Wednesday, Dec 4, 2013 Current Time: 10:02:59 PM (BST) Market Status: Closed
1JANATAMF  6.10 
0.10    1.67%
1STICB  878.00 
8.00    0.92%
1STPRIMFMF 22.30 
0.10    0.45%
5THICB  150.10 
3.60    2.46%
6THICB  53.70 
1.10    2.09%
8THICB  54.40 
0.40    0.74%
AAMRATECH  35.50 
-1.00    -2.74%
ABB1STMF  7.30 
0.00    0.00%
ABBANK  27.70 
-0.90    -3.15%
ACI  173.60 
0.40    0.23%
ACIFORMULA 75.30 
0.20    0.27%
ACIZCBOND  880.50 
0.50    0.06%
ACTIVEFINE 88.00 
2.30    2.68%
AFTABAUTO  101.40 
-0.90    -0.88%
AGNISYSL  21.50 
0.20    0.94%
AGRANINS  27.20 
-0.30    -1.09%
AIBL1STIMF 7.00 
-0.10    -1.41%
AIMS1STMF  38.60 
-0.40    -1.03%
AL-HAJTEX  77.00 
4.50    6.21%
ALARABANK  19.40 
-0.60    -3.00%
ALLTEX  7.20 
0.00    0.00%
AMBEEPHA  286.10 
17.70    6.59%
AMCL(PRAN) 199.50 
11.40    6.06%
ANLIMAYARN 27.40 
1.00    3.79%
ANWARGALV  27.60 
2.20    8.66%
APEXADELFT 403.00 
9.40    2.39%
APEXFOODS  96.90 
5.00    5.44%
APEXSPINN  72.00 
2.10    3.00%
APEXTANRY  128.00 
1.90    1.51%
ARAMIT  356.00 
0.90    0.25%
ARAMITCEM  86.00 
4.80    5.91%
ARGONDENIM 76.30 
2.60    3.53%
ASIAINS  27.60 
0.20    0.73%
ASIAPACINS 30.20 
0.10    0.33%
ATLASBANG  162.40 
2.30    1.44%
AZIZPIPES  17.70 
0.20    1.14%
BANGAS  501.20 
37.50    8.09%
BANKASIA  18.80 
0.00    0.00%
BATASHOE  729.00 
2.20    0.30%
BATBC  1670.00 
17.50    1.06%
BAYLEASING 28.70 
-0.40    -1.37%
BDAUTOCA  33.00 
2.40    7.84%
BDBUILDING 71.00 
-3.30    -4.44%
BDCOM  26.30 
0.30    1.15%
BDFINANCE  18.50 
-0.30    -1.60%
BDLAMPS  135.90 
4.40    3.35%
BDTHAI  27.40 
0.40    1.48%
BDWELDING  22.10 
-0.10    -0.45%
BEACHHATCH 21.50 
-0.20    -0.92%
BEACONPHAR 13.00 
-0.10    -0.76%
BEDL  32.80 
-0.10    -0.30%
BENGALWTL  62.00 
-3.40    -5.20%
BEXIMCO  34.00 
-0.60    -1.73%
BGIC  30.00 
0.20    0.67%
BIFC  15.80 
0.00    0.00%
BRACBANK  31.60 
0.00    0.00%
BSC  443.50 
1.25    0.28%
BSCCL  176.50 
3.40    1.96%
BSRMSTEEL  72.60 
0.40    0.55%
BXPHARMA  46.70 
-1.00    -2.10%
BXSYNTH  16.70 
-0.20    -1.18%
CENTRALINS 29.10 
-0.90    -3.00%
CENTRALPHL 40.60 
-1.70    -4.02%
CITYBANK  20.90 
-0.10    -0.48%
CITYGENINS 27.30 
-0.30    -1.09%
CMCKAMAL  32.20 
-0.50    -1.53%
CONFIDCEM  125.00 
0.80    0.64%
CONTININS  30.50 
0.00    0.00%
DACCADYE  25.20 
0.50    2.02%
DAFODILCOM 13.50 
-0.10    -0.74%
DBH  54.80 
0.60    1.11%
DBH1STMF  5.70 
0.00    0.00%
DELTALIFE  288.50 
-5.80    -1.97%
DELTASPINN 30.00 
0.50    1.69%
DESCO  60.00 
0.10    0.17%
DESHBANDHU 18.70 
0.30    1.63%
DHAKABANK  19.20 
-0.10    -0.52%
DHAKAINS  40.60 
-1.30    -3.10%
DSHGARME  75.00 
5.60    8.07%
DULAMIACOT 7.90 
0.40    5.33%
DUTCHBANGL 98.50 
0.10    0.10%
EASTERNINS 38.10 
0.10    0.26%
EASTLAND  48.40 
-0.60    -1.22%
EBL  29.30 
0.10    0.34%
EBL1STMF  7.20 
0.10    1.41%
EBLNRBMF  7.50 
0.00    0.00%
ECABLES  84.70 
-2.20    -2.53%
EHL  53.60 
0.90    1.71%
ENVOYTEX  54.10 
-0.50    -0.92%
EXIM1STMF  7.80 
-0.10    -1.27%
EXIMBANK  12.60 
-0.40    -3.08%
FAMILYTEX  53.30 
1.20    2.30%
FAREASTFIN 14.50 
0.60    4.32%
FAREASTLIF 103.80 
3.60    3.59%
FASFIN  14.00 
0.20    1.45%
FBFIF  8.80 
-0.10    -1.12%
FEDERALINS 24.60 
0.00    0.00%
FINEFOODS  22.50 
1.30    6.13%
FIRSTSBANK 15.00 
-1.00    -6.25%
FLEASEINT  29.40 
-0.60    -2.00%
FUWANGCER  22.40 
1.30    6.16%
FUWANGFOOD 23.60 
0.40    1.72%
GBBPOWER  29.30 
-0.70    -2.33%
GENNEXT  33.40 
0.90    2.77%
GHAIL  43.40 
-1.40    -3.13%
GHCL  58.10 
-2.80    -4.60%
GLAXOSMITH 952.00 
-10.60    -1.10%
GLOBALINS  28.50 
-0.40    -1.38%
GOLDENSON  49.70 
-0.50    -1.00%
GP  207.00 
2.20    1.07%
GPHISPAT  57.40 
1.00    1.77%
GQBALLPEN  144.10 
1.00    0.70%
GRAMEEN1  43.90 
0.10    0.23%
GRAMEENS2  16.20 
-0.10    -0.61%
GREENDELMF 5.50 
0.10    1.85%
GREENDELT  87.70 
1.40    1.62%
GSPFINANCE 25.70 
-0.50    -1.91%
HAKKANIPUL 28.80 
0.60    2.13%
HEIDELBCEM 389.10 
1.20    0.31%
HRTEX  39.80 
1.20    3.11%
IBBLPBOND  990.00 
5.50    0.56%
IBNSINA  110.30 
6.60    6.36%
ICB  1502.00 
7.75    0.52%
ICB1STNRB  25.30 
-0.10    -0.39%
ICB2NDNRB  10.00 
0.10    1.01%
ICB3RDNRB  5.40 
0.10    1.89%
ICBAMCL2ND 6.00 
0.20    3.45%
ICBEPMF1S1 6.00 
0.00    0.00%
ICBIBANK  6.70 
-0.20    -2.90%
ICBISLAMIC 18.30 
0.30    1.67%
ICBSONALI1 8.10 
-0.10    -1.22%
IDLC  60.70 
-0.20    -0.33%
IFIC  34.00 
-0.60    -1.73%
IFIC1STMF  6.80 
0.00    0.00%
IFILISLMF1 5.90 
0.00    0.00%
ILFSL  14.70 
0.10    0.68%
IMAMBUTTON 7.00 
-0.40    -5.41%
INTECH  16.40 
0.60    3.80%
IPDC  18.30 
0.10    0.55%
ISLAMIBANK 36.00 
0.10    0.28%
ISLAMICFIN 16.60 
-0.30    -1.78%
ISLAMIINS  34.40 
0.40    1.18%
ISNLTD  18.10 
0.40    2.26%
JAMUNABANK 16.50 
-0.10    -0.60%
JANATAINS  27.70 
-0.50    -1.77%
JMISMDL  216.40 
17.50    8.80%
JUTESPINN  84.70 
3.00    3.67%
KARNAPHULI 24.50 
-0.30    -1.21%
KAY&QUE  16.00 
0.70    4.58%
KEYACOSMET 27.10 
-0.40    -1.45%
KOHINOOR  350.00 
10.00    2.94%
KPCL  49.60 
-0.70    -1.39%
LAFSURCEML 33.60 
0.20    0.60%
LANKABAFIN 54.30 
-1.00    -1.81%
LEGACYFOOT 41.50 
3.70    9.79%
LIBRAINFU  450.00 
-8.70    -1.90%
LINDEBD  630.00 
-2.70    -0.43%
LRGLOBMF1  6.70 
0.00    0.00%
MAKSONSPIN 19.20 
-0.10    -0.52%
MALEKSPIN  28.80 
-0.10    -0.35%
MARICO  763.00 
9.60    1.27%
MBL1STMF  6.20 
0.00    0.00%
MEGCONMILK 7.30 
0.00    0.00%
MEGHNACEM  128.00 
0.40    0.31%
MEGHNALIFE 111.80 
0.00    0.00%
MEGHNAPET  6.50 
0.00    0.00%
MERCANBANK 16.20 
-0.40    -2.41%
MERCINS  27.40 
-0.30    -1.08%
METROSPIN  21.30 
-0.40    -1.84%
MICEMENT  83.80 
0.60    0.72%
MIDASFIN  30.00 
0.40    1.35%
MIRACLEIND 16.00 
0.00    0.00%
MITHUNKNIT 78.70 
5.60    7.66%
MJLBD  75.30 
0.40    0.53%
MODERNDYE  106.00 
0.20    0.19%
MONNOCERA  34.60 
0.60    1.76%
MONNOSTAF  317.90 
12.10    3.96%
MPETROLEUM 229.30 
7.00    3.15%
MTBL  16.20 
0.00    0.00%
NATLIFEINS 260.00 
2.20    0.85%
NAVANACNG  67.00 
0.70    1.06%
NBL  12.40 
-0.20    -1.59%
NCCBANK  13.80 
-0.60    -4.17%
NCCBLMF1  8.40 
0.20    2.44%
NHFIL  30.50 
0.00    0.00%
NITOLINS  34.90 
0.70    2.05%
NLI1STMF  9.10 
0.00    0.00%
NORTHERN  30.40 
-2.20    -6.75%
NORTHRNINS 41.70 
-0.20    -0.48%
NPOLYMAR  61.70 
3.30    5.65%
NTC  815.00 
6.20    0.77%
NTLTUBES  76.40 
3.40    4.66%
OLYMPIC  153.10 
-0.70    -0.46%
ONEBANKLTD 16.70 
-0.40    -2.34%
ORIONINFU  41.60 
-0.50    -1.19%
ORIONPHARM 60.90 
-1.40    -2.25%
PADMALIFE  65.70 
1.30    2.02%
PADMAOIL  323.40 
14.10    4.56%
PARAMOUNT  24.50 
0.20    0.82%
PEOPLESINS 36.20 
0.60    1.69%
PF1STMF  5.80 
0.20    3.57%
PHENIXINS  42.90 
0.30    0.70%
PHOENIXFIN 32.30 
-1.20    -3.58%
PHPMF1  5.70 
0.10    1.79%
PIONEERINS 67.70 
-1.90    -2.73%
PLFSL  23.80 
0.00    0.00%
POPULAR1MF 6.20 
0.10    1.64%
POPULARLIF 231.00 
-8.90    -3.71%
POWERGRID  53.70 
0.30    0.56%
PRAGATIINS 58.70 
-0.10    -0.17%
PRAGATILIF 164.70 
1.90    1.17%
PREMIERBAN 11.90 
0.00    0.00%
PREMIERCEM 105.40 
0.90    0.86%
PREMIERLEA 10.20 
0.20    2.00%
PRIME1ICBA 5.50 
-0.20    -3.51%
PRIMEBANK  24.10 
-0.70    -2.82%
PRIMEFIN  24.60 
0.30    1.23%
PRIMEINSUR 32.20 
0.10    0.31%
PRIMELIFE  104.80 
3.80    3.76%
PRIMETEX  25.00 
0.00    0.00%
PROGRESLIF 120.00 
-3.60    -2.91%
PROVATIINS 28.40 
-0.40    -1.39%
PTL  57.40 
-0.70    -1.20%
PUBALIBANK 32.20 
-0.70    -2.13%
PURABIGEN  23.70 
-0.10    -0.42%
QSMDRYCELL 35.70 
-0.60    -1.65%
RAHIMAFOOD 61.80 
5.60    9.96%
RAHIMTEXT  233.00 
3.00    1.30%
RAKCERAMIC 52.70 
-0.20    -0.38%
RANFOUNDRY 101.30 
9.20    9.99%
RDFOOD  24.30 
0.50    2.10%
RELIANCE1  8.60 
-0.10    -1.15%
RELIANCINS 72.00 
-0.40    -0.55%
RENATA  739.00 
3.60    0.49%
RENWICKJA  154.90 
10.60    7.35%
REPUBLIC  42.70 
-0.20    -0.47%
RNSPIN  36.40 
-0.40    -1.09%
RUPALIBANK 64.70 
-1.80    -2.71%
RUPALIINS  34.30 
0.10    0.29%
RUPALILIFE 113.00 
-1.80    -1.57%
SAFKOSPINN 25.50 
-0.10    -0.39%
SAIHAMCOT  24.20 
0.10    0.41%
SAIHAMTEX  28.40 
0.20    0.71%
SALAMCRST  43.00 
-0.50    -1.15%
SALVOCHEM  22.40 
0.00    0.00%
SAMATALETH 15.70 
0.60    3.97%
SAMORITA  100.40 
4.90    5.13%
SANDHANINS 73.40 
-1.60    -2.13%
SAPORTL  30.20 
-0.20    -0.66%
SAVAREFR  56.60 
0.30    0.53%
SEBL1STMF  8.10 
0.10    1.25%
SHAHJABANK 17.40 
-0.40    -2.25%
SHYAMPSUG  7.30 
0.60    8.96%
SIBL  13.80 
-0.20    -1.43%
SINGERBD  197.00 
3.90    2.02%
SINOBANGLA 22.00 
0.20    0.92%
SONALIANSH 140.00 
3.80    2.79%
SONARBAINS 24.40 
-0.50    -2.01%
SONARGAON  17.90 
0.20    1.13%
SOUTHEASTB 18.40 
-0.30    -1.60%
SPCERAMICS 18.30 
-0.10    -0.54%
SPPCL  61.60 
-1.80    -2.84%
SQUARETEXT 92.50 
-0.90    -0.96%
SQURPHARMA 195.10 
0.20    0.10%
STANCERAM  39.30 
0.30    0.77%
STANDARINS 39.80 
-0.10    -0.25%
STANDBANKL 15.10 
-0.20    -1.31%
SUMITPOWER 39.40 
-0.50    -1.25%
SUNLIFEINS 60.60 
-1.30    -2.10%
TAKAFULINS 38.90 
-0.40    -1.02%
TALLUSPIN  36.90 
1.10    3.07%
TITASGAS  75.00 
0.70    0.94%
TRUSTB1MF  7.40 
-0.20    -2.63%
TRUSTBANK  20.50 
-0.60    -2.84%
UCBL  24.90 
-0.50    -1.97%
ULC  29.00 
-0.60    -2.03%
UNIONCAP  28.00 
-0.80    -2.78%
UNIQUEHRL  83.30 
0.20    0.24%
UNITEDAIR  16.60 
-0.30    -1.78%
UNITEDINS  45.00 
-0.50    -1.10%
USMANIAGL  137.20 
5.00    3.78%
UTTARABANK 31.70 
-0.80    -2.46%
UTTARAFIN  80.00 
-0.70    -0.87%
ZAHINTEX  27.00 
0.40    1.50%
ZEALBANGLA 7.70 
0.20    2.67%

Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
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

 
Day End Statistics
Market Statistics
Top 10 Gainers
Top 10 Losers
Circuit Breaker
Recent Market Information
P/E : at a glance
Internet / Online Trading Facilities of Dhaka Stock Exchange Ltd.
MSA Plus
DSE Vision 2013 DSE Tower Progress

                                   Top Twenty Shares by Value On  Dec 4, 2013 at 04:35PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 DELTALIFE 288.5 297 285 294.3 288.4 5,805 320.1376 1,103,400
2 GENNEXT 33.4 33.9 32.8 32.5 33.4 2,648 191.2851 5,717,000
3 PTL 57.4 60.3 57.3 58.1 57.5 4,308 179.1471 3,062,750
4 ARGONDENIM 76.3 76.4 73.5 73.7 76 2,348 141.4537 1,866,000
5 FUWANGCER 22.4 23 21 21.1 22.3 2,947 136.0413 6,225,000
6 GP 207 208.1 205.2 204.8 207.2 1,265 130.2106 628,200
7 RNSPIN 36.4 37.9 36.3 36.8 36.5 2,188 128.7018 3,484,000
8 MPETROLEUM 229.3 232.6 222 222.3 229.3 1,168 105.5444 461,600
9 PADMAOIL 323.4 330 309 309.3 322.8 1,126 84.4942 262,100
10 BDBUILDING 71 76 70.4 74.3 70.9 1,340 80.9322 1,120,000
11 BENGALWTL 62 66 61.7 65.4 62.3 1,881 79.7501 1,255,400
12 JMISMDL 216.4 216.4 200.2 198.9 216.4 622 77.8065 370,500
13 CENTRALPHL 40.6 42.8 40.4 42.3 41 1,690 76.8621 1,856,000
14 AFTABAUTO 101.4 104 101.2 102.3 101.7 2,309 73.6701 719,650
15 BANGAS 501.2 501.2 466.1 463.7 497.9 1,496 70.6107 145,400
16 ORIONPHARM 60.9 63.5 60.8 62.3 61 1,996 68.1076 1,103,000
17 APEXADELFT 403 407.9 395 393.6 399.9 386 66.9297 166,600
18 BSCCL 176.5 177 174 173.1 176.6 1,348 64.1117 364,700
19 MAKSONSPIN 19.2 19.9 18.9 19.3 19.2 1,440 58.9740 3,058,500
20 ENVOYTEX 54.1 55.7 53.9 54.6 54 994 52.3732 960,000
 
   
   
Top Twenty Shares by Volume on  Dec 4, 2013 at 04:35PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 FUWANGCER 22.4 23 21 21.1 22.3 2,947 136.0413 6,225,000
2 GENNEXT 33.4 33.9 32.8 32.5 33.4 2,648 191.2851 5,717,000
3 RNSPIN 36.4 37.9 36.3 36.8 36.5 2,188 128.7018 3,484,000
4 PTL 57.4 60.3 57.3 58.1 57.5 4,308 179.1471 3,062,750
5 MAKSONSPIN 19.2 19.9 18.9 19.3 19.2 1,440 58.9740 3,058,500
6 UNITEDAIR 16.6 17.3 16.5 16.9 16.6 1,911 44.6642 2,667,000
7 ALARABANK 19.4 20.9 19.4 20 19.5 870 51.8162 2,600,750
8 MERCANBANK 16.2 17.2 15.9 16.6 16 652 31.2146 1,912,500
9 ARGONDENIM 76.3 76.4 73.5 73.7 76 2,348 141.4537 1,866,000
10 ONEBANKLTD 16.7 17.5 16.5 17.1 16.8 621 31.5576 1,857,000
11 CENTRALPHL 40.6 42.8 40.4 42.3 41 1,690 76.8621 1,856,000
12 NLI1STMF 9.1 9.7 9.1 9.1 9.2 218 15.5286 1,643,000
13 PRIMEBANK 24.1 25.1 24 24.8 24.6 219 39.1121 1,585,750
14 UCBL 24.9 25.8 24.7 25.4 24.7 1,349 38.0928 1,518,850
15 BEXIMCO 34 35.6 33.8 34.6 33.9 2,021 49.6678 1,441,200
16 NBL 12.4 12.7 12.1 12.6 12.2 937 16.4074 1,331,800
17 IFIC 34 35.7 33.7 34.6 33.8 1,316 45.6642 1,317,100
18 FAREASTFIN 14.5 14.8 14 13.9 14.4 1,212 18.6892 1,288,000
19 CMCKAMAL 32.2 33.7 32 32.7 32.1 1,664 41.6373 1,278,400
20 TALLUSPIN 36.9 37 35.6 35.8 36.7 1,509 46.0409 1,263,200
 
   
   
    Top Twenty Shares by Trade on Dec 4, 2013 at 04:35PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 DELTALIFE 288.5 297 285 294.3 288.4 5,805 320.1376 1,103,400
2 PTL 57.4 60.3 57.3 58.1 57.5 4,308 179.1471 3,062,750
3 FUWANGCER 22.4 23 21 21.1 22.3 2,947 136.0413 6,225,000
4 GENNEXT 33.4 33.9 32.8 32.5 33.4 2,648 191.2851 5,717,000
5 ARGONDENIM 76.3 76.4 73.5 73.7 76 2,348 141.4537 1,866,000
6 AFTABAUTO 101.4 104 101.2 102.3 101.7 2,309 73.6701 719,650
7 BSC 443.5 450 440.5 442.25 442 2,223 27.0027 60,585
8 RNSPIN 36.4 37.9 36.3 36.8 36.5 2,188 128.7018 3,484,000
9 BEXIMCO 34 35.6 33.8 34.6 33.9 2,021 49.6678 1,441,200
10 ORIONPHARM 60.9 63.5 60.8 62.3 61 1,996 68.1076 1,103,000
11 UNITEDAIR 16.6 17.3 16.5 16.9 16.6 1,911 44.6642 2,667,000
12 BENGALWTL 62 66 61.7 65.4 62.3 1,881 79.7501 1,255,400
13 CENTRALPHL 40.6 42.8 40.4 42.3 41 1,690 76.8621 1,856,000
14 CMCKAMAL 32.2 33.7 32 32.7 32.1 1,664 41.6373 1,278,400
15 TALLUSPIN 36.9 37 35.6 35.8 36.7 1,509 46.0409 1,263,200
16 BANGAS 501.2 501.2 466.1 463.7 497.9 1,496 70.6107 145,400
17 UNIQUEHRL 83.3 84.5 82.6 83.1 82.7 1,464 37.7155 452,800
18 MAKSONSPIN 19.2 19.9 18.9 19.3 19.2 1,440 58.9740 3,058,500
19 SQURPHARMA 195.1 196 194 194.9 195 1,396 46.1045 236,370
20 UCBL 24.9 25.8 24.7 25.4 24.7 1,349 38.0928 1,518,850
 

 

 

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 | Data Archive | 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.