Saturday, Feb 28, 2015 Current Time: 6:27:23 AM (BST) Market Status: Closed
ACIZCBOND 1153.00 
32.00    2.85%
IBBLPBOND 967.00 
1.50    0.16%
1JANATAMF 5.00 
0.00    0.00%
1STICB 1120.00 
0.00    0.00%
1STPRIMFMF 13.20 
-0.20    -1.49%
2NDICB 290.00 
7.10    2.51%
3RDICB 248.00 
5.70    2.35%
6THICB 58.00 
0.50    0.87%
7THICB 80.80 
-3.80    -4.49%
AAMRATECH 39.00 
0.50    1.30%
ABB1STMF 6.00 
0.00    0.00%
ABBANK 30.40 
0.60    2.01%
ACI   436.00    
12.70    3.00%
ACIFORMULA 141.10 
5.50    4.06%
ACTIVEFINE 68.60 
1.00    1.48%
AFCAGRO 45.50 
-0.70    -1.52%
AFTABAUTO 62.40 
0.80    1.30%
AGNISYSL 31.30 
0.50    1.62%
AGRANINS 18.20 
0.40    2.25%
AIBL1STIMF 4.70 
0.00    0.00%
AIMS1STMF 28.00 
-0.10    -0.36%
AL-HAJTEX 95.40 
2.90    3.14%
ALARABANK 15.20 
0.00    0.00%
ALLTEX 24.70 
0.10    0.41%
AMBEEPHA 309.80 
13.10    4.42%
AMCL(PRAN) 211.00 
3.20    1.54%
ANLIMAYARN 19.30 
0.00    0.00%
ANWARGALV 35.10 
0.70    2.03%
APEXFOODS 101.90 
5.40    5.60%
APEXFOOT 417.30 
-9.40    -2.20%
APEXSPINN 70.20 
0.20    0.29%
APEXTANRY 125.00 
1.80    1.46%
APOLOISPAT 16.90 
0.00    0.00%
ARAMIT 287.00 
-2.10    -0.73%
ARAMITCEM 33.20 
-0.30    -0.90%
ARGONDENIM 35.70 
-0.20    -0.56%
ASIAINS 20.40 
-0.20    -0.97%
ASIAPACINS 18.20 
0.10    0.55%
ATLASBANG 136.00 
8.10    6.33%
AZIZPIPES 20.30 
-0.90    -4.25%
BANGAS 357.00 
15.50    4.54%
BANKASIA 18.00 
0.70    4.05%
BATASHOE 1380.00 
26.40    1.95%
BATBC   3074.00    
145.80    4.98%
BAYLEASING 28.20 
0.40    1.44%
BBS   45.50    
-0.70    -1.52%
BDAUTOCA 21.00 
0.10    0.48%
BDCOM   25.50    
-0.60    -2.30%
BDFINANCE 14.20 
0.10    0.71%
BDLAMPS 122.20 
8.30    7.29%
BDTHAI 41.30 
0.80    1.98%
BDWELDING 16.40 
0.20    1.23%
BEACHHATCH 21.90 
0.20    0.92%
BEACONPHAR 15.70 
-0.20    -1.26%
BEDL   32.40    
0.00    0.00%
BENGALWTL 60.00 
0.70    1.18%
BERGERPBL 1549.00 
39.70    2.63%
BEXIMCO 32.40 
-0.20    -0.61%
BGIC   20.10    
0.20    1.01%
BIFC   14.20    
-0.20    -1.39%
BRACBANK 38.50 
-0.20    -0.52%
BSC   423.60    
1.60    0.38%
BSCCL   137.80    
5.30    4.00%
BSRMSTEEL 73.40 
-0.60    -0.81%
BXPHARMA 57.20 
0.10    0.18%
BXSYNTH 11.10 
0.10    0.91%
CENTRALINS 23.50 
0.20    0.86%
CENTRALPHL 27.50 
0.30    1.10%
CITYBANK 21.30 
0.10    0.47%
CITYGENINS 16.60 
0.00    0.00%
CMCKAMAL 17.40 
0.00    0.00%
CONFIDCEM 101.50 
-1.20    -1.17%
CONTININS 17.90 
0.00    0.00%
CVOPRL 464.20 
2.80    0.61%
DACCADYE 14.00 
0.10    0.72%
DAFODILCOM 13.50 
-0.20    -1.46%
DBH   78.00    
0.40    0.52%
DBH1STMF 4.50 
-0.10    -2.17%
DELTALIFE 147.30 
-0.80    -0.54%
DELTASPINN 12.70 
0.10    0.79%
DESCO   66.00    
-0.40    -0.60%
DESHBANDHU 19.80 
0.30    1.54%
DHAKABANK 19.80 
0.00    0.00%
DHAKAINS 24.20 
-0.10    -0.41%
DSHGARME 79.50 
2.50    3.25%
DULAMIACOT 8.10 
-0.60    -6.90%
DUTCHBANGL 98.50 
-0.50    -0.51%
EASTERNINS 30.40 
0.00    0.00%
EASTLAND 31.20 
-0.40    -1.27%
EASTRNLUB 378.30 
6.20    1.67%
EBL   28.30    
0.50    1.80%
EBL1STMF 5.00 
0.00    0.00%
EBLNRBMF 4.50 
0.00    0.00%
ECABLES 121.10 
5.50    4.76%
EHL   42.20    
0.50    1.20%
EMERALDOIL 39.70 
0.10    0.25%
ENVOYTEX 53.30 
0.00    0.00%
EXIMBANK 11.00 
0.10    0.92%
FAMILYTEX 19.10 
-0.20    -1.04%
FARCHEM 26.30 
0.20    0.77%
FAREASTFIN 16.40 
0.10    0.61%
FAREASTLIF 76.30 
0.30    0.39%
FASFIN 16.10 
-0.10    -0.62%
FBFIF   6.10    
-0.10    -1.61%
FEDERALINS 15.90 
0.10    0.63%
FEKDIL 25.90 
0.50    1.97%
FINEFOODS 10.30 
0.00    0.00%
FIRSTSBANK 10.80 
-0.10    -0.92%
FLEASEINT 17.30 
0.00    0.00%
FUWANGCER 14.10 
0.10    0.71%
FUWANGFOOD 24.00 
0.20    0.84%
GBBPOWER 21.20 
-0.10    -0.47%
GEMINISEA 197.20 
11.90    6.42%
GENNEXT 13.40 
-0.10    -0.74%
GHAIL   24.70    
0.50    2.07%
GHCL   39.90    
0.00    0.00%
GLAXOSMITH 1796.00 
22.80    1.29%
GLOBALINS 17.00 
0.50    3.03%
GOLDENSON 40.50 
0.00    0.00%
GP   335.20    
-1.90    -0.56%
GPHISPAT 43.00 
-0.20    -0.46%
GQBALLPEN 105.00 
9.00    9.38%
GRAMEEN1 22.10 
0.00    0.00%
GRAMEENS2 11.30 
-0.10    -0.88%
GREENDELMF 4.50 
0.10    2.27%
GREENDELT 71.40 
0.60    0.85%
GSPFINANCE 15.00 
-0.10    -0.66%
HAKKANIPUL 25.00 
0.80    3.31%
HEIDELBCEM 504.50 
-2.90    -0.57%
HFL   26.10    
-0.20    -0.76%
HRTEX   22.40    
-0.30    -1.32%
HWAWELLTEX 34.10 
-0.30    -0.87%
IBNSINA 107.00 
9.50    9.74%
ICB   137.50    
-0.90    -0.65%
ICB1STNRB 20.50 
-0.90    -4.21%
ICB2NDNRB 7.60 
-0.10    -1.30%
ICB3RDNRB 4.30 
0.00    0.00%
ICBAMCL2ND 4.80 
-0.10    -2.04%
ICBEPMF1S1 4.40 
-0.10    -2.22%
ICBIBANK 4.90 
0.10    2.08%
ICBSONALI1 6.30 
-0.10    -1.56%
IDLC   74.60    
-0.40    -0.53%
IFIC   24.90    
-0.70    -2.73%
IFIC1STMF 4.80 
0.00    0.00%
IFILISLMF1 6.00 
0.00    0.00%
ILFSL   14.40    
-0.50    -3.36%
IMAMBUTTON 12.30 
-0.60    -4.65%
INTECH 13.60 
0.30    2.26%
IPDC   17.70    
0.10    0.57%
ISLAMIBANK 23.60 
-0.10    -0.42%
ISLAMICFIN 16.80 
0.20    1.20%
ISLAMIINS 18.70 
-0.50    -2.60%
ISNLTD 13.00 
0.00    0.00%
JAMUNABANK 12.90 
0.10    0.78%
JAMUNAOIL 206.50 
1.30    0.63%
JANATAINS 15.10 
-0.10    -0.66%
JMISMDL 171.00 
3.10    1.85%
JUTESPINN 50.80 
0.00    0.00%
KARNAPHULI 16.30 
-0.20    -1.21%
KBPPWBIL 25.10 
0.00    0.00%
KEYACOSMET 19.70 
0.00    0.00%
KOHINOOR 340.00 
6.30    1.89%
KPCL   56.80    
-0.10    -0.18%
KPPL   20.70    
0.00    0.00%
LAFSURCEML 116.60 
0.60    0.52%
LANKABAFIN 39.90 
-0.40    -0.99%
LEGACYFOOT 25.00 
1.00    4.17%
LINDEBD 934.00 
10.80    1.17%
LRGLOBMF1 4.50 
0.10    2.27%
MALEKSPIN 18.50 
0.10    0.54%
MARICO 1200.00 
21.00    1.78%
MATINSPINN 40.50 
-0.10    -0.25%
MBL1STMF 4.40 
0.10    2.33%
MEGCONMILK 8.00 
-0.20    -2.44%
MEGHNACEM 119.80 
1.00    0.84%
MEGHNALIFE 79.00 
0.90    1.15%
MEGHNAPET 6.20 
-0.10    -1.59%
MERCANBANK 13.10 
0.00    0.00%
MERCINS 15.40 
-0.20    -1.28%
METROSPIN 11.70 
-0.10    -0.85%
MHSML   32.70    
0.80    2.51%
MICEMENT 67.00 
-0.30    -0.45%
MIDASFIN 13.90 
-0.10    -0.71%
MIRACLEIND 14.60 
0.00    0.00%
MITHUNKNIT 78.50 
3.40    4.53%
MJLBD   126.70    
3.30    2.67%
MONNOCERA 28.30 
0.50    1.80%
MONNOSTAF 306.00 
11.10    3.76%
MPETROLEUM 201.50 
1.00    0.50%
MTB   19.80    
-0.10    -0.50%
NATLIFEINS 232.90 
3.00    1.30%
NAVANACNG 54.70 
-0.80    -1.44%
NBL   11.70    
-0.20    -1.68%
NCCBANK 10.90 
0.10    0.93%
NCCBLMF1 4.50 
0.00    0.00%
NHFIL   26.50    
-0.10    -0.38%
NITOLINS 24.10 
-0.30    -1.23%
NLI1STMF 8.30 
0.10    1.22%
NORTHERN 198.00 
1.50    0.76%
NORTHRNINS 24.40 
-0.40    -1.61%
NPOLYMAR 75.50 
5.30    7.55%
NTLTUBES 123.60 
11.20    9.96%
OLYMPIC 224.80 
-1.30    -0.57%
ONEBANKLTD 14.50 
0.00    0.00%
ORIONINFU 41.00 
0.40    0.99%
ORIONPHARM 43.50 
0.10    0.23%
PADMALIFE 38.70 
0.60    1.57%
PADMAOIL 249.50 
2.40    0.97%
PARAMOUNT 14.90 
-0.10    -0.67%
PENINSULA 24.30 
-0.20    -0.82%
PEOPLESINS 20.70 
0.20    0.98%
PF1STMF 5.20 
0.00    0.00%
PHARMAID 261.70 
3.10    1.20%
PHENIXINS 30.50 
-0.30    -0.97%
PHOENIXFIN 26.00 
0.30    1.17%
PHPMF1 4.40 
0.00    0.00%
PIONEERINS 42.10 
0.20    0.48%
PLFSL   19.90    
0.20    1.02%
POPULAR1MF 4.80 
-0.10    -2.04%
POPULARLIF 137.90 
2.10    1.55%
POWERGRID 36.90 
0.70    1.93%
PRAGATIINS 41.00 
0.30    0.74%
PRAGATILIF 100.20 
2.60    2.66%
PREMIERBAN 9.70 
0.00    0.00%
PREMIERCEM 65.80 
-0.70    -1.05%
PREMIERLEA 9.30 
0.00    0.00%
PRIME1ICBA 4.50 
0.00    0.00%
PRIMEBANK 19.10 
0.00    0.00%
PRIMEFIN 18.30 
-1.00    -5.18%
PRIMEINSUR 18.80 
-0.20    -1.05%
PRIMELIFE 56.50 
0.00    0.00%
PRIMETEX 17.20 
-0.10    -0.58%
PROGRESLIF 68.50 
-1.80    -2.56%
PROVATIINS 17.60 
0.30    1.73%
PTL   19.50    
-0.20    -1.02%
PUBALIBANK 23.70 
-0.20    -0.84%
PURABIGEN 17.20 
0.30    1.78%
QSMDRYCELL 61.50 
3.30    5.67%
RAHIMAFOOD 33.00 
-0.80    -2.37%
RAHIMTEXT 251.70 
13.20    5.53%
RAKCERAMIC 54.80 
0.50    0.92%
RANFOUNDRY 103.70 
6.80    7.02%
RDFOOD 19.00 
-0.10    -0.52%
RECKITTBEN 1273.80 
74.90    6.25%
RELIANCE1 7.10 
0.00    0.00%
RELIANCINS 53.00 
-0.50    -0.93%
RENATA 1140.50 
20.40    1.82%
RENWICKJA 269.00 
8.40    3.22%
REPUBLIC 21.10 
-0.50    -2.31%
RNSPIN 27.60 
-0.20    -0.72%
RSRMSTEEL 50.90 
-0.10    -0.20%
RUPALIBANK 55.20 
-0.10    -0.18%
RUPALIINS 22.50 
-0.30    -1.32%
RUPALILIFE 45.80 
0.50    1.10%
SAFKOSPINN 22.50 
0.30    1.35%
SAIFPOWER 63.40 
0.80    1.28%
SAIHAMCOT 20.20 
0.00    0.00%
SAIHAMTEX 23.90 
0.00    0.00%
SALAMCRST 30.10 
-0.10    -0.33%
SALVOCHEM 18.00 
0.20    1.12%
SAMORITA 80.90 
4.00    5.20%
SANDHANINS 58.00 
0.20    0.35%
SAPORTL 61.20 
1.70    2.86%
SEBL1STMF 8.00 
0.10    1.27%
SHAHJABANK 11.60 
-0.10    -0.85%
SHURWID 23.50 
-0.20    -0.84%
SHYAMPSUG 7.40 
-0.10    -1.33%
SIBL   14.10    
-0.10    -0.70%
SINGERBD 228.50 
2.00    0.88%
SINOBANGLA 24.60 
0.80    3.36%
SONALIANSH 114.20 
10.30    9.91%
SONARBAINS 17.60 
0.20    1.15%
SONARGAON 10.80 
0.00    0.00%
SOUTHEASTB 20.20 
0.40    2.02%
SPCERAMICS 13.50 
-0.10    -0.74%
SPCL   189.50    
17.20    9.98%
SPPCL   48.30    
-0.40    -0.82%
SQUARETEXT 93.60 
-0.20    -0.21%
SQURPHARMA 263.90 
0.10    0.04%
STANCERAM 37.90 
1.30    3.55%
STANDARINS 24.00 
0.00    0.00%
STANDBANKL 12.30 
0.10    0.82%
STYLECRAFT 875.00 
29.40    3.48%
SUMITPOWER 35.90 
0.00    0.00%
SUNLIFEINS 38.40 
0.20    0.52%
TAKAFULINS 23.60 
-0.20    -0.84%
TALLUSPIN 15.10 
-0.10    -0.66%
TITASGAS 74.80 
-0.80    -1.06%
TRUSTB1MF 5.00 
0.00    0.00%
TRUSTBANK 18.20 
-0.30    -1.62%
TUNGHAI 19.50 
0.70    3.72%
UCBL   30.40    
0.20    0.66%
UNIONCAP 19.60 
0.80    4.26%
UNIQUEHRL 60.30 
-1.20    -1.95%
UNITEDAIR 8.30 
0.00    0.00%
UNITEDINS 30.10 
0.20    0.67%
USMANIAGL 119.30 
5.60    4.93%
UTTARABANK 24.40 
-0.30    -1.21%
UTTARAFIN 72.00 
-0.30    -0.41%
WATACHEM 218.00 
11.50    5.57%
WMSHIPYARD 44.70 
0.10    0.22%
ZAHINTEX 14.00 
0.00    0.00%
ZEALBANGLA 7.20 
-0.30    -4.00%
NFML   26.50    
-0.40    -1.49%
CNATEX 18.10 
-0.10    -0.55%
IFADAUTOS 51.00 
-1.00    -1.92%
UNITEDFIN 26.60 
-0.20    -0.75%

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
By Group
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

                                   Top Twenty Shares by Value On  Feb 26, 2015 at 4:00 PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 SPCL 189.5 189.5 173 172.3 188.7 2,992 130.8940 714,093
2 IDLC 74.6 77.5 74 75 75 1,746 113.5540 1,503,625
3 UCBL 30.4 30.8 30.1 30.2 30.5 875 95.5780 3,133,133
4 ACI 436 436.5 423 423.3 436 1,417 94.0230 217,209
5 LAFSURCEML 116.6 117.9 115.3 116 116.4 1,794 90.4130 775,148
6 MJLBD 126.7 127.9 123.8 123.4 127.2 1,667 89.3900 711,377
7 SAPORTL 61.2 63.9 59.2 59.5 62 2,223 88.4270 1,427,169
8 BSCCL 137.8 137.9 132.9 132.5 136.8 2,586 82.3930 606,575
9 SQURPHARMA 263.9 265.1 262.5 263.8 263.8 1,283 77.3490 292,765
10 BANGAS 357 361.8 343 341.5 358.4 1,562 58.5040 166,927
11 TITASGAS 74.8 76.5 74.8 75.6 75.1 662 55.8900 740,288
12 BEXIMCO 32.4 33.3 31.8 32.6 32.2 1,942 55.8580 1,714,923
13 IFADAUTOS 51 52.9 50.8 52 51.1 1,598 53.7040 1,043,306
14 NPOLYMAR 75.5 76.5 70 70.2 74.8 1,061 50.6860 694,655
15 GP 335.2 338.7 335 337.1 335.3 663 50.2020 149,433
16 ACIFORMULA 141.1 141.1 136.6 135.6 140.5 1,310 49.5730 354,229
17 MHSML 32.7 33.1 31 31.9 32.7 739 48.3190 1,481,046
18 SINGERBD 228.5 229 222.1 226.5 226.7 1,647 48.0010 212,799
19 CVOPRL 464.2 468 461 461.4 465 1,487 41.8660 90,078
20 DESCO 66 67 65.1 66.4 65.6 627 41.2290 624,512
 
   
   
Top Twenty Shares by Volume on  Feb 26, 2015 at 4:00 PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 UCBL 30.4 30.8 30.1 30.2 30.5 875 95.5780 3,133,133
2 NBL 11.7 12 11.6 11.9 11.8 503 32.6840 2,764,592
3 BEXIMCO 32.4 33.3 31.8 32.6 32.2 1,942 55.8580 1,714,923
4 IDLC 74.6 77.5 74 75 75 1,746 113.5540 1,503,625
5 MHSML 32.7 33.1 31 31.9 32.7 739 48.3190 1,481,046
6 SAPORTL 61.2 63.9 59.2 59.5 62 2,223 88.4270 1,427,169
7 TUNGHAI 19.5 19.7 18.4 18.8 19.5 894 26.7390 1,389,575
8 IFADAUTOS 51 52.9 50.8 52 51.1 1,598 53.7040 1,043,306
9 SOUTHEASTB 20.2 20.2 19.8 19.8 20.1 268 18.5560 927,471
10 UNITEDAIR 8.3 8.4 8.3 8.3 8.3 497 6.9570 836,176
11 LAFSURCEML 116.6 117.9 115.3 116 116.4 1,794 90.4130 775,148
12 AAMRATECH 39 39.4 38.2 38.5 38.8 720 28.9570 747,738
13 TITASGAS 74.8 76.5 74.8 75.6 75.1 662 55.8900 740,288
14 POPULAR1MF 4.8 4.9 4.6 4.9 4.7 84 3.5050 739,883
15 AGNISYSL 31.3 31.3 30.7 30.8 31.1 680 22.5450 727,456
16 SPCL 189.5 189.5 173 172.3 188.7 2,992 130.8940 714,093
17 ALLTEX 24.7 25.4 24.7 24.6 24.8 895 17.7890 713,702
18 MJLBD 126.7 127.9 123.8 123.4 127.2 1,667 89.3900 711,377
19 NFML 26.5 27.3 26.4 26.9 26.5 766 18.6920 698,053
20 NPOLYMAR 75.5 76.5 70 70.2 74.8 1,061 50.6860 694,655
 
   
   
    Top Twenty Shares by Trade on Feb 26, 2015 at 4:00 PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 SPCL 189.5 189.5 173 172.3 188.7 2,992 130.8940 714,093
2 BSCCL 137.8 137.9 132.9 132.5 136.8 2,586 82.3930 606,575
3 SAPORTL 61.2 63.9 59.2 59.5 62 2,223 88.4270 1,427,169
4 BEXIMCO 32.4 33.3 31.8 32.6 32.2 1,942 55.8580 1,714,923
5 LAFSURCEML 116.6 117.9 115.3 116 116.4 1,794 90.4130 775,148
6 IDLC 74.6 77.5 74 75 75 1,746 113.5540 1,503,625
7 MJLBD 126.7 127.9 123.8 123.4 127.2 1,667 89.3900 711,377
8 SINGERBD 228.5 229 222.1 226.5 226.7 1,647 48.0010 212,799
9 IFADAUTOS 51 52.9 50.8 52 51.1 1,598 53.7040 1,043,306
10 BANGAS 357 361.8 343 341.5 358.4 1,562 58.5040 166,927
11 CVOPRL 464.2 468 461 461.4 465 1,487 41.8660 90,078
12 ACI 436 436.5 423 423.3 436 1,417 94.0230 217,209
13 ACIFORMULA 141.1 141.1 136.6 135.6 140.5 1,310 49.5730 354,229
14 SQURPHARMA 263.9 265.1 262.5 263.8 263.8 1,283 77.3490 292,765
15 NPOLYMAR 75.5 76.5 70 70.2 74.8 1,061 50.6860 694,655
16 NTLTUBES 123.6 123.6 113.9 112.4 123.6 994 23.3300 192,272
17 WMSHIPYARD 44.7 45.4 44.6 44.6 44.7 898 19.6550 438,209
18 ALLTEX 24.7 25.4 24.7 24.6 24.8 895 17.7890 713,702
19 TUNGHAI 19.5 19.7 18.4 18.8 19.5 894 26.7390 1,389,575
20 UCBL 30.4 30.8 30.1 30.2 30.5 875 95.5780 3,133,133
 

 

 

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.