.5 26.5 26.8 27.1 589 23.5271 864,800
16 SOUTHEASTB 19.4 19.5 19.1 19.1 19.3 225 16.4841 856,000
17 GENNEXT 15.2 15.6 15 15.3 15.2 357 12.9460 849,000
18 PLFSL 23.3 23.5 22.6 23 22.9 714 18.7550 816,300
19 KPPL 23.5 24.4 23.2 23.5 23.4 519 18.2878 772,000
20 BEDL 35.5 36.3 34.8 35.5 35.3 657 25.4953 721,400
 
   
   
    Top Twenty Shares by Trade on Nov 27, 2014 at 04:53PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 WMSHIPYARD 58.7 59.2 56.5 57.2 58.1 3,667 92.8237 1,603,800
2 BEXIMCO 40 40.2 39.1 38.7 39.9 2,770 113.4431 2,847,200
3 SAPORTL 69.6 69.7 65.4 64.9 69.1 2,416 90.6267 1,329,400
4 KBPPWBIL 49.2 53.2 48.3 52 48.7 1,874 82.3377 1,648,500
5 KEYACOSMET 29.4 29.5 28.1 27.9 29.1 1,828 119.1256 4,143,500
6 SQURPHARMA 250.7 253.8 250.6 252.6 250.9 1,793 93.6257 372,130
7 UNITEDAIR 9.2 9.3 8.8 8.8 9.2 1,390 23.0302 2,534,100
8 BXPHARMA 62.4 63.3 61.6 61.2 61.9 1,225 76.9482 1,235,250
9 MJLBD 122.9 125.5 117.8 123.6 119.5 1,157 54.2683 448,900
10 UCBL 29.3 29.6 28.1 28.7 29.2 1,110 79.6433 2,736,400
11 ABBANK 30 30 28.8 29 29.7 1,074 51.3005 1,740,900
12 RNSPIN 27.9 29.3 27.5 28.1 28 1,000 29.1642 1,025,000
13 ACI 388 388.5 365 367.2 385.5 994 55.2678 145,300
14 ACIFORMULA 125.5 126.4 117.6 117.7 125.2 952 29.9313 243,300
15 SAIFPOWER 71.8 72.8 69.6 69.9 71.5 950 32.9675 462,800
16 AFTABAUTO 74.9 74.9 73.2 74.1 74.4 901 23.4788 316,600
17 PHARMAID 235.4 254 235 245.5 236.3 898 32.3080 133,550
18 KPCL 55.6 56 53.9 54.9 54.9 870 35.7631 653,400
19 SUMITPOWER 38.7 39.9 38.5 39.2 38.6 786 25.8930 666,500
20 GSPFINANCE 30.7 31.3 29.7 30.1 30.6 763 43.4958 1,425,500
 

 

 

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.