Friday, Apr 18, 2014 Current Time: 10:26:22 PM (BST) Market Status: Closed
1JANATAMF  6.40 
0.10    1.59%

1STICB  918.00 
1.00    0.11%

1STPRIMFMF 18.40 
0.40    2.22%

2NDICB  286.00 
-4.00    -1.38%

3RDICB  228.00 
17.40    8.26%

5THICB  196.00 
0.00    0.00%

6THICB  65.60 
-0.20    -0.30%

7THICB  92.20 
-4.80    -4.95%

8THICB  68.40 
-0.70    -1.01%

AAMRATECH  35.10 
1.40    4.15%

ABB1STMF  7.20 
0.00    0.00%

ABBANK  29.00 
-0.10    -0.34%

ACI  189.50 
0.00    0.00%

ACIFORMULA 82.50 
-0.40    -0.48%

ACIZCBOND  905.00 
5.00    0.56%

ACTIVEFINE 83.50 
4.90    6.23%

AFCAGRO  52.30 
4.70    9.87%

AFTABAUTO  77.90 
0.10    0.13%

AGNISYSL  20.20 
0.20    1.00%

AGRANINS  22.70 
0.10    0.44%

AIBL1STIMF 7.90 
0.20    2.60%

AIMS1STMF  42.00 
0.40    0.96%

AL-HAJTEX  119.00 
-4.60    -3.72%

ALARABANK  15.00 
-0.10    -0.66%

ALLTEX  7.10 
0.10    1.43%

AMBEEPHA  285.10 
-0.20    -0.07%

AMCL(PRAN) 230.40 
0.10    0.04%

ANLIMAYARN 24.10 
1.00    4.33%

ANWARGALV  28.70 
0.70    2.50%

APEXFOODS  111.00 
-1.00    -0.89%

APEXFOOT  477.80 
29.20    6.51%

APEXSPINN  81.00 
-3.90    -4.59%

APEXTANRY  159.50 
-4.00    -2.45%

APOLOISPAT 25.10 
0.90    3.72%

ARAMIT  321.00 
-1.70    -0.53%

ARAMITCEM  53.40 
0.30    0.56%

ARGONDENIM 54.20 
0.40    0.74%

ASIAINS  22.00 
-0.50    -2.22%

ASIAPACINS 25.20 
0.00    0.00%

ATLASBANG  184.00 
-3.10    -1.66%

AZIZPIPES  18.20 
0.00    0.00%

BANGAS  456.00 
-18.40    -3.88%

BANKASIA  17.60 
-0.20    -1.12%

BATASHOE  1031.00 
-9.30    -0.89%

BATBC  2500.00 
-37.30    -1.47%

BAYLEASING 28.10 
0.20    0.72%

BDAUTOCA  26.80 
0.50    1.90%

BDBUILDING 67.20 
2.20    3.38%

BDCOM  27.10 
1.30    5.04%

BDFINANCE  15.50 
-0.20    -1.27%

BDTHAI  25.40 
-0.10    -0.39%

BDWELDING  18.10 
0.20    1.12%

BEACONPHAR 13.60 
0.00    0.00%

BEDL  31.60 
2.10    7.12%

BENGALWTL  47.60 
2.70    6.01%

BERGERPBL  971.00 
-28.90    -2.89%

BEXIMCO  27.80 
0.30    1.09%

BGIC  27.00 
0.10    0.37%

BIFC  13.50 
0.10    0.75%

BRACBANK  25.10 
0.20    0.80%

BSC  630.00 
20.50    3.36%

BSCCL  208.90 
0.30    0.14%

BSRMSTEEL  66.70 
2.40    3.73%

BXPHARMA  50.20 
1.40    2.87%

BXSYNTH  14.50 
0.30    2.11%

CENTRALINS 25.60 
-0.30    -1.16%

CENTRALPHL 40.70 
3.70    10.00%

CITYBANK  16.20 
0.20    1.25%

CITYGENINS 24.00 
0.50    2.13%

CMCKAMAL  25.60 
0.50    1.99%

CONFIDCEM  148.30 
3.20    2.21%

CONTININS  23.00 
-1.60    -6.50%

CVOPRL  713.80 
-22.10    -3.00%

DACCADYE  20.20 
0.50    2.54%

DAFODILCOM 12.50 
0.00    0.00%

DBH  62.00 
0.00    0.00%

DBH1STMF  6.10 
0.00    0.00%

DELTALIFE  234.20 
8.70    3.86%

DELTASPINN 33.00 
1.90    6.11%

DESCO  68.30 
-0.80    -1.16%

DESHBANDHU 17.30 
0.50    2.98%

DHAKABANK  18.90 
0.00    0.00%

DHAKAINS  33.40 
0.00    0.00%

DSHGARME  108.70 
-3.30    -2.95%

DUTCHBANGL 93.30 
-2.60    -2.71%

EASTERNINS 36.00 
0.10    0.28%

EASTLAND  37.90 
0.20    0.53%

EASTRNLUB  588.00 
-8.50    -1.42%

EBL  26.80 
0.10    0.37%

EBL1STMF  6.50 
0.10    1.56%

ECABLES  157.90 
0.00    0.00%

EHL  55.90 
0.00    0.00%

EMERALDOIL 46.40 
2.30    5.22%

ENVOYTEX  49.00 
2.40    5.15%

EXIM1STMF  7.50 
0.10    1.35%

EXIMBANK  12.70 
0.30    2.42%

FAMILYTEX  51.50 
0.80    1.58%

FAREASTFIN 11.30 
0.10    0.89%

FAREASTLIF 107.50 
-0.70    -0.65%

FASFIN  15.00 
0.00    0.00%

FBFIF  9.10 
-0.10    -1.09%

FEDERALINS 27.40 
-1.10    -3.86%

FINEFOODS  18.10 
0.70    4.02%

FIRSTSBANK 12.00 
-0.20    -1.64%

FLEASEINT  20.20 
0.00    0.00%

FUWANGCER  16.10 
0.20    1.26%

FUWANGFOOD 19.30 
0.50    2.66%

GBBPOWER  23.10 
0.30    1.32%

GEMINISEA  169.30 
-8.70    -4.89%

GENNEXT  19.70 
0.60    3.14%

GHAIL  35.60 
1.60    4.71%

GHCL  46.20 
1.80    4.05%

GLAXOSMITH 1576.10 
-17.70    -1.11%

GLOBALINS  24.00 
0.10    0.42%

GOLDENSON  57.00 
1.90    3.45%

GP  255.00 
-0.80    -0.31%

GPHISPAT  47.20 
0.90    1.94%

GQBALLPEN  150.40 
0.20    0.13%

GRAMEEN1  41.90 
0.80    1.95%

GRAMEENS2  16.20 
0.30    1.89%

GREENDELMF 5.70 
0.10    1.79%

GREENDELT  85.00 
4.90    6.12%

GSPFINANCE 21.80 
0.60    2.83%

HAKKANIPUL 32.20 
1.50    4.89%

HRTEX  32.00 
0.80    2.56%

IBBLPBOND  930.00 
7.25    0.79%

IBNSINA  120.10 
-1.80    -1.48%

ICB  1794.00 
8.75    0.49%

ICB1STNRB  27.10 
-0.70    -2.52%

ICB2NDNRB  10.30 
0.10    0.98%

ICB3RDNRB  5.20 
0.10    1.96%

ICBAMCL2ND 6.00 
0.10    1.69%

ICBEPMF1S1 5.50 
0.10    1.85%

ICBIBANK  4.90 
0.10    2.08%

ICBISLAMIC 21.90 
0.00    0.00%

ICBSONALI1 8.70 
0.30    3.57%

IDLC  51.20 
0.50    0.99%

IFIC  29.10 
0.10    0.34%

IFIC1STMF  6.50 
-0.10    -1.52%

IFILISLMF1 7.00 
0.10    1.45%

ILFSL  13.10 
0.30    2.34%

IMAMBUTTON 7.90 
0.40    5.33%

INTECH  14.00 
0.00    0.00%

IPDC  16.80 
0.20    1.20%

ISLAMIBANK 28.00 
-0.20    -0.71%

ISLAMICFIN 14.00 
-0.40    -2.78%

ISLAMIINS  27.00 
0.10    0.37%

ISNLTD  15.90 
0.70    4.61%

JAMUNABANK 13.20 
-2.10    -13.73%

JAMUNAOIL  238.70 
3.20    1.36%

JANATAINS  22.80 
0.20    0.88%

JMISMDL  163.00 
1.20    0.74%

JUTESPINN  65.00 
-1.50    -2.26%

KARNAPHULI 22.60 
0.00    0.00%

KEYACOSMET 23.60 
1.10    4.89%

KOHINOOR  330.10 
-11.10    -3.25%

KPCL  55.20 
-0.60    -1.08%

LAFSURCEML 67.50 
-1.80    -2.60%

LANKABAFIN 55.50 
-0.90    -1.60%

LEGACYFOOT 32.00 
0.80    2.56%

LIBRAINFU  485.00 
25.10    5.46%

LINDEBD  1043.90 
-17.40    -1.64%

LRGLOBMF1  6.70 
0.00    0.00%

MAKSONSPIN 14.10 
0.60    4.44%

MALEKSPIN  25.10 
0.00    0.00%

MARICO  1247.80 
-30.00    -2.35%

MATINSPINN 39.10 
1.40    3.71%

MBL1STMF  7.80 
0.00    0.00%

MEGCONMILK 8.70 
-0.10    -1.14%

MEGHNACEM  137.80 
1.20    0.88%

MEGHNALIFE 138.00 
1.90    1.40%

MEGHNAPET  6.30 
0.30    5.00%

MERCANBANK 15.30 
0.30    2.00%

MERCINS  21.80 
-0.50    -2.24%

METROSPIN  16.70 
1.00    6.37%

MHSML  29.50 
1.40    4.98%

MICEMENT  84.90 
1.60    1.92%

MIRACLEIND 19.10 
0.90    4.95%

MITHUNKNIT 85.00 
-2.80    -3.19%

MJLBD  73.50 
4.40    6.37%

MONNOCERA  33.90 
0.20    0.59%

MONNOSTAF  351.10 
-10.20    -2.82%

MPETROLEUM 313.00 
9.30    3.06%

MTB  16.50 
0.00    0.00%

NATLIFEINS 327.00 
4.30    1.33%

NAVANACNG  63.30 
1.80    2.93%

NBL  12.20 
0.10    0.83%

NCCBANK  12.20 
0.20    1.67%

NCCBLMF1  7.40 
0.00    0.00%

NHFIL  27.40 
-0.10    -0.36%

NITOLINS  33.10 
0.00    0.00%

NLI1STMF  8.80 
0.10    1.15%

NORTHRNINS 37.00 
-1.60    -4.15%

NPOLYMAR  61.50 
0.20    0.33%

NTC  831.00 
1.80    0.22%

NTLTUBES  166.00 
-2.80    -1.66%

OLYMPIC  243.50 
9.30    3.97%

ONEBANKLTD 14.00 
0.10    0.72%

ORIONINFU  40.50 
0.70    1.76%

ORIONPHARM 54.40 
1.80    3.42%

PADMALIFE  71.10 
-2.00    -2.74%

PADMAOIL  355.90 
0.00    0.00%

PARAMOUNT  21.30 
0.20    0.95%

PEOPLESINS 27.90 
0.20    0.72%

PF1STMF  5.50 
0.10    1.85%

PHENIXINS  40.00 
-0.10    -0.25%

PHPMF1  5.90 
0.10    1.72%

PIONEERINS 53.10 
0.80    1.53%

PLFSL  20.30 
0.20    1.00%

POPULAR1MF 6.40 
0.10    1.59%

POPULARLIF 242.20 
-14.10    -5.50%

POWERGRID  52.70 
-0.40    -0.75%

PRAGATIINS 51.00 
-0.80    -1.54%

PRAGATILIF 198.50 
-16.20    -7.55%

PREMIERBAN 9.90 
-0.10    -1.00%

PREMIERCEM 95.90 
8.30    9.47%

PREMIERLEA 8.90 
0.00    0.00%

PRIME1ICBA 5.60 
0.20    3.70%

PRIMEBANK  20.20 
-0.10    -0.49%

PRIMEFIN  19.60 
-0.60    -2.97%

PRIMEINSUR 24.30 
0.00    0.00%

PRIMELIFE  106.80 
-2.50    -2.29%

PRIMETEX  23.20 
0.20    0.87%

PROGRESLIF 133.60 
-8.90    -6.25%

PROVATIINS 25.50 
-0.20    -0.78%

PTL  39.30 
1.40    3.69%

PUBALIBANK 30.60 
0.30    0.99%

PURABIGEN  20.20 
-0.10    -0.49%

QSMDRYCELL 43.00 
1.40    3.37%

RAHIMAFOOD 43.20 
3.60    9.09%

RAHIMTEXT  304.10 
-4.00    -1.30%

RAKCERAMIC 48.30 
0.90    1.90%

RANFOUNDRY 102.00 
0.70    0.69%

RDFOOD  21.10 
1.00    4.98%

RECKITTBEN 1240.00 
-17.30    -1.38%

RELIANCE1  8.70 
0.00    0.00%

RELIANCINS 64.90 
1.60    2.53%

RENATA  1046.00 
-40.20    -3.70%

REPUBLIC  32.70 
-0.40    -1.21%

RNSPIN  27.30 
1.50    5.81%

RUPALIBANK 69.70 
-1.70    -2.38%

RUPALIINS  25.50 
0.40    1.59%

RUPALILIFE 105.00 
-5.60    -5.06%

SAFKOSPINN 23.30 
0.90    4.02%

SAIHAMCOT  22.00 
0.70    3.29%

SAIHAMTEX  28.90 
0.40    1.40%

SALAMCRST  35.40 
-0.60    -1.67%

SALVOCHEM  20.80 
1.60    8.33%

SAMORITA  99.60 
-1.30    -1.29%

SANDHANINS 90.00 
1.40    1.58%

SAPORTL  22.90 
0.10    0.44%

SEBL1STMF  8.30 
0.00    0.00%

SHAHJABANK 14.80 
0.30    2.07%

SIBL  13.90 
-0.10    -0.71%

SINGERBD  227.00 
-2.40    -1.05%

SINOBANGLA 24.70 
0.20    0.82%

SONALIANSH 137.80 
-3.90    -2.75%

SONARBAINS 22.00 
0.00    0.00%

SONARGAON  15.00 
0.50    3.45%

SOUTHEASTB 19.10 
0.40    2.14%

SPCERAMICS 16.00 
0.30    1.91%

SPPCL  59.50 
1.00    1.71%

SQUARETEXT 110.60 
1.30    1.19%

SQURPHARMA 284.10 
1.50    0.53%

STANCERAM  39.50 
1.20    3.13%

STANDARINS 36.90 
0.00    0.00%

STANDBANKL 13.50 
-0.10    -0.74%

SUMITPOWER 38.30 
-0.70    -1.79%

SUNLIFEINS 56.90 
-2.10    -3.56%

TAKAFULINS 31.10 
-0.90    -2.81%

TALLUSPIN  31.10 
1.90    6.51%

TITASGAS  85.10 
-0.80    -0.93%

TRUSTB1MF  7.60 
0.10    1.33%

TRUSTBANK  14.40 
0.00    0.00%

UCBL  24.50 
0.20    0.82%

ULC  24.00 
-0.30    -1.23%

UNIONCAP  24.10 
-0.70    -2.82%

UNIQUEHRL  68.50 
0.90    1.33%

UNITEDAIR  13.00 
0.00    0.00%

UNITEDINS  34.90 
1.30    3.87%

USMANIAGL  193.40 
-6.90    -3.44%

UTTARABANK 26.60 
0.00    0.00%

UTTARAFIN  70.00 
-0.10    -0.14%

ZAHINTEX  22.00 
-0.10    -0.45%

ZEALBANGLA 9.10 
0.30    3.41%


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  Apr 17, 2014 at 04:37PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 LAFSURCEML 67.5 74.9 66.7 69.3 68.3 3,854 499.1635 6,968,000
2 MPETROLEUM 313 314.5 302 303.7 310.8 2,618 281.4605 909,700
3 OLYMPIC 243.5 243.5 233.6 234.2 242.5 1,163 211.2574 882,500
4 PADMAOIL 355.9 364 351.1 355.9 356.8 2,081 204.8689 571,000
5 GP 255 261 252.5 255.8 254.6 1,804 203.1503 792,200
6 BSC 630 648 590 609.5 631.5 7,536 167.1230 266,065
7 DELTALIFE 234.2 245 229.1 225.5 236.8 2,906 137.6308 577,500
8 SQURPHARMA 284.1 286 281.4 282.6 283.7 2,695 132.4623 467,480
9 LANKABAFIN 55.5 57.5 54.1 56.4 55.5 1,300 95.6787 1,729,000
10 FAMILYTEX 51.5 52 49.6 50.7 51 1,404 83.1460 1,635,000
11 JAMUNAOIL 238.7 239.9 234.5 235.5 238.4 1,060 80.5349 339,200
12 SOUTHEASTB 19.1 19.3 18.4 18.7 19.1 781 74.0029 3,912,500
13 TITASGAS 85.1 86.2 84.6 85.9 85.2 714 69.6160 814,500
14 CONFIDCEM 148.3 148.6 145.3 145.1 147.7 2,039 68.0195 462,060
15 BSCCL 208.9 212 207.8 208.6 208.2 1,475 65.3075 312,600
16 UNITEDAIR 13 13.2 12.7 13 12.9 2,364 53.9618 4,177,300
17 ACTIVEFINE 83.5 84.9 78 78.6 83.9 659 52.6468 642,000
18 EMERALDOIL 46.4 47.4 44 44.1 46.3 1,096 52.0435 1,139,500
19 ABBANK 29 29.5 28.5 29.1 28.7 891 41.6282 1,442,300
20 APEXFOOT 477.8 482 450 448.6 472.1 318 41.4685 88,600
 
   
   
Top Twenty Shares by Volume on  Apr 17, 2014 at 04:37PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 LAFSURCEML 67.5 74.9 66.7 69.3 68.3 3,854 499.1635 6,968,000
2 UNITEDAIR 13 13.2 12.7 13 12.9 2,364 53.9618 4,177,300
3 SOUTHEASTB 19.1 19.3 18.4 18.7 19.1 781 74.0029 3,912,500
4 LANKABAFIN 55.5 57.5 54.1 56.4 55.5 1,300 95.6787 1,729,000
5 NBL 12.2 12.3 12.1 12.1 12.1 433 20.1090 1,647,600
6 FAMILYTEX 51.5 52 49.6 50.7 51 1,404 83.1460 1,635,000
7 UCBL 24.5 24.7 24.1 24.3 24.3 938 35.6171 1,461,600
8 ABBANK 29 29.5 28.5 29.1 28.7 891 41.6282 1,442,300
9 SIBL 13.9 14.3 13.8 14 13.9 252 17.0937 1,226,500
10 EMERALDOIL 46.4 47.4 44 44.1 46.3 1,096 52.0435 1,139,500
11 ALARABANK 15 15.2 14.9 15.1 14.9 215 15.3146 1,020,750
12 NCCBANK 12.2 12.2 11.9 12 12 329 11.6431 970,500
13 MAKSONSPIN 14.1 14.3 13.4 13.5 14 496 13.1240 951,000
14 MPETROLEUM 313 314.5 302 303.7 310.8 2,618 281.4605 909,700
15 OLYMPIC 243.5 243.5 233.6 234.2 242.5 1,163 211.2574 882,500
16 ONEBANKLTD 14 14.5 13.8 13.9 13.8 246 12.0467 866,000
17 MATINSPINN 39.1 39.3 37.1 37.7 38.8 2,520 32.4938 852,400
18 TITASGAS 85.1 86.2 84.6 85.9 85.2 714 69.6160 814,500
19 EXIMBANK 12.7 12.8 12.3 12.4 12.6 499 10.0040 799,200
20 GP 255 261 252.5 255.8 254.6 1,804 203.1503 792,200
 
   
   
    Top Twenty Shares by Trade on Apr 17, 2014 at 04:37PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 BSC 630 648 590 609.5 631.5 7,536 167.1230 266,065
2 LAFSURCEML 67.5 74.9 66.7 69.3 68.3 3,854 499.1635 6,968,000
3 DELTALIFE 234.2 245 229.1 225.5 236.8 2,906 137.6308 577,500
4 SQURPHARMA 284.1 286 281.4 282.6 283.7 2,695 132.4623 467,480
5 MPETROLEUM 313 314.5 302 303.7 310.8 2,618 281.4605 909,700
6 MATINSPINN 39.1 39.3 37.1 37.7 38.8 2,520 32.4938 852,400
7 UNITEDAIR 13 13.2 12.7 13 12.9 2,364 53.9618 4,177,300
8 PADMAOIL 355.9 364 351.1 355.9 356.8 2,081 204.8689 571,000
9 CONFIDCEM 148.3 148.6 145.3 145.1 147.7 2,039 68.0195 462,060
10 GP 255 261 252.5 255.8 254.6 1,804 203.1503 792,200
11 BSCCL 208.9 212 207.8 208.6 208.2 1,475 65.3075 312,600
12 FAMILYTEX 51.5 52 49.6 50.7 51 1,404 83.1460 1,635,000
13 LANKABAFIN 55.5 57.5 54.1 56.4 55.5 1,300 95.6787 1,729,000
14 NTLTUBES 166 174.5 165.1 168.8 166.4 1,212 41.0476 240,800
15 OLYMPIC 243.5 243.5 233.6 234.2 242.5 1,163 211.2574 882,500
16 APOLOISPAT 25.1 25.3 24 24.2 25 1,120 18.1636 731,800
17 EMERALDOIL 46.4 47.4 44 44.1 46.3 1,096 52.0435 1,139,500
18 JAMUNAOIL 238.7 239.9 234.5 235.5 238.4 1,060 80.5349 339,200
19 UCBL 24.5 24.7 24.1 24.3 24.3 938 35.6171 1,461,600
20 ABBANK 29 29.5 28.5 29.1 28.7 891 41.6282 1,442,300
 

 

 

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.