Monday, Jul 28, 2014 Current Time: 12:13:02 PM (BST) Market Status: Closed
1JANATAMF  6.10 
0.10    1.67%
1STPRIMFMF 17.10 
0.40    2.40%
2NDICB  288.00 
-9.00    -3.03%
3RDICB  239.50 
0.90    0.38%
5THICB  184.00 
-1.00    -0.54%
6THICB  67.30 
0.20    0.30%
8THICB  69.70 
0.60    0.87%
AAMRATECH  27.30 
0.30    1.11%
ABB1STMF  7.10 
0.10    1.43%
ABBANK  24.50 
0.20    0.82%
ACI  266.10 
5.90    2.27%
ACIFORMULA 84.20 
0.60    0.72%
ACIZCBOND  940.00 
-1.00    -0.11%
ACTIVEFINE 64.00 
-0.60    -0.93%
AFCAGRO  51.00 
0.80    1.59%
AFTABAUTO  77.80 
1.40    1.83%
AGNISYSL  20.10 
0.30    1.52%
AGRANINS  19.50 
0.70    3.72%
AIBL1STIMF 5.50 
-0.10    -1.79%
AIMS1STMF  38.80 
0.90    2.37%
AL-HAJTEX  154.40 
2.20    1.45%
ALARABANK  14.80 
0.10    0.68%
ALLTEX  7.10 
0.10    1.43%
AMBEEPHA  255.70 
-2.60    -1.01%
AMCL(PRAN) 219.00 
0.90    0.41%
ANLIMAYARN 23.00 
-0.10    -0.43%
ANWARGALV  23.50 
0.20    0.86%
APEXFOODS  98.90 
-0.20    -0.20%
APEXFOOT  322.50 
1.50    0.47%
APEXSPINN  70.90 
0.40    0.57%
APEXTANRY  139.00 
2.70    1.98%
APOLOISPAT 28.60 
0.10    0.35%
ARAMIT  275.00 
3.70    1.36%
ARAMITCEM  43.00 
0.40    0.94%
ARGONDENIM 43.80 
0.10    0.23%
ASIAINS  20.00 
0.10    0.50%
ASIAPACINS 20.70 
0.20    0.98%
ATLASBANG  153.20 
-0.10    -0.07%
AZIZPIPES  15.10 
0.00    0.00%
BANGAS  499.70 
2.90    0.58%
BANKASIA  18.00 
-0.40    -2.17%
BATASHOE  961.10 
-3.10    -0.32%
BATBC  2420.30 
0.00    0.00%
BAYLEASING 24.90 
0.10    0.40%
BDAUTOCA  24.80 
0.60    2.48%
BDBUILDING 54.90 
-0.10    -0.18%
BDCOM  22.70 
0.10    0.44%
BDFINANCE  12.70 
0.10    0.79%
BDLAMPS  113.50 
0.90    0.80%
BDTHAI  26.30 
0.20    0.77%
BDWELDING  11.80 
0.00    0.00%
BEACHHATCH 24.80 
-0.50    -1.98%
BEACONPHAR 14.20 
0.00    0.00%
BEDL  31.30 
0.00    0.00%
BENGALWTL  44.30 
0.50    1.14%
BERGERPBL  1030.00 
18.70    1.85%
BEXIMCO  36.10 
1.30    3.74%
BGIC  23.50 
0.00    0.00%
BIFC  13.50 
0.00    0.00%
BRACBANK  26.20 
0.40    1.55%
BSC  542.50 
-3.00    -0.55%
BSCCL  181.40 
1.70    0.95%
BSRMSTEEL  80.90 
0.30    0.37%
BXPHARMA  42.80 
0.20    0.47%
BXSYNTH  10.80 
0.30    2.86%
CENTRALINS 25.10 
0.40    1.62%
CENTRALPHL 34.50 
0.60    1.77%
CITYBANK  15.90 
0.10    0.63%
CITYGENINS 19.00 
-0.20    -1.04%
CMCKAMAL  22.90 
-0.20    -0.87%
CONFIDCEM  117.10 
0.10    0.09%
CONTININS  22.00 
0.50    2.33%
CVOPRL  640.00 
-5.40    -0.84%
DACCADYE  19.00 
0.10    0.53%
DAFODILCOM 12.90 
0.70    5.74%
DBH  57.00 
-0.10    -0.18%
DBH1STMF  5.30 
0.10    1.92%
DELTALIFE  129.10 
0.80    0.62%
DELTASPINN 18.70 
0.30    1.63%
DESCO  57.10 
-0.80    -1.38%
DESHBANDHU 17.30 
-0.20    -1.14%
DHAKABANK  18.30 
0.10    0.55%
DHAKAINS  26.60 
-0.10    -0.37%
DSHGARME  101.10 
0.70    0.70%
DULAMIACOT 7.30 
0.10    1.39%
DUTCHBANGL 85.30 
0.80    0.95%
EASTERNINS 32.10 
-0.90    -2.73%
EASTLAND  34.30 
-0.40    -1.15%
EASTRNLUB  401.90 
-2.40    -0.59%
EBL  29.00 
0.50    1.75%
EBL1STMF  6.20 
0.10    1.64%
EBLNRBMF  6.00 
-0.10    -1.64%
ECABLES  123.00 
0.30    0.24%
EHL  58.60 
0.10    0.17%
EMERALDOIL 44.00 
-0.10    -0.23%
ENVOYTEX  52.10 
0.30    0.58%
EXIMBANK  10.20 
0.20    2.00%
FAMILYTEX  23.40 
0.10    0.43%
FARCHEM  56.30 
5.00    9.75%
FAREASTFIN 11.10 
0.10    0.91%
FAREASTLIF 81.90 
-0.50    -0.61%
FASFIN  17.50 
0.40    2.34%
FBFIF  7.70 
0.20    2.67%
FEDERALINS 18.10 
0.10    0.56%
FINEFOODS  16.00 
0.20    1.27%
FIRSTSBANK 10.80 
0.10    0.93%
FLEASEINT  19.00 
0.30    1.60%
FUWANGCER  14.50 
0.00    0.00%
FUWANGFOOD 18.40 
0.20    1.10%
GBBPOWER  21.90 
0.10    0.46%
GEMINISEA  147.60 
13.40    9.99%
GENNEXT  17.70 
0.00    0.00%
GHAIL  29.90 
0.40    1.36%
GHCL  41.00 
0.40    0.99%
GLAXOSMITH 1547.00 
23.80    1.56%
GLOBALINS  20.50 
0.40    1.99%
GOLDENSON  43.90 
0.10    0.23%
GP  307.50 
9.80    3.29%
GPHISPAT  51.00 
0.60    1.19%
GQBALLPEN  118.00 
1.60    1.37%
GRAMEEN1  40.30 
0.90    2.28%
GRAMEENS2  15.40 
0.20    1.32%
GREENDELMF 5.20 
0.20    4.00%
GREENDELT  78.00 
0.20    0.26%
GSPFINANCE 19.00 
0.10    0.53%
HAKKANIPUL 24.10 
-0.70    -2.82%
HEIDELBCEM 513.50 
7.80    1.54%
HRTEX  26.70 
-0.40    -1.48%
HWAWELLTEX 40.80 
0.50    1.24%
IBBLPBOND  975.00 
2.25    0.23%
IBNSINA  100.50 
0.70    0.70%
ICB  1790.00 
24.75    1.40%
ICB1STNRB  29.60 
0.10    0.34%
ICB2NDNRB  10.00 
0.10    1.01%
ICB3RDNRB  4.90 
0.10    2.08%
ICBAMCL2ND 6.20 
0.30    5.08%
ICBEPMF1S1 5.40 
0.00    0.00%
ICBIBANK  5.00 
-0.10    -1.96%
ICBISLAMIC 19.10 
0.00    0.00%
ICBSONALI1 8.70 
0.30    3.57%
IDLC  48.00 
1.00    2.13%
IFIC  24.10 
0.10    0.42%
IFIC1STMF  6.00 
-0.10    -1.64%
IFILISLMF1 7.00 
0.00    0.00%
ILFSL  11.10 
0.00    0.00%
IMAMBUTTON 8.20 
-0.20    -2.38%
INTECH  12.50 
0.20    1.63%
IPDC  14.70 
-0.10    -0.68%
ISLAMIBANK 24.90 
0.30    1.22%
ISLAMICFIN 13.00 
0.20    1.56%
ISLAMIINS  22.10 
-0.70    -3.07%
ISNLTD  10.70 
0.60    5.94%
JAMUNABANK 12.60 
0.10    0.80%
JAMUNAOIL  216.90 
5.00    2.36%
JANATAINS  16.90 
0.10    0.60%
JMISMDL  167.00 
3.50    2.14%
JUTESPINN  59.10 
-1.30    -2.15%
KARNAPHULI 19.30 
0.10    0.52%
KAY&QUE  15.00 
-0.20    -1.32%
KEYACOSMET 22.70 
0.00    0.00%
KPCL  46.90 
0.10    0.21%
LAFSURCEML 85.50 
1.90    2.27%
LANKABAFIN 41.30 
0.30    0.73%
LEGACYFOOT 24.40 
0.30    1.24%
LINDEBD  890.00 
22.50    2.59%
LRGLOBMF1  5.30 
-0.10    -1.85%
MAKSONSPIN 14.30 
-0.10    -0.69%
MALEKSPIN  23.70 
-0.10    -0.42%
MARICO  1030.00 
-25.40    -2.41%
MATINSPINN 43.60 
0.50    1.16%
MBL1STMF  4.80 
-0.10    -2.04%
MEGCONMILK 7.70 
0.10    1.32%
MEGHNACEM  118.20 
1.40    1.20%
MEGHNALIFE 93.50 
2.90    3.20%
MEGHNAPET  5.60 
-0.10    -1.75%
MERCANBANK 14.70 
0.20    1.38%
MERCINS  19.10 
0.20    1.06%
METROSPIN  16.00 
0.10    0.63%
MHSML  26.60 
0.40    1.53%
MICEMENT  83.50 
0.00    0.00%
MIDASFIN  21.70 
0.60    2.84%
MIRACLEIND 16.20 
0.20    1.25%
MITHUNKNIT 102.50 
1.80    1.79%
MJLBD  82.10 
-0.10    -0.12%
MONNOCERA  26.70 
0.00    0.00%
MONNOSTAF  311.00 
7.30    2.40%
MPETROLEUM 275.90 
3.80    1.40%
MTB  17.50 
0.60    3.55%
NATLIFEINS 233.00 
-4.30    -1.81%
NAVANACNG  53.50 
-0.10    -0.19%
NBL  11.20 
0.20    1.82%
NCCBANK  10.80 
0.10    0.93%
NCCBLMF1  6.40 
0.10    1.59%
NHFIL  26.30 
-0.20    -0.75%
NITOLINS  27.30 
-0.20    -0.73%
NLI1STMF  9.10 
0.10    1.11%
NORTHRNINS 32.90 
0.10    0.30%
NPOLYMAR  57.30 
0.00    0.00%
NTC  801.60 
-28.50    -3.43%
NTLTUBES  153.20 
-0.20    -0.13%
OLYMPIC  242.80 
5.30    2.23%
ONEBANKLTD 13.00 
0.30    2.36%
ORIONINFU  44.10 
0.10    0.23%
ORIONPHARM 43.10 
0.00    0.00%
PADMALIFE  54.80 
-0.50    -0.90%
PADMAOIL  332.80 
6.60    2.02%
PARAMOUNT  17.70 
0.00    0.00%
PENINSULA  34.20 
0.20    0.59%
PEOPLESINS 22.40 
0.40    1.82%
PF1STMF  5.10 
0.10    2.00%
PHARMAID  181.60 
1.00    0.55%
PHENIXINS  31.90 
0.10    0.31%
PHOENIXFIN 24.60 
-0.20    -0.81%
PHPMF1  5.50 
0.10    1.85%
PIONEERINS 46.30 
0.30    0.65%
PLFSL  15.80 
0.10    0.64%
POPULAR1MF 6.10 
0.00    0.00%
POPULARLIF 171.90 
12.50    7.84%
POWERGRID  43.70 
-0.10    -0.23%
PRAGATIINS 41.70 
2.00    5.04%
PRAGATILIF 124.50 
4.70    3.92%
PREMIERBAN 10.20 
0.10    0.99%
PREMIERCEM 84.00 
0.20    0.24%
PREMIERLEA 7.60 
0.10    1.33%
PRIME1ICBA 4.80 
0.00    0.00%
PRIMEBANK  23.50 
0.10    0.43%
PRIMEFIN  17.00 
0.20    1.19%
PRIMEINSUR 19.40 
0.10    0.52%
PRIMELIFE  87.00 
-0.60    -0.68%
PRIMETEX  22.10 
0.20    0.91%
PROGRESLIF 105.00 
-1.00    -0.94%
PROVATIINS 19.50 
0.00    0.00%
PTL  33.80 
0.20    0.60%
PUBALIBANK 27.10 
0.30    1.12%
PURABIGEN  16.80 
0.20    1.20%
QSMDRYCELL 36.70 
-0.30    -0.81%
RAHIMAFOOD 41.80 
0.70    1.70%
RAHIMTEXT  306.20 
-3.10    -1.00%
RAKCERAMIC 41.40 
0.50    1.22%
RANFOUNDRY 102.00 
1.30    1.29%
RDFOOD  17.10 
0.20    1.18%
RECKITTBEN 1023.50 
-0.70    -0.07%
RELIANCE1  8.80 
0.10    1.15%
RELIANCINS 59.00 
0.00    0.00%
RENATA  911.00 
7.90    0.87%
RENWICKJA  207.10 
-1.20    -0.58%
REPUBLIC  28.30 
-0.30    -1.05%
RNSPIN  25.70 
0.50    1.98%
RUPALIBANK 65.00 
-2.90    -4.27%
RUPALIINS  22.80 
-0.30    -1.30%
RUPALILIFE 50.60 
-1.10    -2.13%
SAFKOSPINN 19.60 
-0.30    -1.51%
SAIHAMCOT  22.30 
0.30    1.36%
SAIHAMTEX  28.60 
0.10    0.35%
SALAMCRST  30.80 
-0.10    -0.32%
SALVOCHEM  18.60 
0.10    0.54%
SAMATALETH 25.00 
-0.10    -0.40%
SAMORITA  89.50 
0.30    0.34%
SANDHANINS 58.20 
0.00    0.00%
SAPORTL  27.00 
2.00    8.00%
SAVAREFR  56.50 
-5.70    -9.16%
SEBL1STMF  8.40 
0.10    1.20%
SHAHJABANK 11.00 
0.10    0.92%
SHYAMPSUG  6.90 
-0.10    -1.43%
SIBL  11.60 
0.20    1.75%
SINGERBD  183.00 
1.70    0.94%
SINOBANGLA 23.60 
0.50    2.16%
SONALIANSH 116.30 
0.50    0.43%
SONARBAINS 17.20 
-0.40    -2.27%
SONARGAON  9.10 
0.10    1.11%
SOUTHEASTB 19.10 
0.10    0.53%
SPCERAMICS 13.10 
0.20    1.55%
SPCL  58.70 
5.30    9.93%
SPPCL  44.00 
0.70    1.62%
SQUARETEXT 83.50 
-0.10    -0.12%
SQURPHARMA 255.80 
5.20    2.08%
STANCERAM  53.20 
3.60    7.26%
STANDARINS 26.10 
0.10    0.38%
STANDBANKL 11.60 
0.30    2.65%
STYLECRAFT 936.00 
-62.40    -6.25%
SUMITPOWER 32.80 
0.60    1.86%
SUNLIFEINS 48.50 
0.00    0.00%
TAKAFULINS 27.40 
-0.10    -0.36%
TALLUSPIN  26.80 
0.00    0.00%
TITASGAS  75.10 
0.60    0.81%
TRUSTB1MF  6.70 
0.10    1.52%
TRUSTBANK  14.30 
0.10    0.70%
UCBL  26.80 
0.40    1.52%
ULC  22.60 
0.30    1.35%
UNIONCAP  19.20 
-0.30    -1.54%
UNIQUEHRL  66.60 
0.20    0.30%
UNITEDAIR  12.30 
0.40    3.36%
UNITEDINS  31.80 
-0.20    -0.62%
USMANIAGL  143.60 
2.00    1.41%
UTTARABANK 24.00 
-0.10    -0.41%
UTTARAFIN  65.90 
0.30    0.46%
WATACHEM  214.00 
1.90    0.90%
ZAHINTEX  20.60 
0.10    0.49%
ZEALBANGLA 7.70 
0.10    1.32%

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  Jul 24, 2014 at 03:55PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 GP 307.5 309.3 299 297.7 307.5 3,079 595.5026 1,946,200
2 BEXIMCO 36.1 36.2 34.5 34.8 35.9 5,754 310.2840 8,716,500
3 LAFSURCEML 85.5 85.9 83 83.6 85.4 1,234 160.6989 1,892,500
4 SPCL 58.7 58.7 53.6 53.4 58.7 2,813 146.9857 2,582,800
5 PADMAOIL 332.8 333 324.2 326.2 332.2 1,540 143.8830 435,800
6 FARCHEM 56.3 56.4 50.7 51.3 56.1 2,139 125.9617 2,321,000
7 OLYMPIC 242.8 244.3 238 237.5 242.6 548 115.9428 478,500
8 SQURPHARMA 255.8 255.8 250.2 250.6 255.3 2,399 107.4190 424,340
9 MPETROLEUM 275.9 276.5 270.2 272.1 275.7 1,049 103.2142 376,300
10 ACI 266.1 268.8 260 260.2 266.6 1,076 68.8696 260,350
11 GENNEXT 17.7 18.1 17.5 17.7 17.6 1,268 64.3761 3,620,000
12 PENINSULA 34.2 34.6 33.6 34 34.3 1,668 46.1584 1,348,000
13 JAMUNAOIL 216.9 218.2 211.5 211.9 217.5 564 43.7341 202,200
14 HEIDELBCEM 513.5 515.5 504.5 505.7 513.5 409 42.2583 82,650
15 BSC 542.5 555 538.75 545.5 542.25 1,890 41.3137 75,800
16 APOLOISPAT 28.6 28.9 28.4 28.5 28.5 861 39.7646 1,391,200
17 UCBL 26.8 27.3 26.4 26.4 26.8 518 38.4078 1,429,750
18 GOLDENSON 43.9 44.3 43.5 43.8 43.7 732 35.7277 814,000
19 BSCCL 181.4 181.6 178.8 179.7 181.1 750 34.3828 190,800
20 NBL 11.2 11.3 11 11 11 670 31.2313 2,820,600
 
   
   
Top Twenty Shares by Volume on  Jul 24, 2014 at 03:55PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 BEXIMCO 36.1 36.2 34.5 34.8 35.9 5,754 310.2840 8,716,500
2 GENNEXT 17.7 18.1 17.5 17.7 17.6 1,268 64.3761 3,620,000
3 NBL 11.2 11.3 11 11 11 670 31.2313 2,820,600
4 SPCL 58.7 58.7 53.6 53.4 58.7 2,813 146.9857 2,582,800
5 FARCHEM 56.3 56.4 50.7 51.3 56.1 2,139 125.9617 2,321,000
6 GP 307.5 309.3 299 297.7 307.5 3,079 595.5026 1,946,200
7 LAFSURCEML 85.5 85.9 83 83.6 85.4 1,234 160.6989 1,892,500
8 UNITEDAIR 12.3 12.3 11.9 11.9 12.1 980 20.4250 1,694,800
9 UCBL 26.8 27.3 26.4 26.4 26.8 518 38.4078 1,429,750
10 APOLOISPAT 28.6 28.9 28.4 28.5 28.5 861 39.7646 1,391,200
11 PREMIERBAN 10.2 10.5 10.1 10.1 10.1 451 14.0207 1,364,500
12 PENINSULA 34.2 34.6 33.6 34 34.3 1,668 46.1584 1,348,000
13 MAKSONSPIN 14.3 14.3 14 14.4 14.2 451 15.2269 1,079,000
14 SAPORTL 27 27.3 25 25 26.6 954 24.9965 956,300
15 STANDBANKL 11.6 11.6 11.3 11.3 11.4 210 10.3740 908,500
16 DELTASPINN 18.7 19.1 18.4 18.4 18.7 584 16.5220 881,800
17 FAMILYTEX 23.4 23.6 23.2 23.3 23.3 381 19.5086 834,000
18 EXIMBANK 10.2 10.2 10 10 10.1 221 8.3229 823,900
19 GOLDENSON 43.9 44.3 43.5 43.8 43.7 732 35.7277 814,000
20 BDTHAI 26.3 26.8 25.7 26.1 26 618 15.3679 587,800
 
   
   
    Top Twenty Shares by Trade on Jul 24, 2014 at 03:55PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 BEXIMCO 36.1 36.2 34.5 34.8 35.9 5,754 310.2840 8,716,500
2 GP 307.5 309.3 299 297.7 307.5 3,079 595.5026 1,946,200
3 SPCL 58.7 58.7 53.6 53.4 58.7 2,813 146.9857 2,582,800
4 SQURPHARMA 255.8 255.8 250.2 250.6 255.3 2,399 107.4190 424,340
5 FARCHEM 56.3 56.4 50.7 51.3 56.1 2,139 125.9617 2,321,000
6 BSC 542.5 555 538.75 545.5 542.25 1,890 41.3137 75,800
7 PENINSULA 34.2 34.6 33.6 34 34.3 1,668 46.1584 1,348,000
8 PADMAOIL 332.8 333 324.2 326.2 332.2 1,540 143.8830 435,800
9 GENNEXT 17.7 18.1 17.5 17.7 17.6 1,268 64.3761 3,620,000
10 LAFSURCEML 85.5 85.9 83 83.6 85.4 1,234 160.6989 1,892,500
11 ACI 266.1 268.8 260 260.2 266.6 1,076 68.8696 260,350
12 MPETROLEUM 275.9 276.5 270.2 272.1 275.7 1,049 103.2142 376,300
13 UNITEDAIR 12.3 12.3 11.9 11.9 12.1 980 20.4250 1,694,800
14 SAPORTL 27 27.3 25 25 26.6 954 24.9965 956,300
15 APOLOISPAT 28.6 28.9 28.4 28.5 28.5 861 39.7646 1,391,200
16 BSCCL 181.4 181.6 178.8 179.7 181.1 750 34.3828 190,800
17 GOLDENSON 43.9 44.3 43.5 43.8 43.7 732 35.7277 814,000
18 AFTABAUTO 77.8 78.1 76.1 76.4 77.7 678 14.6887 189,950
19 NBL 11.2 11.3 11 11 11 670 31.2313 2,820,600
20 MJLBD 82.1 82.6 81.3 82.2 81.6 625 28.1045 343,400
 

 

 

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.