DSE Circuit Breaker

Monday, Aug 20, 2018

Current Time: 8:57:37 PM (BST)

Market Status: Closed

1STPRIMFMF 12.00

AAMRATECH 31.50

ACIFORMULA 162.60

ACTIVEFINE 37.80

AFTABAUTO 52.60

AIBL1STIMF 7.60

AL-HAJTEX 75.90

ALARABANK 21.90

AMBEEPHA 620.00

AMCL(PRAN) 241.00

ANLIMAYARN 31.30

ANWARGALV 83.70

APEXFOODS 177.00

APEXFOOT 312.00

APEXSPINN 130.00

APEXTANRY 152.00

APOLOISPAT 11.80

ARAMITCEM 23.20

ARGONDENIM 30.10

ASIAPACINS 19.50

ATLASBANG 123.50

AZIZPIPES 173.00

BARKAPOWER 28.20

BATASHOE 1121.00

BAYLEASING 21.10

BBSCABLES 118.00

BDFINANCE 15.70

BDWELDING 16.70

BEACHHATCH 8.90

BEACONPHAR 18.30

BENGALWTL 35.50

BERGERPBL 1207.80

BSRMSTEEL 71.30

CAPMBDBLMF 7.80

CAPMIBBLMF 8.30

CENTRALINS 19.70

CENTRALPHL 15.70

CITYGENINS 14.70

CONFIDCEM 187.40

CONTININS 19.50

DAFODILCOM 42.00

DELTALIFE 98.40

DELTASPINN 8.10

DESHBANDHU 19.40

DHAKABANK 16.90

DOREENPWR 103.80

DSHGARME 221.00

DULAMIACOT 18.80

DUTCHBANGL 133.20

EASTERNINS 28.00

EASTRNLUB 1431.00

EMERALDOIL 9.60

FAREASTFIN 6.70

FAREASTLIF 66.90

FEDERALINS 10.40

FINEFOODS 27.30

FIRSTSBANK 12.10

FUWANGCER 15.90

FUWANGFOOD 19.70

GEMINISEA 409.00

GLAXOSMITH 1131.90

GLOBALINS 14.30

GQBALLPEN 78.20

GRAMEENS2 16.20

GREENDELMF 8.70

GREENDELT 57.50

GSPFINANCE 23.00

HAKKANIPUL 53.20

HEIDELBCEM 343.70

HWAWELLTEX 38.80

IBBLPBOND 927.00

ICBAGRANI1 7.50

ICBAMCL2ND 7.20

ICBEPMF1S1 6.60

ICBSONALI1 8.00

IFADAUTOS 123.30

IFILISLMF1 8.00

IMAMBUTTON 22.30

ISLAMIBANK 26.70

ISLAMICFIN 19.20

ISLAMIINS 23.40

JAMUNABANK 18.90

JAMUNAOIL 182.70

JANATAINS 14.50

JUTESPINN 80.00

KARNAPHULI 15.10

KEYACOSMET 8.20

KOHINOOR 401.20

LANKABAFIN 30.20

LIBRAINFU 681.20

LINDEBD 1200.00

MAKSONSPIN 8.60

MALEKSPIN 19.80

MATINSPINN 39.00

MEGCONMILK 15.40

MEGHNACEM 93.30

MEGHNALIFE 51.90

MEGHNAPET 14.00

MERCANBANK 20.40

MIRACLEIND 42.00

MITHUNKNIT 18.00

MONNOCERA 271.00

MPETROLEUM 187.00

NAVANACNG 67.90

NORTHERN 292.10

NORTHRNINS 19.70

NTLTUBES 109.90

ONEBANKLTD 17.40

ORIONINFU 52.60

ORIONPHARM 38.80

PADMALIFE 28.10

PADMAOIL 229.30

PARAMOUNT 16.70

PENINSULA 31.40

PEOPLESINS 18.30

PHARMAID 546.30

PHENIXINS 24.40

PHOENIXFIN 38.30

PIONEERINS 29.50

POPULAR1MF 5.60

POPULARLIF 95.60

POWERGRID 47.30

PRAGATIINS 24.70

PRAGATILIF 99.60

PREMIERBAN 13.00

PREMIERCEM 76.40

PREMIERLEA 13.10

PRIME1ICBA 7.00

PRIMEBANK 18.70

PRIMEINSUR 15.20

PRIMELIFE 47.20

PROGRESLIF 60.50

PROVATIINS 21.00

PUBALIBANK 26.00

PURABIGEN 14.20

QUASEMIND 66.00

QUEENSOUTH 47.90

RAHIMTEXT 385.40

RAKCERAMIC 41.30

RANFOUNDRY 146.20

RECKITTBEN 1688.00

REGENTTEX 22.50

RELIANCE1 10.70

RELIANCINS 48.70

RENWICKJA 840.00

RSRMSTEEL 59.00

RUPALIBANK 45.00

RUPALIINS 21.40

RUPALILIFE 48.10

SAFKOSPINN 18.70

SAIFPOWER 26.50

SAIHAMCOT 16.70

SAIHAMTEX 31.00

SALAMCRST 32.90

SALVOCHEM 26.20

SAMATALETH 39.00

SANDHANINS 27.00

SEBL1STMF 12.50

SHAHJABANK 28.50

SHASHADNIM 58.00

SHYAMPSUG 27.00

SINGERBD 197.30

SINOBANGLA 56.80

SONALIANSH 289.10

SONARBAINS 17.70

SONARGAON 15.30

SOUTHEASTB 16.80

SPCERAMICS 17.60

SQUARETEXT 52.00

SQURPHARMA 275.90

STANCERAM 142.90

STANDARINS 22.10

STANDBANKL 11.80

STYLECRAFT 2703.20

SUMITPOWER 38.50

SUNLIFEINS 23.10

TAKAFULINS 24.00

TRUSTBANK 38.80

UNIQUEHRL 52.00

UNITEDFIN 19.20

UNITEDINS 23.60

USMANIAGL 127.50

UTTARABANK 28.50

UTTARAFIN 64.00

WATACHEM 310.00

WMSHIPYARD 27.10

ZAHEENSPIN 14.00

ZEALBANGLA 34.50

Market Highlights
	Market Price
	Top 20 Shares
	DSEX
	DS30
	News

Latest Share Price
	By Trade Code
	By % Change
	By Value
	By Volume
	By Last Trade Price
	By Category
	By Alphabetic Order
	In Text Mode
	DEBT Board

Search Company

Enter Company's Trading code

	Company Listing

	Sector wise Company List

Search TREC Holder
	By Alphabetic Order
	By Location
	TREC Holders' Directory
Enter TREC Holder Name

Market Information
	Circuit Breaker
	Recent Market Information
	Data Archive
	Weekly Report

Day End Statistics
	Market Statistics
	Top 10 Gainers
	Top 10 Losers
	Close Price
	P/E : at a glance

DSE Training Academy
OTC Market
Vision & Mission
DSE Tower Progress
DSE at a glance
Press Release
Picture Gallery
IPO
Major Events
Rights Offer Document
Direct Listing
CDBL
Inquiry Desk
Complaint Cell
Helpdesk for NRB

Circuit Breaker On Aug 20, 2018

#	Trade Code	Breaker %	Tick Size	Base Price	Lower Limit	Upper Limit
1	1JANATAMF	10.00	0.10	6.10	5.50	6.70
2	1STPRIMFMF	10.00	0.10	11.20	10.10	12.30
3	AAMRANET	10.00	0.10	76.80	69.20	84.40
4	AAMRATECH	10.00	0.10	30.60	27.60	33.60
5	ABB1STMF	10.00	0.10	6.00	5.40	6.60
6	ABBANK	10.00	0.10	13.20	11.90	14.50
7	ACFL	10.00	0.10	52.60	47.40	57.80
8	ACI	8.75	0.10	360.40	328.90	391.90
9	ACIFORMULA	10.00	0.10	161.00	144.90	177.00
10	ACMELAB	10.00	0.10	88.60	79.80	97.40
11	ACTIVEFINE	10.00	0.10	36.70	33.10	40.30
12	ADVENT	10.00	0.10	35.50	32.00	39.00
13	AFCAGRO	10.00	0.10	38.80	35.00	42.60
14	AFTABAUTO	10.00	0.10	52.80	47.60	58.00
15	AGNISYSL	10.00	0.10	21.70	19.60	23.80
16	AGRANINS	10.00	0.10	18.50	16.70	20.30
17	AIBL1STIMF	10.00	0.10	7.60	6.90	8.30
18	AIL	10.00	0.10	83.90	75.60	92.20
19	AL-HAJTEX	10.00	0.10	75.10	67.60	82.60
20	ALARABANK	10.00	0.10	22.10	19.90	24.30
21	ALIF	10.00	0.10	12.20	11.00	13.40
22	ALLTEX	10.00	0.10	8.80	8.00	9.60
23	AMANFEED	10.00	0.10	63.80	57.50	70.10
24	AMBEEPHA	7.50	0.10	634.70	587.10	682.20
25	AMCL(PRAN)	8.75	0.10	234.60	214.10	255.10
26	ANLIMAYARN	10.00	0.10	29.90	27.00	32.80
27	ANWARGALV	10.00	0.10	82.80	74.60	91.00
28	APEXFOODS	10.00	0.10	173.50	156.20	190.80
29	APEXFOOT	8.75	0.10	299.50	273.30	325.70
30	APEXSPINN	10.00	0.10	128.50	115.70	141.30
31	APEXTANRY	10.00	0.10	144.70	130.30	159.10
32	APOLOISPAT	10.00	0.10	11.60	10.50	12.70
33	ARAMIT	8.75	0.10	455.00	415.20	494.80
34	ARAMITCEM	10.00	0.10	23.30	21.00	25.60
35	ARGONDENIM	10.00	0.10	29.20	26.30	32.10
36	ASIAINS	10.00	0.10	19.90	18.00	21.80
37	ASIAPACINS	10.00	0.10	20.00	18.00	22.00
38	ATCSLGF	10.00	0.10	11.00	9.90	12.00
39	ATLASBANG	10.00	0.10	123.30	111.00	135.60
40	AZIZPIPES	10.00	0.10	192.20	173.00	211.40
41	BANGAS	8.75	0.10	312.10	284.80	339.40
42	BANKASIA	10.00	0.10	18.60	16.80	20.40
43	BARKAPOWER	10.00	0.10	27.40	24.70	30.10
44	BATASHOE	6.25	0.10	1,120.00	1,050.00	1,190.00
45	BATBC	5.00	0.10	3,269.30	3,105.90	3,432.70
46	BAYLEASING	10.00	0.10	21.20	19.10	23.30
47	BBS	10.00	0.10	33.30	30.00	36.60
48	BBSCABLES	10.00	0.10	112.20	101.00	123.40
49	BDAUTOCA	8.75	0.10	436.00	397.90	474.10
50	BDCOM	10.00	0.10	27.00	24.30	29.70
51	BDFINANCE	10.00	0.10	15.20	13.70	16.70
52	BDLAMPS	8.75	0.10	213.70	195.00	232.40
53	BDSERVICE	10.00	0.10	5.20	4.70	5.70
54	BDTHAI	10.00	0.10	23.50	21.20	25.80
55	BDWELDING	10.00	0.10	16.10	14.50	17.70
56	BEACHHATCH	10.00	0.10	9.10	8.20	10.00
57	BEACONPHAR	10.00	0.10	18.10	16.30	19.90
58	BENGALWTL	10.00	0.10	34.60	31.20	38.00
59	BERGERPBL	6.25	0.10	1,136.80	1,065.80	1,207.80
60	BEXIMCO	10.00	0.10	24.80	22.40	27.20
61	BGIC	10.00	0.10	20.10	18.10	22.10
62	BIFC	10.00	0.10	6.70	6.10	7.30
63	BNICL	10.00	0.10	17.60	15.90	19.30
64	BPML	10.00	0.10	117.90	106.20	129.60
65	BRACBANK	10.00	0.10	76.90	69.30	84.50
66	BSC	10.00	0.10	40.90	36.90	44.90
67	BSCCL	10.00	0.10	86.10	77.50	94.70
68	BSRMLTD	10.00	0.10	96.70	87.10	106.30
69	BSRMSTEEL	10.00	0.10	70.90	63.90	77.90
70	BXPHARMA	10.00	0.10	86.90	78.30	95.50
71	BXSYNTH	10.00	0.10	7.80	7.10	8.50
72	CAPMBDBLMF	10.00	0.10	7.80	7.10	8.50
73	CAPMIBBLMF	10.00	0.10	8.30	7.50	9.10
74	CENTRALINS	10.00	0.10	20.20	18.20	22.20
75	CENTRALPHL	10.00	0.10	15.30	13.80	16.80
76	CITYBANK	10.00	0.10	35.10	31.60	38.60
77	CITYGENINS	10.00	0.10	14.70	13.30	16.10
78	CNATEX	10.00	0.10	4.90	4.50	5.30
79	CONFIDCEM	10.00	0.10	183.50	165.20	201.80
80	CONTININS	10.00	0.10	20.10	18.10	22.10
81	CVOPRL	10.00	0.10	173.20	155.90	190.50
82	DACCADYE	10.00	0.10	6.20	5.60	6.80
83	DAFODILCOM	10.00	0.10	41.00	36.90	45.00
84	DBH	10.00	0.10	136.90	123.30	150.50
85	DBH1STMF	10.00	0.10	9.00	8.10	9.90
86	DEBARACEM	6.25	0.50	1,865.00	1,748.50	1,981.50
87	DEBBDLUGG	7.50	0.50	784.00	725.50	842.50
88	DEBBDWELD	6.25	0.50	1,418.50	1,330.00	1,507.00
89	DEBBDZIPP	7.50	0.50	700.00	647.50	752.00
90	DEBBXDENIM	6.25	0.50	1,450.00	1,359.50	1,540.50
91	DEBBXFISH	7.50	0.50	835.00	772.50	897.50
92	DEBBXKNI	7.50	0.50	900.00	832.50	967.00
93	DEBBXTEX	6.25	0.50	1,300.00	1,219.00	1,381.00
94	DELTALIFE	10.00	0.10	97.60	87.90	107.30
95	DELTASPINN	10.00	0.10	8.00	7.20	8.80
96	DESCO	10.00	0.10	40.30	36.30	44.30
97	DESHBANDHU	10.00	0.10	18.60	16.80	20.40
98	DHAKABANK	10.00	0.10	17.10	15.40	18.80
99	DHAKAINS	10.00	0.10	21.10	19.00	23.20
100	DOREENPWR	10.00	0.10	102.60	92.40	112.80
101	DSHGARME	8.75	0.10	220.90	201.60	240.20
102	DSSL	10.00	0.10	33.40	30.10	36.70
103	DULAMIACOT	10.00	0.10	18.30	16.50	20.10
104	DUTCHBANGL	10.00	0.10	136.60	123.00	150.20
105	EASTERNINS	10.00	0.10	28.40	25.60	31.20
106	EASTLAND	10.00	0.10	21.00	18.90	23.00
107	EASTRNLUB	6.25	0.10	1,406.60	1,318.70	1,494.50
108	EBL	10.00	0.10	37.50	33.80	41.20
109	EBL1STMF	10.00	0.10	8.30	7.50	9.10
110	EBLNRBMF	10.00	0.10	6.00	5.40	6.60
111	ECABLES	10.00	0.10	194.80	175.40	214.20
112	EHL	10.00	0.10	48.10	43.30	52.90
113	EMERALDOIL	10.00	0.10	9.40	8.50	10.30
114	ENVOYTEX	10.00	0.10	35.40	31.90	38.90
115	ETL	10.00	0.10	15.70	14.20	17.20
116	EXIM1STMF	10.00	0.10	6.80	6.20	7.40
117	EXIMBANK	10.00	0.10	12.80	11.60	14.00
118	FAMILYTEX	10.00	0.10	5.70	5.20	6.20
119	FARCHEM	10.00	0.10	17.80	16.10	19.50
120	FAREASTFIN	10.00	0.10	6.60	6.00	7.20
121	FAREASTLIF	10.00	0.10	67.50	60.80	74.20
122	FASFIN	10.00	0.10	13.10	11.80	14.40
123	FBFIF	10.00	0.10	5.50	5.00	6.00
124	FEDERALINS	10.00	0.10	10.60	9.60	11.60
125	FEKDIL	10.00	0.10	17.60	15.90	19.30
126	FINEFOODS	10.00	0.10	26.50	23.90	29.10
127	FIRSTFIN	10.00	0.10	6.90	6.30	7.50
128	FIRSTSBANK	10.00	0.10	11.80	10.70	12.90
129	FORTUNE	10.00	0.10	33.20	29.90	36.50
130	FUWANGCER	10.00	0.10	15.60	14.10	17.10
131	FUWANGFOOD	10.00	0.10	18.80	17.00	20.60
132	GBBPOWER	10.00	0.10	15.70	14.20	17.20
133	GEMINISEA	8.75	0.10	401.50	366.40	436.60
134	GENNEXT	10.00	0.10	8.10	7.30	8.90
135	GHAIL	10.00	0.10	38.10	34.30	41.90
136	GHCL	10.00	0.10	41.00	36.90	45.00
137	GLAXOSMITH	6.25	0.10	1,077.70	1,010.40	1,145.00
138	GLOBALINS	10.00	0.10	14.80	13.40	16.20
139	GOLDENSON	10.00	0.10	8.90	8.10	9.70
140	GP	8.75	0.10	373.80	341.10	406.50
141	GPHISPAT	10.00	0.10	38.00	34.20	41.80
142	GQBALLPEN	10.00	0.10	78.30	70.50	86.10
143	GRAMEENS2	10.00	0.10	16.50	14.90	18.10
144	GREENDELMF	10.00	0.10	8.80	8.00	9.60
145	GREENDELT	10.00	0.10	56.00	50.40	61.60
146	GSPFINANCE	10.00	0.10	22.20	20.00	24.40
147	HAKKANIPUL	10.00	0.10	54.50	49.10	59.90
148	HEIDELBCEM	8.75	0.10	341.70	311.80	371.60
149	HFL	10.00	0.10	29.00	26.10	31.90
150	HRTEX	10.00	0.10	44.20	39.80	48.60
151	HWAWELLTEX	10.00	0.10	39.00	35.10	42.90
152	IBBLPBOND	7.50	0.50	928.50	859.00	998.00
153	IBNSINA	8.75	0.10	283.30	258.60	308.00
154	ICB	10.00	0.10	144.50	130.10	158.90
155	ICB2NDNRB	10.00	0.10	9.90	9.00	10.80
156	ICB3RDNRB	10.00	0.10	6.00	5.40	6.60
157	ICBAGRANI1	10.00	0.10	7.40	6.70	8.10
158	ICBAMCL2ND	10.00	0.10	7.10	6.40	7.80
159	ICBEPMF1S1	10.00	0.10	6.60	6.00	7.20
160	ICBIBANK	10.00	0.10	4.40	4.00	4.80
161	ICBSONALI1	10.00	0.10	8.10	7.30	8.90
162	IDLC	10.00	0.10	68.70	61.90	75.50
163	IFADAUTOS	10.00	0.10	120.40	108.40	132.40
164	IFIC	10.00	0.10	12.80	11.60	14.00
165	IFIC1STMF	10.00	0.10	5.50	5.00	6.00
166	IFILISLMF1	10.00	0.10	7.90	7.20	8.60
167	ILFSL	10.00	0.10	17.10	15.40	18.80
168	IMAMBUTTON	10.00	0.10	21.60	19.50	23.70
169	INTECH	10.00	0.10	32.40	29.20	35.60
170	INTRACO	10.00	0.10	29.80	26.90	32.70
171	IPDC	10.00	0.10	38.40	34.60	42.20
172	ISLAMIBANK	10.00	0.10	26.20	23.60	28.80
173	ISLAMICFIN	10.00	0.10	19.50	17.60	21.40
174	ISLAMIINS	10.00	0.10	23.20	20.90	25.50
175	ISNLTD	10.00	0.10	21.00	18.90	23.00
176	ITC	10.00	0.10	47.30	42.60	52.00
177	JAMUNABANK	10.00	0.10	18.50	16.70	20.30
178	JAMUNAOIL	10.00	0.10	181.40	163.30	199.50
179	JANATAINS	10.00	0.10	14.40	13.00	15.80
180	JMISMDL	10.00	0.10	196.80	177.20	216.40
181	JUTESPINN	10.00	0.10	77.40	69.70	85.10
182	KARNAPHULI	10.00	0.10	15.30	13.80	16.80
183	KAY&QUE	10.00	0.10	156.90	141.30	172.50
184	KBPPWBIL	10.00	0.10	16.50	14.90	18.10
185	KDSALTD	10.00	0.10	79.00	71.10	86.90
186	KEYACOSMET	10.00	0.10	8.00	7.20	8.80
187	KOHINOOR	8.75	0.10	397.30	362.60	432.00
188	KPCL	10.00	0.10	67.70	61.00	74.40
189	KPPL	10.00	0.10	18.90	17.10	20.70
190	LANKABAFIN	10.00	0.10	29.70	26.80	32.60
191	LEGACYFOOT	8.75	0.10	262.80	239.90	285.80
192	LHBL	10.00	0.10	53.70	48.40	59.00
193	LIBRAINFU	7.50	0.10	670.70	620.40	721.00
194	LINDEBD	6.25	0.10	1,199.30	1,124.40	1,274.20
195	LRGLOBMF1	10.00	0.10	7.80	7.10	8.50
196	MAKSONSPIN	10.00	0.10	8.60	7.80	9.40
197	MALEKSPIN	10.00	0.10	19.60	17.70	21.50
198	MARICO	6.25	0.10	1,136.70	1,065.70	1,207.70
199	MATINSPINN	10.00	0.10	39.00	35.10	42.90
200	MBL1STMF	10.00	0.10	7.70	7.00	8.40
201	MEGCONMILK	10.00	0.10	15.20	13.70	16.70
202	MEGHNACEM	10.00	0.10	92.60	83.40	101.80
203	MEGHNALIFE	10.00	0.10	53.00	47.70	58.20
204	MEGHNAPET	10.00	0.10	13.00	11.70	14.20
205	MERCANBANK	10.00	0.10	20.50	18.50	22.50
206	MERCINS	10.00	0.10	25.80	23.30	28.30
207	METROSPIN	10.00	0.10	8.80	8.00	9.60
208	MHSML	10.00	0.10	15.90	14.40	17.40
209	MICEMENT	10.00	0.10	77.30	69.60	85.00
210	MIDASFIN	10.00	0.10	28.00	25.20	30.80
211	MIRACLEIND	10.00	0.10	40.60	36.60	44.60
212	MITHUNKNIT	10.00	0.10	17.70	16.00	19.40
213	MJLBD	10.00	0.10	99.60	89.70	109.50
214	MONNOCERA	8.75	0.10	296.90	271.00	322.80
215	MONNOSTAF	5.00	0.10	4,639.40	4,407.50	4,871.30
216	MPETROLEUM	10.00	0.10	183.80	165.50	202.10
217	MTB	10.00	0.10	34.70	31.30	38.10
218	NAHEEACP	10.00	0.10	54.00	48.60	59.40
219	NATLIFEINS	10.00	0.10	157.70	142.00	173.40
220	NAVANACNG	10.00	0.10	66.70	60.10	73.30
221	NBL	10.00	0.10	10.60	9.60	11.60
222	NCCBANK	10.00	0.10	15.90	14.40	17.40
223	NCCBLMF1	10.00	0.10	7.70	7.00	8.40
224	NFML	10.00	0.10	15.30	13.80	16.80
225	NHFIL	10.00	0.10	52.30	47.10	57.50
226	NITOLINS	10.00	0.10	31.20	28.10	34.30
227	NLI1STMF	10.00	0.10	13.20	11.90	14.50
228	NORTHERN	8.75	0.10	279.50	255.10	303.90
229	NORTHRNINS	10.00	0.10	20.60	18.60	22.60
230	NPOLYMAR	10.00	0.10	82.70	74.50	90.90
231	NTC	7.50	0.10	581.10	537.60	624.60
232	NTLTUBES	10.00	0.10	108.70	97.90	119.50
233	NURANI	10.00	0.10	16.80	15.20	18.40
234	OAL	10.00	0.10	15.70	14.20	17.20
235	OIMEX	10.00	0.10	39.40	35.50	43.30
236	OLYMPIC	10.00	0.10	195.10	175.60	214.60
237	ONEBANKLTD	10.00	0.10	17.30	15.60	19.00
238	ORIONINFU	10.00	0.10	51.70	46.60	56.80
239	ORIONPHARM	10.00	0.10	38.50	34.70	42.30
240	PADMALIFE	10.00	0.10	27.10	24.40	29.80
241	PADMAOIL	8.75	0.10	230.20	210.10	250.30
242	PARAMOUNT	10.00	0.10	17.30	15.60	19.00
243	PDL	10.00	0.10	18.80	17.00	20.60
244	PENINSULA	10.00	0.10	28.70	25.90	31.50
245	PEOPLESINS	10.00	0.10	19.00	17.10	20.90
246	PF1STMF	10.00	0.10	6.20	5.60	6.80
247	PHARMAID	7.50	0.10	543.40	502.70	584.10
248	PHENIXINS	10.00	0.10	24.20	21.80	26.60
249	PHOENIXFIN	10.00	0.10	37.90	34.20	41.60
250	PHPMF1	10.00	0.10	6.10	5.50	6.70
251	PIONEERINS	10.00	0.10	29.30	26.40	32.20
252	PLFSL	10.00	0.10	7.00	6.30	7.70
253	POPULAR1MF	10.00	0.10	5.60	5.10	6.10
254	POPULARLIF	10.00	0.10	97.00	87.30	106.70
255	POWERGRID	10.00	0.10	47.50	42.80	52.20
256	PRAGATIINS	10.00	0.10	25.20	22.70	27.70
257	PRAGATILIF	10.00	0.10	103.20	92.90	113.50
258	PREMIERBAN	10.00	0.10	12.90	11.70	14.10
259	PREMIERCEM	10.00	0.10	74.00	66.60	81.40
260	PREMIERLEA	10.00	0.10	12.50	11.30	13.70
261	PRIME1ICBA	10.00	0.10	7.00	6.30	7.70
262	PRIMEBANK	10.00	0.10	18.70	16.90	20.50
263	PRIMEFIN	10.00	0.10	11.20	10.10	12.30
264	PRIMEINSUR	10.00	0.10	15.60	14.10	17.10
265	PRIMELIFE	10.00	0.10	48.20	43.40	53.00
266	PRIMETEX	10.00	0.10	29.10	26.20	32.00
267	PROGRESLIF	10.00	0.10	63.50	57.20	69.80
268	PROVATIINS	10.00	0.10	21.30	19.20	23.40
269	PTL	10.00	0.10	59.90	54.00	65.80
270	PUBALIBANK	10.00	0.10	26.60	24.00	29.20
271	PURABIGEN	10.00	0.10	14.50	13.10	15.90
272	QUASEMIND	10.00	0.10	65.40	58.90	71.90
273	QUEENSOUTH	10.00	0.10	46.50	41.90	51.10
274	RAHIMTEXT	8.75	0.10	388.70	354.70	422.70
275	RAKCERAMIC	10.00	0.10	41.40	37.30	45.50
276	RANFOUNDRY	10.00	0.10	144.90	130.50	159.30
277	RDFOOD	10.00	0.10	18.40	16.60	20.20
278	RECKITTBEN	6.25	0.10	1,700.00	1,593.80	1,806.20
279	REGENTTEX	10.00	0.10	21.30	19.20	23.40
280	RELIANCE1	10.00	0.10	10.60	9.60	11.60
281	RELIANCINS	10.00	0.10	48.90	44.10	53.70
282	RENATA	6.25	0.10	1,230.90	1,154.00	1,307.80
283	RENWICKJA	7.50	0.10	863.80	799.10	928.50
284	REPUBLIC	10.00	0.10	25.40	22.90	27.90
285	RNSPIN	10.00	0.10	11.70	10.60	12.80
286	RSRMSTEEL	10.00	0.10	57.80	52.10	63.50
287	RUPALIBANK	10.00	0.10	45.30	40.80	49.80
288	RUPALIINS	10.00	0.10	22.30	20.10	24.50
289	RUPALILIFE	10.00	0.10	46.40	41.80	51.00
290	SAFKOSPINN	10.00	0.10	18.30	16.50	20.10
291	SAIFPOWER	10.00	0.10	26.20	23.60	28.80
292	SAIHAMCOT	10.00	0.10	15.50	14.00	17.00
293	SAIHAMTEX	10.00	0.10	28.30	25.50	31.10
294	SALAMCRST	10.00	0.10	32.90	29.70	36.10
295	SALVOCHEM	10.00	0.10	25.40	22.90	27.90
296	SAMATALETH	10.00	0.10	36.90	33.30	40.50
297	SAMORITA	10.00	0.10	74.10	66.70	81.50
298	SANDHANINS	10.00	0.10	27.70	25.00	30.40
299	SAPORTL	10.00	0.10	27.50	24.80	30.20
300	SAVAREFR	10.00	0.10	80.70	72.70	88.70
301	SEBL1STMF	10.00	0.10	12.30	11.10	13.50
302	SEMLIBBLSF	10.00	0.10	8.20	7.40	9.00
303	SEMLLECMF	10.00	0.10	7.70	7.00	8.40
304	SHAHJABANK	10.00	0.10	28.30	25.50	31.10
305	SHASHADNIM	10.00	0.10	57.80	52.10	63.50
306	SHEPHERD	10.00	0.10	31.60	28.50	34.70
307	SHURWID	10.00	0.10	22.20	20.00	24.40
308	SHYAMPSUG	10.00	0.10	25.70	23.20	28.20
309	SIBL	10.00	0.10	18.60	16.80	20.40
310	SIMTEX	10.00	0.10	43.20	38.90	47.50
311	SINGERBD	10.00	0.10	195.00	175.50	214.50
312	SINOBANGLA	10.00	0.10	55.20	49.70	60.70
313	SKTRIMS	10.00	0.10	27.30	24.60	30.00
314	SONALIANSH	8.75	0.10	286.10	261.10	311.10
315	SONARBAINS	10.00	0.10	17.70	16.00	19.40
316	SONARGAON	10.00	0.10	14.20	12.80	15.60
317	SOUTHEASTB	10.00	0.10	16.90	15.30	18.50
318	SPCERAMICS	10.00	0.10	18.10	16.30	19.90
319	SPCL	10.00	0.10	92.10	82.90	101.30
320	SQUARETEXT	10.00	0.10	51.20	46.10	56.30
321	SQURPHARMA	8.75	0.10	276.40	252.30	300.50
322	STANCERAM	10.00	0.10	142.80	128.60	157.00
323	STANDARINS	10.00	0.10	22.90	20.70	25.10
324	STANDBANKL	10.00	0.10	11.90	10.80	13.00
325	STYLECRAFT	5.00	0.10	2,845.40	2,703.20	2,987.60
326	SUMITPOWER	10.00	0.10	38.40	34.60	42.20
327	SUNLIFEINS	10.00	0.10	23.10	20.80	25.40
328	T05Y0715	10.00	0.50	0.00	0.00	0.00
329	T05Y0815	10.00	0.50	0.00	0.00	0.00
330	T10Y0117	10.00	0.50	0.00	0.00	0.00
331	T10Y0118	10.00	0.50	0.00	0.00	0.00
332	T10Y0119	10.00	0.50	0.00	0.00	0.00
333	T10Y0121	10.00	0.50	0.00	0.00	0.00
334	T10Y0214	10.00	0.50	0.00	0.00	0.00
335	T10Y0215	10.00	0.50	0.00	0.00	0.00
336	T10Y0216	10.00	0.50	0.00	0.00	0.00
337	T10Y0217	10.00	0.50	0.00	0.00	0.00
338	T10Y0218	10.00	0.50	0.00	0.00	0.00
339	T10Y0219	10.00	0.50	0.00	0.00	0.00
340	T10Y0220	10.00	0.50	0.00	0.00	0.00
341	T10Y0221	10.00	0.50	0.00	0.00	0.00
342	T10Y0317	10.00	0.50	0.00	0.00	0.00
343	T10Y0318	10.00	0.50	0.00	0.00	0.00
344	T10Y0319	10.00	0.50	0.00	0.00	0.00
345	T10Y0320	10.00	0.50	0.00	0.00	0.00
346	T10Y0321	10.00	0.50	0.00	0.00	0.00
347	T10Y0414	10.00	0.50	0.00	0.00	0.00
348	T10Y0415	10.00	0.50	0.00	0.00	0.00
349	T10Y0416	10.00	0.50	0.00	0.00	0.00
350	T10Y0418	10.00	0.50	0.00	0.00	0.00
351	T10Y0419	10.00	0.50	0.00	0.00	0.00
352	T10Y0420	10.00	0.50	0.00	0.00	0.00
353	T10Y0421	10.00	0.50	0.00	0.00	0.00
354	T10Y0517	10.00	0.50	0.00	0.00	0.00
355	T10Y0518	10.00	0.50	0.00	0.00	0.00
356	T10Y0519	10.00	0.50	0.00	0.00	0.00
357	T10Y0520	10.00	0.50	0.00	0.00	0.00
358	T10Y0521	10.00	0.50	0.00	0.00	0.00
359	T10Y0614	10.00	0.50	0.00	0.00	0.00
360	T10Y0615	10.00	0.50	0.00	0.00	0.00
361	T10Y0616	10.00	0.50	0.00	0.00	0.00
362	T10Y0617	10.00	0.50	0.00	0.00	0.00
363	T10Y0618	10.00	0.50	0.00	0.00	0.00
364	T10Y0619	10.00	0.50	0.00	0.00	0.00
365	T10Y0620	10.00	0.50	0.00	0.00	0.00
366	T10Y0621	10.00	0.50	0.00	0.00	0.00
367	T10Y0717	10.00	0.50	0.00	0.00	0.00
368	T10Y0718	10.00	0.50	0.00	0.00	0.00
369	T10Y0719	10.00	0.50	0.00	0.00	0.00
370	T10Y0720	10.00	0.50	0.00	0.00	0.00
371	T10Y0721	10.00	0.50	0.00	0.00	0.00
372	T10Y0814	10.00	0.50	0.00	0.00	0.00
373	T10Y0816	10.00	0.50	0.00	0.00	0.00
374	T10Y0817	10.00	0.50	0.00	0.00	0.00
375	T10Y0818	10.00	0.50	0.00	0.00	0.00
376	T10Y0819	10.00	0.50	0.00	0.00	0.00
377	T10Y0820	10.00	0.50	0.00	0.00	0.00
378	T10Y0821	10.00	0.50	0.00	0.00	0.00
379	T10Y0916	10.00	0.50	0.00	0.00	0.00
380	T10Y0917	10.00	0.50	0.00	0.00	0.00
381	T10Y0918	10.00	0.50	0.00	0.00	0.00
382	T10Y0919	10.00	0.50	0.00	0.00	0.00
383	T10Y0920	10.00	0.50	0.00	0.00	0.00
384	T10Y0921	10.00	0.50	0.00	0.00	0.00
385	T10Y1014	10.00	0.50	0.00	0.00	0.00
386	T10Y1016	10.00	0.50	0.00	0.00	0.00
387	T10Y1017	10.00	0.50	0.00	0.00	0.00
388	T10Y1018	10.00	0.50	0.00	0.00	0.00
389	T10Y1019	10.00	0.50	0.00	0.00	0.00
390	T10Y1116	10.00	0.50	0.00	0.00	0.00
391	T10Y1117	10.00	0.50	0.00	0.00	0.00
392	T10Y1118	10.00	0.50	0.00	0.00	0.00
393	T10Y1120	10.00	0.50	0.00	0.00	0.00
394	T10Y1213	10.00	0.50	0.00	0.00	0.00
395	T10Y1214	10.00	0.50	0.00	0.00	0.00
396	T10Y1215	10.00	0.50	0.00	0.00	0.00
397	T10Y1216	10.00	0.50	0.00	0.00	0.00
398	T10Y1217	10.00	0.50	0.00	0.00	0.00
399	T10Y1218	10.00	0.50	0.00	0.00	0.00
400	T10Y1219	10.00	0.50	0.00	0.00	0.00
401	T10Y1220	10.00	0.50	0.00	0.00	0.00
402	T15Y0123	10.00	0.50	0.00	0.00	0.00
403	T15Y0124	10.00	0.50	0.00	0.00	0.00
404	T15Y0125	10.00	0.50	0.00	0.00	0.00
405	T15Y0223	10.00	0.50	0.00	0.00	0.00
406	T15Y0224	10.00	0.50	0.00	0.00	0.00
407	T15Y0225	10.00	0.50	0.00	0.00	0.00
408	T15Y0226	10.00	0.50	0.00	0.00	0.00
409	T15Y0323	10.00	0.50	0.00	0.00	0.00
410	T15Y0324	10.00	0.50	0.00	0.00	0.00
411	T15Y0325	10.00	0.50	0.00	0.00	0.00
412	T15Y0326	10.00	0.50	0.00	0.00	0.00
413	T15Y0423	10.00	0.50	0.00	0.00	0.00
414	T15Y0424	10.00	0.50	0.00	0.00	0.00
415	T15Y0425	10.00	0.50	0.00	0.00	0.00
416	T15Y0426	10.00	0.50	0.00	0.00	0.00
417	T15Y0523	10.00	0.50	0.00	0.00	0.00
418	T15Y0524	10.00	0.50	0.00	0.00	0.00
419	T15Y0525	10.00	0.50	0.00	0.00	0.00
420	T15Y0526	10.00	0.50	0.00	0.00	0.00
421	T15Y0623	10.00	0.50	0.00	0.00	0.00
422	T15Y0624	10.00	0.50	0.00	0.00	0.00
423	T15Y0625	10.00	0.50	0.00	0.00	0.00
424	T15Y0626	10.00	0.50	0.00	0.00	0.00
425	T15Y0722	10.00	0.50	0.00	0.00	0.00
426	T15Y0723	10.00	0.50	0.00	0.00	0.00
427	T15Y0724	10.00	0.50	0.00	0.00	0.00
428	T15Y0725	10.00	0.50	0.00	0.00	0.00
429	T15Y0822	10.00	0.50	0.00	0.00	0.00
430	T15Y0823	10.00	0.50	0.00	0.00	0.00
431	T15Y0824	10.00	0.50	0.00	0.00	0.00
432	T15Y0825	10.00	0.50	0.00	0.00	0.00
433	T15Y0826	10.00	0.50	0.00	0.00	0.00
434	T15Y0922	10.00	0.50	0.00	0.00	0.00
435	T15Y0923	10.00	0.50	0.00	0.00	0.00
436	T15Y0924	10.00	0.50	0.00	0.00	0.00
437	T15Y0925	10.00	0.50	0.00	0.00	0.00
438	T15Y0926	10.00	0.50	0.00	0.00	0.00
439	T15Y1022	10.00	0.50	0.00	0.00	0.00
440	T15Y1023	10.00	0.50	0.00	0.00	0.00
441	T15Y1024	10.00	0.50	0.00	0.00	0.00
442	T15Y1025	10.00	0.50	0.00	0.00	0.00
443	T15Y1122	10.00	0.50	0.00	0.00	0.00
444	T15Y1123	10.00	0.50	0.00	0.00	0.00
445	T15Y1125	10.00	0.50	0.00	0.00	0.00
446	T15Y1222	10.00	0.50	0.00	0.00	0.00
447	T15Y1223	10.00	0.50	0.00	0.00	0.00
448	T15Y1224	10.00	0.50	0.00	0.00	0.00
449	T15Y1225	10.00	0.50	0.00	0.00	0.00
450	T20Y0128	10.00	0.50	0.00	0.00	0.00
451	T20Y0129	10.00	0.50	0.00	0.00	0.00
452	T20Y0131	10.00	0.50	0.00	0.00	0.00
453	T20Y0228	10.00	0.50	0.00	0.00	0.00
454	T20Y0229	10.00	0.50	0.00	0.00	0.00
455	T20Y0230	10.00	0.50	0.00	0.00	0.00
456	T20Y0231	10.00	0.50	0.00	0.00	0.00
457	T20Y0328	10.00	0.50	0.00	0.00	0.00
458	T20Y0329	10.00	0.50	0.00	0.00	0.00
459	T20Y0330	10.00	0.50	0.00	0.00	0.00
460	T20Y0428	10.00	0.50	0.00	0.00	0.00
461	T20Y0429	10.00	0.50	0.00	0.00	0.00
462	T20Y0430	10.00	0.50	0.00	0.00	0.00
463	T20Y0431	10.00	0.50	0.00	0.00	0.00
464	T20Y0528	10.00	0.50	0.00	0.00	0.00
465	T20Y0530	10.00	0.50	0.00	0.00	0.00
466	T20Y0531	10.00	0.50	0.00	0.00	0.00
467	T20Y0628	10.00	0.50	0.00	0.00	0.00
468	T20Y0629	10.00	0.50	0.00	0.00	0.00
469	T20Y0630	10.00	0.50	0.00	0.00	0.00
470	T20Y0631	10.00	0.50	0.00	0.00	0.00
471	T20Y0727	10.00	0.50	0.00	0.00	0.00
472	T20Y0728	10.00	0.50	0.00	0.00	0.00
473	T20Y0729	10.00	0.50	0.00	0.00	0.00
474	T20Y0730	10.00	0.50	0.00	0.00	0.00
475	T20Y0731	10.00	0.50	0.00	0.00	0.00
476	T20Y0827	10.00	0.50	0.00	0.00	0.00
477	T20Y0828	10.00	0.50	0.00	0.00	0.00
478	T20Y0829	10.00	0.50	0.00	0.00	0.00
479	T20Y0830	10.00	0.50	0.00	0.00	0.00
480	T20Y0831	10.00	0.50	0.00	0.00	0.00
481	T20Y0927	10.00	0.50	0.00	0.00	0.00
482	T20Y0928	10.00	0.50	0.00	0.00	0.00
483	T20Y0930	10.00	0.50	0.00	0.00	0.00
484	T20Y0931	10.00	0.50	0.00	0.00	0.00
485	T20Y1027	10.00	0.50	0.00	0.00	0.00
486	T20Y1028	10.00	0.50	0.00	0.00	0.00
487	T20Y1029	10.00	0.50	0.00	0.00	0.00
488	T20Y1030	10.00	0.50	0.00	0.00	0.00
489	T20Y1127	10.00	0.50	0.00	0.00	0.00
490	T20Y1128	10.00	0.50	0.00	0.00	0.00
491	T20Y1130	10.00	0.50	0.00	0.00	0.00
492	T20Y1227	10.00	0.50	0.00	0.00	0.00
493	T20Y1228	10.00	0.50	0.00	0.00	0.00
494	T20Y1229	10.00	0.50	0.00	0.00	0.00
495	T20Y1230	10.00	0.50	0.00	0.00	0.00
496	T5Y0112	10.00	0.50	0.00	0.00	0.00
497	T5Y0113	10.00	0.50	0.00	0.00	0.00
498	T5Y0114	10.00	0.50	0.00	0.00	0.00
499	T5Y0115	10.00	0.50	0.00	0.00	0.00
500	T5Y0116	10.00	0.50	0.00	0.00	0.00
501	T5Y0212	10.00	0.50	0.00	0.00	0.00
502	T5Y0213	10.00	0.50	0.00	0.00	0.00
503	T5Y0214	10.00	0.50	0.00	0.00	0.00
504	T5Y0215	10.00	0.50	0.00	0.00	0.00
505	T5Y0216	10.00	0.50	0.00	0.00	0.00
506	T5Y0313	10.00	0.50	0.00	0.00	0.00
507	T5Y0314	10.00	0.50	0.00	0.00	0.00
508	T5Y0315	10.00	0.50	0.00	0.00	0.00
509	T5Y0316	10.00	0.50	0.00	0.00	0.00
510	T5Y0412	10.00	0.50	0.00	0.00	0.00
511	T5Y0414	10.00	0.50	0.00	0.00	0.00
512	T5Y0415	10.00	0.50	0.00	0.00	0.00
513	T5Y0416	10.00	0.50	0.00	0.00	0.00
514	T5Y0514	10.00	0.50	0.00	0.00	0.00
515	T5Y0516	10.00	0.50	0.00	0.00	0.00
516	T5Y0613	10.00	0.50	0.00	0.00	0.00
517	T5Y0615	10.00	0.50	0.00	0.00	0.00
518	T5Y0616	10.00	0.50	0.00	0.00	0.00
519	T5Y0712	10.00	0.50	0.00	0.00	0.00
520	T5Y0713	10.00	0.50	0.00	0.00	0.00
521	T5Y0714	10.00	0.50	0.00	0.00	0.00
522	T5Y0716	10.00	0.50	0.00	0.00	0.00
523	T5Y0811	10.00	0.50	0.00	0.00	0.00
524	T5Y0812	10.00	0.50	0.00	0.00	0.00
525	T5Y0813	10.00	0.50	0.00	0.00	0.00
526	T5Y0814	10.00	0.50	0.00	0.00	0.00
527	T5Y0816	10.00	0.50	0.00	0.00	0.00
528	T5Y0911	10.00	0.50	0.00	0.00	0.00
529	T5Y0912	10.00	0.50	0.00	0.00	0.00
530	T5Y0913	10.00	0.50	0.00	0.00	0.00
531	T5Y0914	10.00	0.50	0.00	0.00	0.00
532	T5Y0915	10.00	0.50	0.00	0.00	0.00
533	T5Y0916	10.00	0.50	0.00	0.00	0.00
534	T5Y1011	10.00	0.50	0.00	0.00	0.00
535	T5Y1012	10.00	0.50	0.00	0.00	0.00
536	T5Y1013	10.00	0.50	0.00	0.00	0.00
537	T5Y1014	10.00	0.50	0.00	0.00	0.00
538	T5Y1015	10.00	0.50	0.00	0.00	0.00
539	T5Y1111	10.00	0.50	0.00	0.00	0.00
540	T5Y1112	10.00	0.50	0.00	0.00	0.00
541	T5Y1113	10.00	0.50	0.00	0.00	0.00
542	T5Y1114	10.00	0.50	0.00	0.00	0.00
543	T5Y1115	10.00	0.50	0.00	0.00	0.00
544	T5Y1211	10.00	0.50	0.00	0.00	0.00
545	T5Y1212	10.00	0.50	0.00	0.00	0.00
546	T5Y1213	10.00	0.50	0.00	0.00	0.00
547	T5Y1214	10.00	0.50	0.00	0.00	0.00
548	T5Y1215	10.00	0.50	0.00	0.00	0.00
549	TAKAFULINS	10.00	0.10	24.50	22.10	26.90
550	TALLUSPIN	10.00	0.10	6.10	5.50	6.70
551	TITASGAS	10.00	0.10	38.40	34.60	42.20
552	TOSRIFA	10.00	0.10	21.50	19.40	23.60
553	TRUSTB1MF	10.00	0.10	6.10	5.50	6.70
554	TRUSTBANK	10.00	0.10	38.70	34.90	42.50
555	TUNGHAI	10.00	0.10	5.50	5.00	6.00
556	UCB	10.00	0.10	18.60	16.80	20.40
557	UNIONCAP	10.00	0.10	15.40	13.90	16.90
558	UNIQUEHRL	10.00	0.10	52.10	46.90	57.30
559	UNITEDAIR	10.00	0.10	3.60	3.30	3.90
560	UNITEDFIN	10.00	0.10	19.30	17.40	21.20
561	UNITEDINS	10.00	0.10	23.70	21.40	26.00
562	UPGDCL	8.75	0.10	326.30	297.80	354.80
563	USMANIAGL	10.00	0.10	125.50	113.00	138.00
564	UTTARABANK	10.00	0.10	28.50	25.70	31.30
565	UTTARAFIN	10.00	0.10	64.80	58.40	71.20
566	VAMLBDMF1	10.00	0.10	9.00	8.10	9.90
567	VAMLRBBF	10.00	0.10	8.30	7.50	9.10
568	WATACHEM	8.75	0.10	310.70	283.60	337.80
569	WMSHIPYARD	10.00	0.10	26.30	23.70	28.90
570	YPL	10.00	0.10	16.00	14.40	17.60
571	ZAHEENSPIN	10.00	0.10	13.70	12.40	15.00
572	ZAHINTEX	10.00	0.10	14.20	12.80	15.60
573	ZEALBANGLA	10.00	0.10	35.00	31.50	38.50

STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727
Email: dse@bol-online.com, Web: http://www.dsebd.org/

Home | Download | Data Archives | 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.