Tuesday, Jan 27, 2015 Current Time: 12:22:04 AM (BST) Market Status: Closed
ACIZCBOND 1000.00 
-20.00    -1.96%
IBBLPBOND 963.00 
3.50    0.36%
1JANATAMF 5.00 
0.00    0.00%
1STICB 1148.00 
-10.70    -0.92%
1STPRIMFMF 15.40 
-0.20    -1.28%
2NDICB 257.10 
2.10    0.82%
6THICB 55.10 
0.00    0.00%
7THICB 91.00 
0.70    0.78%
8THICB 64.50 
1.00    1.57%
AAMRATECH 36.50 
0.40    1.11%
ABB1STMF 6.00 
0.00    0.00%
ABBANK 29.10 
0.00    0.00%
ACI   354.20    
-1.40    -0.39%
ACIFORMULA 111.80 
0.90    0.81%
ACTIVEFINE 70.00 
-0.60    -0.85%
AFCAGRO 47.00 
0.10    0.21%
AFTABAUTO 63.00 
-0.20    -0.32%
AGNISYSL 31.30 
1.10    3.64%
AGRANINS 17.30 
-0.30    -1.70%
AIBL1STIMF 4.40 
-0.10    -2.22%
AIMS1STMF 28.40 
-0.20    -0.70%
AL-HAJTEX 96.30 
-0.10    -0.10%
ALARABANK 15.40 
-0.10    -0.65%
ALLTEX 31.90 
-0.70    -2.15%
AMBEEPHA 257.20 
1.70    0.67%
AMCL(PRAN) 191.00 
-3.50    -1.80%
ANLIMAYARN 19.80 
-0.60    -2.94%
ANWARGALV 37.80 
3.30    9.57%
APEXFOODS 95.30 
0.70    0.74%
APEXFOOT 403.00 
0.00    0.00%
APEXSPINN 70.50 
2.30    3.37%
APEXTANRY 125.40 
0.20    0.16%
APOLOISPAT 18.50 
0.00    0.00%
ARAMIT 265.00 
-6.50    -2.39%
ARAMITCEM 33.90 
-0.30    -0.88%
ARGONDENIM 37.00 
-1.90    -4.88%
ASIAINS 20.80 
0.70    3.48%
ASIAPACINS 18.00 
0.10    0.56%
ATLASBANG 127.10 
-1.40    -1.09%
AZIZPIPES 19.90 
0.80    4.19%
BANGAS 278.90 
-2.00    -0.71%
BANKASIA 17.60 
0.00    0.00%
BATASHOE 1214.00 
2.30    0.19%
BATBC   2799.60    
4.90    0.18%
BAYLEASING 28.70 
0.00    0.00%
BBS   47.10    
-0.30    -0.63%
BDAUTOCA 21.40 
0.30    1.42%
BDCOM   23.90    
0.40    1.70%
BDFINANCE 14.60 
0.00    0.00%
BDLAMPS 104.40 
-1.70    -1.60%
BDTHAI 35.90 
0.20    0.56%
BDWELDING 16.70 
0.20    1.21%
BEACHHATCH 22.50 
0.30    1.35%
BEACONPHAR 16.80 
0.40    2.44%
BEDL   32.90    
0.30    0.92%
BENGALWTL 58.80 
-0.40    -0.68%
BERGERPBL 1390.10 
1.70    0.12%
BEXIMCO 30.60 
-0.60    -1.92%
BGIC   20.20    
0.10    0.50%
BIFC   15.80    
0.40    2.60%
BRACBANK 40.00 
0.70    1.78%
BSC   485.50    
-4.70    -0.96%
BSCCL   91.40    
-2.30    -2.45%
BSRMSTEEL 81.50 
-0.10    -0.12%
BXPHARMA 56.30 
0.40    0.72%
BXSYNTH 11.00 
-0.20    -1.79%
CENTRALINS 23.50 
0.30    1.29%
CENTRALPHL 27.40 
0.20    0.74%
CITYBANK 21.20 
-0.10    -0.47%
CITYGENINS 17.80 
0.00    0.00%
CMCKAMAL 19.00 
-0.20    -1.04%
CONFIDCEM 96.50 
-1.80    -1.83%
CONTININS 18.50 
0.20    1.09%
CVOPRL 525.70 
6.40    1.23%
DACCADYE 15.50 
0.40    2.65%
DAFODILCOM 13.80 
0.10    0.73%
DBH   75.50    
0.50    0.67%
DBH1STMF 4.40 
0.00    0.00%
DELTALIFE 137.00 
-2.50    -1.79%
DELTASPINN 13.40 
-0.10    -0.74%
DESCO   67.50    
-2.10    -3.02%
DESHBANDHU 20.00 
0.00    0.00%
DHAKABANK 20.00 
0.00    0.00%
DHAKAINS 24.00 
-0.20    -0.83%
DSHGARME 71.20 
-1.60    -2.20%
DULAMIACOT 7.90 
0.00    0.00%
DUTCHBANGL 99.00 
3.90    4.10%
EASTERNINS 30.30 
0.10    0.33%
EASTLAND 32.30 
-0.20    -0.62%
EASTRNLUB 390.50 
18.00    4.83%
EBL   28.50    
0.10    0.35%
EBL1STMF 5.00 
0.00    0.00%
EBLNRBMF 4.40 
0.00    0.00%
ECABLES 106.10 
-1.90    -1.76%
EHL   44.20    
-0.10    -0.23%
EMERALDOIL 40.00 
-0.10    -0.25%
ENVOYTEX 55.00 
1.00    1.85%
EXIM1STMF 7.30 
0.60    8.96%
EXIMBANK 10.90 
0.00    0.00%
FAMILYTEX 20.00 
0.10    0.50%
FARCHEM 26.60 
-0.20    -0.75%
FAREASTFIN 17.90 
1.00    5.92%
FAREASTLIF 73.50 
1.50    2.08%
FASFIN 16.60 
-0.40    -2.35%
FBFIF   6.70    
-0.10    -1.47%
FEDERALINS 15.60 
-0.10    -0.64%
FEKDIL 24.90 
0.60    2.47%
FINEFOODS 10.40 
0.10    0.97%
FIRSTSBANK 11.20 
0.20    1.82%
FLEASEINT 17.90 
-0.20    -1.10%
FUWANGCER 14.60 
-0.10    -0.68%
FUWANGFOOD 24.20 
0.10    0.41%
GBBPOWER 22.10 
-0.20    -0.90%
GEMINISEA 264.40 
-6.40    -2.36%
GENNEXT 14.30 
0.00    0.00%
GHAIL   25.70    
-0.80    -3.02%
GHCL   40.60    
0.20    0.50%
GLAXOSMITH 1473.90 
-5.00    -0.34%
GLOBALINS 16.00 
-0.10    -0.62%
GOLDENSON 42.70 
0.00    0.00%
GP   328.80    
-10.40    -3.07%
GPHISPAT 44.80 
0.10    0.22%
GQBALLPEN 97.00 
-2.30    -2.32%
GRAMEEN1 22.70 
-0.20    -0.87%
GRAMEENS2 11.60 
0.00    0.00%
GREENDELMF 4.20 
-0.10    -2.33%
GREENDELT 68.00 
0.70    1.04%
GSPFINANCE 30.80 
-2.40    -7.23%
HAKKANIPUL 25.50 
0.40    1.59%
HEIDELBCEM 490.30 
-0.80    -0.16%
HFL   31.20    
-0.70    -2.19%
HRTEX   24.80    
-0.80    -3.13%
HWAWELLTEX 37.70 
2.30    6.50%
IBNSINA 94.40 
-0.20    -0.21%
ICB   1395.00    
17.80    1.29%
ICB2NDNRB 7.70 
0.00    0.00%
ICB3RDNRB 4.30 
0.00    0.00%
ICBAMCL2ND 4.50 
0.00    0.00%
ICBEPMF1S1 4.40 
0.10    2.33%
ICBIBANK 5.00 
-0.20    -3.85%
ICBSONALI1 6.60 
0.20    3.12%
IDLC   74.60    
-1.50    -1.97%
IFIC   25.70    
0.10    0.39%
IFIC1STMF 4.90 
0.00    0.00%
IFILISLMF1 5.70 
0.00    0.00%
ILFSL   12.30    
-0.20    -1.60%
IMAMBUTTON 7.50 
-0.20    -2.60%
INTECH 12.80 
0.00    0.00%
IPDC   17.70    
0.20    1.14%
ISLAMIBANK 23.60 
0.00    0.00%
ISLAMICFIN 16.70 
0.10    0.60%
ISLAMIINS 19.00 
0.20    1.06%
ISNLTD 11.10 
-0.10    -0.89%
JAMUNABANK 12.80 
-0.10    -0.78%
JAMUNAOIL 196.80 
-1.30    -0.66%
JANATAINS 15.70 
0.10    0.64%
JMISMDL 163.00 
1.00    0.62%
JUTESPINN 51.90 
0.70    1.37%
KARNAPHULI 16.20 
-0.30    -1.82%
KAY&QUE 13.50 
0.10    0.75%
KBPPWBIL 28.10 
-0.90    -3.10%
KEYACOSMET 19.60 
-0.10    -0.51%
KOHINOOR 339.00 
6.30    1.89%
KPCL   57.10    
-0.40    -0.70%
KPPL   21.00    
0.30    1.45%
LAFSURCEML 122.80 
0.50    0.41%
LANKABAFIN 41.30 
0.10    0.24%
LEGACYFOOT 24.00 
-0.50    -2.04%
LINDEBD 895.20 
-1.30    -0.15%
LRGLOBMF1 4.30 
0.00    0.00%
MAKSONSPIN 13.20 
0.00    0.00%
MALEKSPIN 17.70 
0.10    0.57%
MARICO 1134.80 
47.00    4.32%
MATINSPINN 42.10 
-0.20    -0.47%
MBL1STMF 4.20 
0.00    0.00%
MEGCONMILK 7.70 
-0.10    -1.28%
MEGHNACEM 118.10 
-0.40    -0.34%
MEGHNALIFE 77.70 
1.00    1.30%
MEGHNAPET 5.70 
0.00    0.00%
MERCANBANK 13.60 
0.30    2.26%
MERCINS 16.30 
0.00    0.00%
METROSPIN 12.80 
0.20    1.59%
MHSML   30.60    
0.20    0.66%
MICEMENT 70.50 
0.20    0.28%
MIDASFIN 14.60 
0.00    0.00%
MIRACLEIND 14.90 
-0.10    -0.67%
MITHUNKNIT 71.90 
0.70    0.98%
MJLBD   115.70    
-0.20    -0.17%
MODERNDYE 101.00 
-3.50    -3.35%
MONNOCERA 28.20 
-0.30    -1.05%
MONNOSTAF 278.40 
-8.70    -3.03%
MPETROLEUM 194.00 
-5.70    -2.85%
MTB   20.20    
0.40    2.02%
NATLIFEINS 220.00 
-4.50    -2.00%
NAVANACNG 59.50 
-0.10    -0.17%
NBL   11.70    
0.10    0.86%
NCCBANK 11.00 
0.00    0.00%
NCCBLMF1 5.40 
-0.20    -3.57%
NHFIL   27.80    
0.10    0.36%
NITOLINS 25.70 
0.10    0.39%
NLI1STMF 8.00 
-0.10    -1.23%
NORTHERN 254.00 
-24.30    -8.73%
NORTHRNINS 25.00 
0.30    1.21%
NPOLYMAR 62.00 
0.20    0.32%
NTC   703.00    
-9.00    -1.26%
NTLTUBES 100.00 
-3.40    -3.29%
OLYMPIC 235.70 
-0.60    -0.25%
ONEBANKLTD 15.30 
0.10    0.66%
ORIONINFU 40.70 
0.00    0.00%
ORIONPHARM 43.60 
-0.40    -0.91%
PADMALIFE 38.00 
-0.70    -1.81%
PADMAOIL 233.80 
-3.50    -1.47%
PARAMOUNT 15.70 
0.30    1.95%
PENINSULA 23.80 
-0.20    -0.83%
PEOPLESINS 19.20 
-0.50    -2.54%
PF1STMF 4.60 
0.30    6.98%
PHARMAID 249.80 
-7.10    -2.76%
PHENIXINS 32.10 
-1.30    -3.89%
PHOENIXFIN 25.20 
-0.40    -1.56%
PHPMF1 4.40 
0.00    0.00%
PIONEERINS 43.00 
0.30    0.70%
PLFSL   20.20    
0.10    0.50%
POPULAR1MF 4.80 
0.10    2.13%
POPULARLIF 132.10 
0.80    0.61%
POWERGRID 39.20 
-0.70    -1.75%
PRAGATIINS 39.10 
0.00    0.00%
PRAGATILIF 92.60 
2.20    2.43%
PREMIERBAN 9.90 
0.10    1.02%
PREMIERCEM 73.00 
-2.00    -2.67%
PREMIERLEA 9.40 
-0.10    -1.05%
PRIME1ICBA 4.40 
0.00    0.00%
PRIMEBANK 18.40 
0.10    0.55%
PRIMEFIN 20.10 
0.10    0.50%
PRIMEINSUR 18.30 
-0.10    -0.54%
PRIMELIFE 60.50 
0.30    0.50%
PRIMETEX 17.60 
0.10    0.57%
PROGRESLIF 70.40 
0.00    0.00%
PROVATIINS 17.60 
-0.10    -0.56%
PTL   20.70    
-0.30    -1.43%
PUBALIBANK 24.00 
-0.40    -1.64%
PURABIGEN 18.60 
0.20    1.09%
QSMDRYCELL 58.20 
-0.70    -1.19%
RAHIMAFOOD 36.00 
0.40    1.12%
RAHIMTEXT 251.40 
-4.10    -1.60%
RAKCERAMIC 52.50 
0.40    0.77%
RANFOUNDRY 95.80 
-0.40    -0.42%
RDFOOD 20.50 
0.40    1.99%
RECKITTBEN 1059.70 
40.90    4.01%
RELIANCE1 6.80 
0.10    1.49%
RELIANCINS 56.00 
1.20    2.19%
RENATA 988.80 
-0.90    -0.09%
RENWICKJA 205.50 
-3.00    -1.44%
REPUBLIC 21.70 
-0.20    -0.91%
RNSPIN 28.80 
-0.10    -0.35%
RSRMSTEEL 55.70 
1.00    1.83%
RUPALIBANK 57.50 
0.40    0.70%
RUPALIINS 21.90 
0.20    0.92%
RUPALILIFE 47.00 
-0.90    -1.88%
SAFKOSPINN 22.50 
-0.60    -2.60%
SAIFPOWER 68.40 
0.90    1.33%
SAIHAMCOT 20.10 
0.40    2.03%
SAIHAMTEX 25.40 
0.40    1.60%
SALAMCRST 31.50 
-0.40    -1.25%
SALVOCHEM 19.00 
0.10    0.53%
SAMORITA 79.80 
0.10    0.13%
SANDHANINS 57.90 
0.20    0.35%
SAPORTL 62.90 
2.90    4.83%
SAVAREFR 48.50 
-0.90    -1.82%
SEBL1STMF 7.60 
0.10    1.33%
SHAHJABANK 11.80 
0.00    0.00%
SHURWID 26.10 
0.10    0.38%
SHYAMPSUG 7.70 
-0.60    -7.23%
SIBL   13.90    
0.10    0.72%
SINGERBD 208.20 
-0.50    -0.24%
SINOBANGLA 25.30 
-0.10    -0.39%
SONALIANSH 96.10 
0.50    0.52%
SONARBAINS 18.10 
0.10    0.56%
SONARGAON 9.90 
-0.30    -2.94%
SOUTHEASTB 19.50 
0.10    0.52%
SPCERAMICS 12.90 
-0.10    -0.77%
SPCL   240.60    
19.40    8.77%
SPPCL   48.40    
0.00    0.00%
SQUARETEXT 89.80 
-0.30    -0.33%
SQURPHARMA 253.70 
1.50    0.59%
STANCERAM 39.00 
0.10    0.26%
STANDARINS 23.20 
-0.70    -2.93%
STANDBANKL 12.60 
0.10    0.80%
SUMITPOWER 36.10 
0.00    0.00%
SUNLIFEINS 39.00 
-0.10    -0.26%
TAKAFULINS 24.90 
0.40    1.63%
TALLUSPIN 14.10 
-0.30    -2.08%
TITASGAS 75.00 
0.00    0.00%
TRUSTB1MF 5.00 
0.00    0.00%
TRUSTBANK 19.40 
0.20    1.04%
TUNGHAI 17.30 
-0.20    -1.14%
UCBL   30.00    
0.60    2.04%
UNIONCAP 19.70 
0.00    0.00%
UNIQUEHRL 63.80 
-0.60    -0.93%
UNITEDAIR 8.30 
-0.20    -2.35%
UNITEDINS 31.70 
-0.30    -0.94%
USMANIAGL 107.20 
-1.70    -1.56%
UTTARABANK 25.90 
0.20    0.78%
UTTARAFIN 72.80 
0.20    0.28%
WATACHEM 206.20 
-0.60    -0.29%
WMSHIPYARD 48.90 
0.40    0.82%
ZAHINTEX 15.00 
0.00    0.00%
NFML   32.90    
-1.60    -4.64%
CNATEX 24.60 
-1.50    -5.75%
UNITEDFIN 28.20 
0.00    0.00%

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  Jan 26, 2015 at 4:00 PM

#
TRADING CODE
LTP*
HIGH
LOW
YCP*
CLOSEP*
TRADE
VALUE (mn)
VOLUME
1 CNATEX 24.6 27.5 24.4 26.1 24.7 5,876 171.3340 6,585,239
2 BRACBANK 40 40.5 39.1 39.3 40.1 933 97.1340 2,422,857
3 GP 328.8 343 328 339.2 329.3 1,120 80.0540 240,344
4 NFML 32.9 36.1 32.8 34.5 33 2,609 62.5830 1,839,632
5 ALLTEX 31.9 33.5 31.7 32.6 32.1 1,457 55.4810 1,712,554
6 LAFSURCEML 122.8 124.5 121.2 122.3 122.3 953 47.7930 389,854
7 DESCO 67.5 71 67 69.6 67.4 984 46.1620 671,740
8 SAPORTL 62.9 63.2 59.8 60 62 1,362 44.1780 719,780
9 SPCL 240.6 240.6 225 221.2 240.1 1,151 43.8700 187,946
10 GSPFINANCE 30.8 33.9 30.3 33.2 31.8 1,063 40.3190 1,259,478
11 SQURPHARMA 253.7 255 252.3 252.2 253.1 957 35.0840 138,491
12 WMSHIPYARD 48.9 49.8 48.2 48.5 48.7 1,646 34.6700 709,717
13 AGNISYSL 31.3 31.3 30.1 30.2 31 885 34.5230 1,122,863
14 SAIFPOWER 68.4 68.9 66 67.5 67.8 791 32.5050 480,874
15 CVOPRL 525.7 532.7 517.5 519.3 523.5 1,164 32.4510 61,818
16 ICB 1,395 1,415 1,380 1,377.2 1,396.4 717 32.0480 22,891
17 BEXIMCO 30.6 31.5 30.2 31.2 30.5 1,139 26.7080 863,752
18 OLYMPIC 235.7 237.9 234.4 236.3 235.9 302 25.0440 106,108
19 UCBL 30 30 29.2 29.4 29.9 364 24.0690 808,655
20 BXPHARMA 56.3 57.2 55.1 55.9 55.4 544 23.4350 419,102
 
   
   
Top Twenty Shares by Volume on  Jan 26, 2015 at 4:00 PM  
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE (mn) VOLUME
1 CNATEX 24.6 27.5 24.4 26.1 24.7 5,876 171.3340 6,585,239
2 BRACBANK 40 40.5 39.1 39.3 40.1 933 97.1340 2,422,857
3 NFML 32.9 36.1 32.8 34.5 33 2,609 62.5830 1,839,632
4 ALLTEX 31.9 33.5 31.7 32.6 32.1 1,457 55.4810 1,712,554
5 NBL 11.7 11.8 11.6 11.6 11.8 404 16.8030 1,437,136
6 ONEBANKLTD 15.3 15.4 15.1 15.2 15.4 276 21.7000 1,418,500
7 GSPFINANCE 30.8 33.9 30.3 33.2 31.8 1,063 40.3190 1,259,478
8 UNITEDAIR 8.3 8.6 8.3 8.5 8.4 794 10.5430 1,245,987
9 AGNISYSL 31.3 31.3 30.1 30.2 31 885 34.5230 1,122,863
10 CITYBANK 21.2 21.5 21 21.3 21.3 491 23.2170 1,089,395
11 MERCANBANK 13.6 13.6 13.3 13.3 13.5 177 13.7490 1,019,091
12 BEXIMCO 30.6 31.5 30.2 31.2 30.5 1,139 26.7080 863,752
13 FAMILYTEX 20 21 19.9 19.9 20 426 16.2360 810,783
14 UCBL 30 30 29.2 29.4 29.9 364 24.0690 808,655
15 NCCBLMF1 5.4 5.7 5.4 5.6 5.5 214 4.3830 802,827
16 PREMIERBAN 9.9 10 9.7 9.8 10 190 7.6150 767,029
17 SIBL 13.9 14 13.7 13.8 14 202 10.1270 728,748
18 SAPORTL 62.9 63.2 59.8 60 62 1,362 44.1780 719,780
19 WMSHIPYARD 48.9 49.8 48.2 48.5 48.7 1,646 34.6700 709,717
20 MAKSONSPIN 13.2 13.4 13 13.2 13.2 293 8.8800 674,283
 
   
   
    Top Twenty Shares by Trade on Jan 26, 2015 at 4:00 PM 
# TRADING CODE LTP* HIGH LOW YCP* CLOSEP* TRADE VALUE(mn) VOLUME
1 CNATEX 24.6 27.5 24.4 26.1 24.7 5,876 171.3340 6,585,239
2 NFML 32.9 36.1 32.8 34.5 33 2,609 62.5830 1,839,632
3 WMSHIPYARD 48.9 49.8 48.2 48.5 48.7 1,646 34.6700 709,717
4 ALLTEX 31.9 33.5 31.7 32.6 32.1 1,457 55.4810 1,712,554
5 SAPORTL 62.9 63.2 59.8 60 62 1,362 44.1780 719,780
6 CVOPRL 525.7 532.7 517.5 519.3 523.5 1,164 32.4510 61,818
7 SPCL 240.6 240.6 225 221.2 240.1 1,151 43.8700 187,946
8 BEXIMCO 30.6 31.5 30.2 31.2 30.5 1,139 26.7080 863,752
9 GP 328.8 343 328 339.2 329.3 1,120 80.0540 240,344
10 GSPFINANCE 30.8 33.9 30.3 33.2 31.8 1,063 40.3190 1,259,478
11 HFL 31.2 32.9 30.9 31.9 31.2 999 17.3060 544,300
12 DESCO 67.5 71 67 69.6 67.4 984 46.1620 671,740
13 SQURPHARMA 253.7 255 252.3 252.2 253.1 957 35.0840 138,491
14 LAFSURCEML 122.8 124.5 121.2 122.3 122.3 953 47.7930 389,854
15 BRACBANK 40 40.5 39.1 39.3 40.1 933 97.1340 2,422,857
16 AGNISYSL 31.3 31.3 30.1 30.2 31 885 34.5230 1,122,863
17 KBPPWBIL 28.1 29.8 27.9 29 28.1 851 17.5290 612,553
18 UNITEDAIR 8.3 8.6 8.3 8.5 8.4 794 10.5430 1,245,987
19 SAIFPOWER 68.4 68.9 66 67.5 67.8 791 32.5050 480,874
20 PHARMAID 249.8 263.9 248 256.9 249.7 770 21.4340 84,341
 

 

 

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.