DSE Circuit Breaker

Tuesday, Feb 19, 2019

Current Time: 10:41:25 PM (BST)

Market Status: Closed

1STPRIMFMF 11.50

AAMRATECH 30.50

ACIFORMULA 157.90

ACTIVEFINE 28.50

AFTABAUTO 47.30

AIBL1STIMF 8.10

AL-HAJTEX 100.20

ALARABANK 21.90

AMBEEPHA 727.00

AMCL(PRAN) 250.70

ANLIMAYARN 38.30

ANWARGALV 75.60

APEXFOODS 191.00

APEXFOOT 293.70

APEXSPINN 139.30

APEXTANRY 140.90

APOLOISPAT 8.10

ARAMITCEM 25.80

ARGONDENIM 27.40

ASIAPACINS 26.80

ATLASBANG 141.00

AZIZPIPES 177.00

BARKAPOWER 31.30

BATASHOE 1125.50

BAYLEASING 19.50

BBSCABLES 103.50

BDAUTOCA 247.00

BDFINANCE 17.30

BDWELDING 18.40

BEACHHATCH 19.10

BEACONPHAR 19.60

BENGALWTL 30.70

BERGERPBL 1839.00

BSRMSTEEL 62.20

CAPMBDBLMF 6.80

CAPMIBBLMF 8.40

CENTRALINS 25.00

CENTRALPHL 16.20

CITYGENINS 17.30

CONFIDCEM 175.00

CONTININS 25.60

DAFODILCOM 50.00

DELTALIFE 110.50

DELTASPINN 7.00

DESHBANDHU 14.00

DHAKABANK 16.30

DOREENPWR 95.20

DSHGARME 250.00

DULAMIACOT 33.30

DUTCHBANGL 160.80

EASTERNINS 52.90

EASTRNLUB 1292.00

EMERALDOIL 25.00

FAREASTFIN 5.80

FAREASTLIF 66.60

FEDERALINS 14.00

FINEFOODS 39.00

FIRSTSBANK 11.50

FUWANGCER 13.80

FUWANGFOOD 17.20

GEMINISEA 341.80

GLAXOSMITH 1419.00

GLOBALINS 22.40

GOLDENSON 10.80

GQBALLPEN 87.00

GRAMEENS2 13.00

GREENDELMF 7.90

GREENDELT 62.10

GSPFINANCE 21.20

HAKKANIPUL 66.90

HEIDELBCEM 350.00

HWAWELLTEX 39.00

IBBLPBOND 933.50

ICBAGRANI1 7.30

ICBAMCL2ND 8.10

ICBEPMF1S1 6.30

ICBSONALI1 7.50

IFADAUTOS 102.40

IFILISLMF1 7.20

IMAMBUTTON 19.80

ISLAMIBANK 25.30

ISLAMICFIN 19.90

ISLAMIINS 23.80

JAMUNABANK 19.20

JAMUNAOIL 191.00

JANATAINS 17.90

JUTESPINN 105.60

KARNAPHULI 19.80

KEYACOSMET 6.00

KOHINOOR 380.60

LANKABAFIN 26.40

LEGACYFOOT 199.80

LIBRAINFU 973.90

LINDEBD 1266.90

MAKSONSPIN 7.40

MALEKSPIN 22.00

MATINSPINN 40.00

MEGCONMILK 19.80

MEGHNACEM 97.50

MEGHNALIFE 72.40

MEGHNAPET 12.50

MERCANBANK 17.40

MIRACLEIND 35.90

MITHUNKNIT 16.90

MONNOCERA 335.70

MONNOSTAF 2083.50

MPETROLEUM 221.80

NATLIFEINS 181.80

NAVANACNG 53.70

NORTHERN 1100.00

NORTHRNINS 21.80

NTLTUBES 113.20

ONEBANKLTD 16.30

ORIONINFU 60.10

ORIONPHARM 37.10

PADMALIFE 24.00

PADMAOIL 240.00

PARAMOUNT 23.00

PENINSULA 30.80

PEOPLESINS 20.50

PHARMAID 675.00

PHENIXINS 31.40

PHOENIXFIN 37.40

PIONEERINS 36.60

POPULAR1MF 4.50

POPULARLIF 111.00

POWERGRID 56.80

PRAGATIINS 32.00

PRAGATILIF 120.00

PREMIERBAN 15.50

PREMIERCEM 76.00

PREMIERLEA 10.60

PRIME1ICBA 6.30

PRIMEBANK 18.40

PRIMEINSUR 19.30

PRIMELIFE 63.10

PROGRESLIF 75.50

PROVATIINS 34.00

PUBALIBANK 28.40

PURABIGEN 17.70

QUASEMIND 45.50

QUEENSOUTH 38.70

RAHIMTEXT 406.00

RAKCERAMIC 42.30

RANFOUNDRY 154.80

RECKITTBEN 2478.00

REGENTTEX 17.70

RELIANCINS 51.10

RENWICKJA 1369.00

RSRMSTEEL 53.50

RUPALIBANK 41.80

RUPALIINS 22.80

RUPALILIFE 108.80

SAFKOSPINN 19.30

SAIFPOWER 22.20

SAIHAMCOT 30.20

SAIHAMTEX 62.70

SALAMCRST 32.10

SALVOCHEM 18.20

SAMATALETH 51.40

SANDHANINS 27.40

SAVAREFR 100.40

SEMLIBBLSF 6.90

SHAHJABANK 26.90

SHASHADNIM 51.90

SHYAMPSUG 30.80

SINGERBD 237.50

SINOBANGLA 52.00

SONALIANSH 628.50

SONARBAINS 56.00

SONARGAON 33.50

SOUTHEASTB 16.20

SPCERAMICS 14.40

SQUARETEXT 47.30

SQURPHARMA 267.40

STANCERAM 163.00

STANDARINS 38.20

STANDBANKL 11.10

STYLECRAFT 850.00

SUMITPOWER 42.60

SUNLIFEINS 28.40

TAKAFULINS 27.70

TRUSTBANK 35.00

UNIQUEHRL 53.90

UNITEDFIN 23.10

UNITEDINS 76.60

USMANIAGL 110.70

UTTARABANK 29.10

UTTARAFIN 69.00

WATACHEM 521.00

WMSHIPYARD 20.80

ZAHEENSPIN 11.50

ZEALBANGLA 43.80

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 Feb 19, 2019

#	Trade Code	Breaker %	Tick Size	Base Price	Lower Limit	Upper Limit
1	1JANATAMF	10.00	0.10	4.90	4.50	5.30
2	1STPRIMFMF	10.00	0.10	11.50	10.40	12.60
3	AAMRANET	10.00	0.10	62.70	56.50	68.90
4	AAMRATECH	10.00	0.10	30.60	27.60	33.60
5	ABB1STMF	10.00	0.10	4.70	4.30	5.10
6	ABBANK	10.00	0.10	12.10	10.90	13.30
7	ACFL	10.00	0.10	42.20	38.00	46.40
8	ACI	8.75	0.10	301.90	275.50	328.30
9	ACIFORMULA	10.00	0.10	156.50	140.90	172.10
10	ACMELAB	10.00	0.10	95.20	85.70	104.70
11	ACTIVEFINE	10.00	0.10	28.50	25.70	31.30
12	ADVENT	10.00	0.10	38.30	34.50	42.10
13	AFCAGRO	10.00	0.10	33.20	29.90	36.50
14	AFTABAUTO	10.00	0.10	47.40	42.70	52.10
15	AGNISYSL	10.00	0.10	21.80	19.70	23.90
16	AGRANINS	10.00	0.10	38.10	34.30	41.90
17	AIBL1STIMF	10.00	0.10	7.80	7.10	8.50
18	AIL	10.00	0.10	77.90	70.20	85.60
19	AL-HAJTEX	10.00	0.10	99.60	89.70	109.50
20	ALARABANK	10.00	0.10	21.70	19.60	23.80
21	ALIF	10.00	0.10	11.50	10.40	12.60
22	ALLTEX	10.00	0.10	12.60	11.40	13.80
23	AMANFEED	10.00	0.10	50.30	45.30	55.30
24	AMBEEPHA	7.50	0.10	716.40	662.70	770.10
25	AMCL(PRAN)	8.75	0.10	250.10	228.30	271.90
26	ANLIMAYARN	10.00	0.10	38.60	34.80	42.40
27	ANWARGALV	10.00	0.10	74.90	67.50	82.30
28	APEXFOODS	10.00	0.10	188.40	169.60	207.20
29	APEXFOOT	8.75	0.10	294.90	269.10	320.70
30	APEXSPINN	10.00	0.10	140.30	126.30	154.30
31	APEXTANRY	10.00	0.10	140.40	126.40	154.40
32	APOLOISPAT	10.00	0.10	8.00	7.20	8.80
33	ARAMIT	8.75	0.10	392.30	358.00	426.60
34	ARAMITCEM	10.00	0.10	26.00	23.40	28.60
35	ARGONDENIM	10.00	0.10	27.50	24.80	30.20
36	ASIAINS	10.00	0.10	32.70	29.50	35.90
37	ASIAPACINS	10.00	0.10	26.40	23.80	29.00
38	ATCSLGF	10.00	0.10	10.50	9.50	11.50
39	ATLASBANG	10.00	0.10	139.50	125.60	153.40
40	AZIZPIPES	10.00	0.10	176.20	158.60	193.80
41	BANGAS	8.75	0.10	286.90	261.80	312.00
42	BANKASIA	10.00	0.10	18.10	16.30	19.90
43	BARKAPOWER	10.00	0.10	31.70	28.60	34.80
44	BATASHOE	6.25	0.10	1,125.10	1,054.80	1,195.40
45	BATBC	5.00	0.10	3,660.00	3,477.00	3,843.00
46	BAYLEASING	10.00	0.10	19.30	17.40	21.20
47	BBS	10.00	0.10	33.00	29.70	36.20
48	BBSCABLES	10.00	0.10	103.60	93.30	113.90
49	BDAUTOCA	8.75	0.10	257.10	234.60	279.60
50	BDCOM	10.00	0.10	32.00	28.80	35.20
51	BDFINANCE	10.00	0.10	17.40	15.70	19.10
52	BDLAMPS	8.75	0.10	227.00	207.20	246.80
53	BDSERVICE	10.00	0.10	5.20	4.70	5.70
54	BDTHAI	10.00	0.10	21.90	19.80	24.00
55	BDWELDING	10.00	0.10	18.20	16.40	20.00
56	BEACHHATCH	10.00	0.10	19.40	17.50	21.30
57	BEACONPHAR	10.00	0.10	19.70	17.80	21.60
58	BENGALWTL	10.00	0.10	31.70	28.60	34.80
59	BERGERPBL	6.25	0.10	1,798.30	1,686.00	1,910.60
60	BEXIMCO	10.00	0.10	24.20	21.80	26.60
61	BGIC	10.00	0.10	21.50	19.40	23.60
62	BIFC	10.00	0.10	5.50	5.00	6.00
63	BNICL	10.00	0.10	25.00	22.50	27.50
64	BPML	10.00	0.10	84.00	75.60	92.40
65	BRACBANK	10.00	0.10	78.90	71.10	86.70
66	BSC	10.00	0.10	47.60	42.90	52.30
67	BSCCL	10.00	0.10	164.70	148.30	181.10
68	BSRMLTD	10.00	0.10	76.80	69.20	84.40
69	BSRMSTEEL	10.00	0.10	62.50	56.30	68.70
70	BXPHARMA	10.00	0.10	89.00	80.10	97.90
71	BXSYNTH	10.00	0.10	6.70	6.10	7.30
72	CAPMBDBLMF	10.00	0.10	6.80	6.20	7.40
73	CAPMIBBLMF	10.00	0.10	8.30	7.50	9.10
74	CENTRALINS	10.00	0.10	25.50	23.00	28.00
75	CENTRALPHL	10.00	0.10	16.20	14.60	17.80
76	CITYBANK	10.00	0.10	30.40	27.40	33.40
77	CITYGENINS	10.00	0.10	17.90	16.20	19.60
78	CNATEX	10.00	0.10	4.10	3.70	4.50
79	CONFIDCEM	10.00	0.10	174.80	157.40	192.20
80	CONTININS	10.00	0.10	24.60	22.20	27.00
81	CVOPRL	10.00	0.10	187.30	168.60	206.00
82	DACCADYE	10.00	0.10	5.00	4.50	5.50
83	DAFODILCOM	10.00	0.10	50.60	45.60	55.60
84	DBH	10.00	0.10	142.30	128.10	156.50
85	DBH1STMF	10.00	0.10	9.10	8.20	10.00
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	752.50
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	967.50
93	DEBBXTEX	6.25	0.50	1,300.00	1,219.00	1,381.00
94	DELTALIFE	10.00	0.10	110.00	99.00	121.00
95	DELTASPINN	10.00	0.10	7.00	6.30	7.70
96	DESCO	10.00	0.10	47.10	42.40	51.80
97	DESHBANDHU	10.00	0.10	14.20	12.80	15.60
98	DHAKABANK	10.00	0.10	16.30	14.70	17.90
99	DHAKAINS	10.00	0.10	27.50	24.80	30.20
100	DOREENPWR	10.00	0.10	95.10	85.60	104.60
101	DSHGARME	8.75	0.10	253.70	231.50	275.90
102	DSSL	10.00	0.10	22.30	20.10	24.50
103	DULAMIACOT	10.00	0.10	37.00	33.30	40.70
104	DUTCHBANGL	10.00	0.10	152.10	136.90	167.30
105	EASTERNINS	10.00	0.10	54.80	49.40	60.20
106	EASTLAND	10.00	0.10	25.90	23.40	28.40
107	EASTRNLUB	6.25	0.10	1,306.30	1,224.70	1,387.90
108	EBL	10.00	0.10	38.10	34.30	41.90
109	EBL1STMF	10.00	0.10	7.50	6.80	8.20
110	EBLNRBMF	10.00	0.10	5.00	4.50	5.50
111	ECABLES	8.75	0.10	291.30	265.90	316.70
112	EHL	10.00	0.10	54.20	48.80	59.60
113	EMERALDOIL	10.00	0.10	22.80	20.60	25.00
114	ENVOYTEX	10.00	0.10	37.30	33.60	41.00
115	ETL	10.00	0.10	12.90	11.70	14.10
116	EXIM1STMF	10.00	0.10	5.70	5.20	6.20
117	EXIMBANK	10.00	0.10	12.30	11.10	13.50
118	FAMILYTEX	10.00	0.10	5.00	4.50	5.50
119	FARCHEM	10.00	0.10	15.20	13.70	16.70
120	FAREASTFIN	10.00	0.10	6.00	5.40	6.60
121	FAREASTLIF	10.00	0.10	65.00	58.50	71.50
122	FASFIN	10.00	0.10	12.40	11.20	13.60
123	FBFIF	10.00	0.10	4.60	4.20	5.00
124	FEDERALINS	10.00	0.10	13.90	12.60	15.20
125	FEKDIL	10.00	0.10	17.20	15.50	18.90
126	FINEFOODS	10.00	0.10	38.20	34.40	42.00
127	FIRSTFIN	10.00	0.10	6.40	5.80	7.00
128	FIRSTSBANK	10.00	0.10	11.50	10.40	12.60
129	FORTUNE	10.00	0.10	35.50	32.00	39.00
130	FUWANGCER	10.00	0.10	13.60	12.30	14.90
131	FUWANGFOOD	10.00	0.10	17.10	15.40	18.80
132	GBBPOWER	10.00	0.10	10.80	9.80	11.80
133	GEMINISEA	8.75	0.10	342.40	312.50	372.30
134	GENEXIL	10.00	0.10	47.30	42.60	52.00
135	GENNEXT	10.00	0.10	6.90	6.30	7.50
136	GHAIL	10.00	0.10	36.60	33.00	40.20
137	GHCL	10.00	0.10	43.60	39.30	47.90
138	GLAXOSMITH	6.25	0.10	1,439.20	1,349.30	1,529.10
139	GLOBALINS	10.00	0.10	21.40	19.30	23.50
140	GOLDENSON	10.00	0.10	10.50	9.50	11.50
141	GP	8.75	0.10	377.10	344.10	410.10
142	GPHISPAT	10.00	0.10	36.90	33.30	40.50
143	GQBALLPEN	10.00	0.10	87.90	79.20	96.60
144	GRAMEENS2	10.00	0.10	13.00	11.70	14.20
145	GREENDELMF	10.00	0.10	8.00	7.20	8.80
146	GREENDELT	10.00	0.10	62.80	56.60	69.00
147	GSPFINANCE	10.00	0.10	21.60	19.50	23.70
148	HAKKANIPUL	10.00	0.10	67.30	60.60	74.00
149	HEIDELBCEM	8.75	0.10	350.70	320.10	381.30
150	HFL	10.00	0.10	24.10	21.70	26.50
151	HRTEX	10.00	0.10	45.50	41.00	50.00
152	HWAWELLTEX	10.00	0.10	39.60	35.70	43.50
153	IBBLPBOND	7.50	0.50	930.50	861.00	1,000.00
154	IBNSINA	8.75	0.10	259.60	236.90	282.30
155	IBP	10.00	0.10	32.50	29.30	35.70
156	ICB	10.00	0.10	120.10	108.10	132.10
157	ICB2NDNRB	10.00	0.10	9.90	9.00	10.80
158	ICB3RDNRB	10.00	0.10	5.90	5.40	6.40
159	ICBAGRANI1	10.00	0.10	7.30	6.60	8.00
160	ICBAMCL2ND	10.00	0.10	8.30	7.50	9.10
161	ICBEPMF1S1	10.00	0.10	6.40	5.80	7.00
162	ICBIBANK	10.00	0.10	4.20	3.80	4.60
163	ICBSONALI1	10.00	0.10	7.50	6.80	8.20
164	IDLC	10.00	0.10	67.70	61.00	74.40
165	IFADAUTOS	10.00	0.10	100.80	90.80	110.80
166	IFIC	10.00	0.10	13.20	11.90	14.50
167	IFIC1STMF	10.00	0.10	4.60	4.20	5.00
168	IFILISLMF1	10.00	0.10	7.30	6.60	8.00
169	ILFSL	10.00	0.10	14.00	12.60	15.40
170	IMAMBUTTON	10.00	0.10	18.00	16.20	19.80
171	INTECH	10.00	0.10	46.40	41.80	51.00
172	INTRACO	10.00	0.10	26.50	23.90	29.10
173	IPDC	10.00	0.10	39.60	35.70	43.50
174	ISLAMIBANK	10.00	0.10	25.60	23.10	28.10
175	ISLAMICFIN	10.00	0.10	19.80	17.90	21.70
176	ISLAMIINS	10.00	0.10	23.90	21.60	26.20
177	ISNLTD	10.00	0.10	26.10	23.50	28.70
178	ITC	10.00	0.10	47.90	43.20	52.60
179	JAMUNABANK	10.00	0.10	19.10	17.20	21.00
180	JAMUNAOIL	10.00	0.10	190.40	171.40	209.40
181	JANATAINS	10.00	0.10	17.90	16.20	19.60
182	JMISMDL	8.75	0.10	345.40	315.20	375.60
183	JUTESPINN	10.00	0.10	103.90	93.60	114.20
184	KARNAPHULI	10.00	0.10	19.70	17.80	21.60
185	KAY&QUE	10.00	0.10	195.70	176.20	215.20
186	KBPPWBIL	10.00	0.10	12.20	11.00	13.40
187	KDSALTD	10.00	0.10	62.70	56.50	68.90
188	KEYACOSMET	10.00	0.10	5.90	5.40	6.40
189	KOHINOOR	8.75	0.10	379.60	346.40	412.80
190	KPCL	10.00	0.10	61.00	54.90	67.10
191	KPPL	10.00	0.10	17.30	15.60	19.00
192	KTL	10.00	0.10	23.30	21.00	25.60
193	LANKABAFIN	10.00	0.10	26.40	23.80	29.00
194	LEGACYFOOT	10.00	0.10	199.60	179.70	219.50
195	LHBL	10.00	0.10	41.00	36.90	45.10
196	LIBRAINFU	7.50	0.10	973.20	900.30	1,046.10
197	LINDEBD	6.25	0.10	1,256.30	1,177.80	1,334.80
198	LRGLOBMF1	10.00	0.10	6.80	6.20	7.40
199	MAKSONSPIN	10.00	0.10	7.50	6.80	8.20
200	MALEKSPIN	10.00	0.10	22.60	20.40	24.80
201	MARICO	6.25	0.10	1,280.90	1,200.90	1,360.90
202	MATINSPINN	10.00	0.10	39.50	35.60	43.40
203	MBL1STMF	10.00	0.10	7.80	7.10	8.50
204	MEGCONMILK	10.00	0.10	18.00	16.20	19.80
205	MEGHNACEM	10.00	0.10	96.20	86.60	105.80
206	MEGHNALIFE	10.00	0.10	69.00	62.10	75.90
207	MEGHNAPET	10.00	0.10	11.40	10.30	12.50
208	MERCANBANK	10.00	0.10	17.50	15.80	19.20
209	MERCINS	10.00	0.10	29.10	26.20	32.00
210	METROSPIN	10.00	0.10	8.60	7.80	9.40
211	MHSML	10.00	0.10	14.80	13.40	16.20
212	MICEMENT	10.00	0.10	77.10	69.40	84.80
213	MIDASFIN	10.00	0.10	24.10	21.70	26.50
214	MIRACLEIND	10.00	0.10	36.20	32.60	39.80
215	MITHUNKNIT	10.00	0.10	16.70	15.10	18.30
216	MJLBD	10.00	0.10	100.80	90.80	110.80
217	MLDYEING	10.00	0.10	38.90	35.10	42.70
218	MONNOCERA	8.75	0.10	334.40	305.20	363.60
219	MONNOSTAF	5.00	0.10	2,134.90	2,028.20	2,241.60
220	MPETROLEUM	8.75	0.10	216.20	197.30	235.10
221	MTB	10.00	0.10	34.20	30.80	37.60
222	NAHEEACP	10.00	0.10	62.40	56.20	68.60
223	NATLIFEINS	10.00	0.10	181.50	163.40	199.60
224	NAVANACNG	10.00	0.10	53.70	48.40	59.00
225	NBL	10.00	0.10	10.10	9.10	11.10
226	NCCBANK	10.00	0.10	16.10	14.50	17.70
227	NCCBLMF1	10.00	0.10	7.40	6.70	8.10
228	NFML	10.00	0.10	11.50	10.40	12.60
229	NHFIL	10.00	0.10	48.70	43.90	53.50
230	NITOLINS	10.00	0.10	30.40	27.40	33.40
231	NLI1STMF	10.00	0.10	13.50	12.20	14.80
232	NORTHERN	6.25	0.10	1,125.40	1,055.10	1,195.70
233	NORTHRNINS	10.00	0.10	22.70	20.50	24.90
234	NPOLYMAR	10.00	0.10	82.70	74.50	90.90
235	NTC	7.50	0.10	735.50	680.40	790.60
236	NTLTUBES	10.00	0.10	112.90	101.70	124.10
237	NURANI	10.00	0.10	19.20	17.30	21.10
238	OAL	10.00	0.10	12.60	11.40	13.80
239	OIMEX	10.00	0.10	38.10	34.30	41.90
240	OLYMPIC	8.75	0.10	236.10	215.50	256.70
241	ONEBANKLTD	10.00	0.10	16.50	14.90	18.10
242	ORIONINFU	10.00	0.10	60.20	54.20	66.20
243	ORIONPHARM	10.00	0.10	37.30	33.60	41.00
244	PADMALIFE	10.00	0.10	24.10	21.70	26.50
245	PADMAOIL	8.75	0.10	236.80	216.10	257.50
246	PARAMOUNT	10.00	0.10	22.30	20.10	24.50
247	PDL	10.00	0.10	17.40	15.70	19.10
248	PENINSULA	10.00	0.10	31.00	27.90	34.10
249	PEOPLESINS	10.00	0.10	21.10	19.00	23.20
250	PF1STMF	10.00	0.10	5.90	5.40	6.40
251	PHARMAID	7.50	0.10	667.90	617.90	717.90
252	PHENIXINS	10.00	0.10	31.70	28.60	34.80
253	PHOENIXFIN	10.00	0.10	37.10	33.40	40.80
254	PHPMF1	10.00	0.10	4.80	4.40	5.20
255	PIONEERINS	10.00	0.10	36.10	32.50	39.70
256	PLFSL	10.00	0.10	5.00	4.50	5.50
257	POPULAR1MF	10.00	0.10	4.50	4.10	4.90
258	POPULARLIF	10.00	0.10	110.60	99.60	121.60
259	POWERGRID	10.00	0.10	57.60	51.90	63.30
260	PRAGATIINS	10.00	0.10	32.80	29.60	36.00
261	PRAGATILIF	10.00	0.10	118.30	106.50	130.10
262	PREMIERBAN	10.00	0.10	15.50	14.00	17.00
263	PREMIERCEM	10.00	0.10	76.90	69.30	84.50
264	PREMIERLEA	10.00	0.10	10.60	9.60	11.60
265	PRIME1ICBA	10.00	0.10	6.20	5.60	6.80
266	PRIMEBANK	10.00	0.10	18.90	17.10	20.70
267	PRIMEFIN	10.00	0.10	9.50	8.60	10.40
268	PRIMEINSUR	10.00	0.10	19.30	17.40	21.20
269	PRIMELIFE	10.00	0.10	60.60	54.60	66.60
270	PRIMETEX	10.00	0.10	32.70	29.50	35.90
271	PROGRESLIF	10.00	0.10	74.30	66.90	81.70
272	PROVATIINS	10.00	0.10	34.90	31.50	38.30
273	PTL	10.00	0.10	72.10	64.90	79.30
274	PUBALIBANK	10.00	0.10	27.80	25.10	30.50
275	PURABIGEN	10.00	0.10	17.10	15.40	18.80
276	QUASEMIND	10.00	0.10	45.60	41.10	50.10
277	QUEENSOUTH	10.00	0.10	39.00	35.10	42.90
278	RAHIMTEXT	8.75	0.10	410.20	374.40	446.00
279	RAKCERAMIC	10.00	0.10	42.00	37.80	46.20
280	RANFOUNDRY	10.00	0.10	146.90	132.30	161.50
281	RDFOOD	10.00	0.10	16.00	14.40	17.60
282	RECKITTBEN	5.00	0.10	2,483.80	2,359.70	2,607.90
283	REGENTTEX	10.00	0.10	17.90	16.20	19.60
284	RELIANCE1	10.00	0.10	9.60	8.70	10.50
285	RELIANCINS	10.00	0.10	51.00	45.90	56.10
286	RENATA	6.25	0.10	1,170.40	1,097.30	1,243.50
287	RENWICKJA	6.25	0.10	1,356.50	1,271.80	1,441.20
288	REPUBLIC	10.00	0.10	28.40	25.60	31.20
289	RNSPIN	10.00	0.10	9.00	8.10	9.90
290	RSRMSTEEL	10.00	0.10	52.90	47.70	58.10
291	RUPALIBANK	10.00	0.10	41.50	37.40	45.60
292	RUPALIINS	10.00	0.10	22.30	20.10	24.50
293	RUPALILIFE	10.00	0.10	100.80	90.80	110.80
294	SAFKOSPINN	10.00	0.10	19.50	17.60	21.40
295	SAIFPOWER	10.00	0.10	22.10	19.90	24.30
296	SAIHAMCOT	10.00	0.10	29.70	26.80	32.60
297	SAIHAMTEX	10.00	0.10	62.40	56.20	68.60
298	SALAMCRST	10.00	0.10	34.80	31.40	38.20
299	SALVOCHEM	10.00	0.10	18.20	16.40	20.00
300	SAMATALETH	10.00	0.10	56.70	51.10	62.30
301	SAMORITA	10.00	0.10	73.20	65.90	80.50
302	SANDHANINS	10.00	0.10	27.10	24.40	29.80
303	SAPORTL	10.00	0.10	28.50	25.70	31.30
304	SAVAREFR	10.00	0.10	91.30	82.20	100.40
305	SEBL1STMF	10.00	0.10	12.50	11.30	13.70
306	SEMLIBBLSF	10.00	0.10	6.90	6.30	7.50
307	SEMLLECMF	10.00	0.10	7.10	6.40	7.80
308	SHAHJABANK	10.00	0.10	26.90	24.30	29.50
309	SHASHADNIM	10.00	0.10	53.00	47.70	58.20
310	SHEPHERD	10.00	0.10	38.70	34.90	42.50
311	SHURWID	10.00	0.10	37.80	34.10	41.50
312	SHYAMPSUG	10.00	0.10	29.90	27.00	32.80
313	SIBL	10.00	0.10	16.10	14.50	17.70
314	SILVAPHL	10.00	0.10	30.40	27.40	33.40
315	SIMTEX	10.00	0.10	36.00	32.40	39.60
316	SINGERBD	8.75	0.10	237.10	216.40	257.80
317	SINOBANGLA	10.00	0.10	51.50	46.40	56.60
318	SKTRIMS	10.00	0.10	51.90	46.80	57.00
319	SONALIANSH	7.50	0.10	623.10	576.40	669.80
320	SONARBAINS	10.00	0.10	60.80	54.80	66.80
321	SONARGAON	10.00	0.10	30.50	27.50	33.50
322	SOUTHEASTB	10.00	0.10	16.30	14.70	17.90
323	SPCERAMICS	10.00	0.10	14.30	12.90	15.70
324	SPCL	10.00	0.10	93.30	84.00	102.60
325	SQUARETEXT	10.00	0.10	47.70	43.00	52.40
326	SQURPHARMA	8.75	0.10	266.00	242.80	289.20
327	SSSTEEL	10.00	0.10	37.70	34.00	41.40
328	STANCERAM	10.00	0.10	164.30	147.90	180.70
329	STANDARINS	10.00	0.10	39.80	35.90	43.70
330	STANDBANKL	10.00	0.10	11.30	10.20	12.40
331	STYLECRAFT	7.50	0.10	866.80	801.80	931.80
332	SUMITPOWER	10.00	0.10	42.50	38.30	46.70
333	SUNLIFEINS	10.00	0.10	26.80	24.20	29.40
334	T05Y0715	10.00	0.50	0.00	0.00	0.00
335	T05Y0815	10.00	0.50	0.00	0.00	0.00
336	T10Y0117	10.00	0.50	0.00	0.00	0.00
337	T10Y0118	10.00	0.50	0.00	0.00	0.00
338	T10Y0119	10.00	0.50	0.00	0.00	0.00
339	T10Y0121	10.00	0.50	0.00	0.00	0.00
340	T10Y0214	10.00	0.50	0.00	0.00	0.00
341	T10Y0215	10.00	0.50	0.00	0.00	0.00
342	T10Y0216	10.00	0.50	0.00	0.00	0.00
343	T10Y0217	10.00	0.50	0.00	0.00	0.00
344	T10Y0218	10.00	0.50	0.00	0.00	0.00
345	T10Y0219	10.00	0.50	0.00	0.00	0.00
346	T10Y0220	10.00	0.50	0.00	0.00	0.00
347	T10Y0221	10.00	0.50	0.00	0.00	0.00
348	T10Y0317	10.00	0.50	0.00	0.00	0.00
349	T10Y0318	10.00	0.50	0.00	0.00	0.00
350	T10Y0319	10.00	0.50	0.00	0.00	0.00
351	T10Y0320	10.00	0.50	0.00	0.00	0.00
352	T10Y0321	10.00	0.50	0.00	0.00	0.00
353	T10Y0414	10.00	0.50	0.00	0.00	0.00
354	T10Y0415	10.00	0.50	0.00	0.00	0.00
355	T10Y0416	10.00	0.50	0.00	0.00	0.00
356	T10Y0418	10.00	0.50	0.00	0.00	0.00
357	T10Y0419	10.00	0.50	0.00	0.00	0.00
358	T10Y0420	10.00	0.50	0.00	0.00	0.00
359	T10Y0421	10.00	0.50	0.00	0.00	0.00
360	T10Y0517	10.00	0.50	0.00	0.00	0.00
361	T10Y0518	10.00	0.50	0.00	0.00	0.00
362	T10Y0519	10.00	0.50	0.00	0.00	0.00
363	T10Y0520	10.00	0.50	0.00	0.00	0.00
364	T10Y0521	10.00	0.50	0.00	0.00	0.00
365	T10Y0614	10.00	0.50	0.00	0.00	0.00
366	T10Y0615	10.00	0.50	0.00	0.00	0.00
367	T10Y0616	10.00	0.50	0.00	0.00	0.00
368	T10Y0617	10.00	0.50	0.00	0.00	0.00
369	T10Y0618	10.00	0.50	0.00	0.00	0.00
370	T10Y0619	10.00	0.50	0.00	0.00	0.00
371	T10Y0620	10.00	0.50	0.00	0.00	0.00
372	T10Y0621	10.00	0.50	0.00	0.00	0.00
373	T10Y0717	10.00	0.50	0.00	0.00	0.00
374	T10Y0718	10.00	0.50	0.00	0.00	0.00
375	T10Y0719	10.00	0.50	0.00	0.00	0.00
376	T10Y0720	10.00	0.50	0.00	0.00	0.00
377	T10Y0721	10.00	0.50	0.00	0.00	0.00
378	T10Y0814	10.00	0.50	0.00	0.00	0.00
379	T10Y0816	10.00	0.50	0.00	0.00	0.00
380	T10Y0817	10.00	0.50	0.00	0.00	0.00
381	T10Y0818	10.00	0.50	0.00	0.00	0.00
382	T10Y0819	10.00	0.50	0.00	0.00	0.00
383	T10Y0820	10.00	0.50	0.00	0.00	0.00
384	T10Y0821	10.00	0.50	0.00	0.00	0.00
385	T10Y0916	10.00	0.50	0.00	0.00	0.00
386	T10Y0917	10.00	0.50	0.00	0.00	0.00
387	T10Y0918	10.00	0.50	0.00	0.00	0.00
388	T10Y0919	10.00	0.50	0.00	0.00	0.00
389	T10Y0920	10.00	0.50	0.00	0.00	0.00
390	T10Y0921	10.00	0.50	0.00	0.00	0.00
391	T10Y1014	10.00	0.50	0.00	0.00	0.00
392	T10Y1016	10.00	0.50	0.00	0.00	0.00
393	T10Y1017	10.00	0.50	0.00	0.00	0.00
394	T10Y1018	10.00	0.50	0.00	0.00	0.00
395	T10Y1019	10.00	0.50	0.00	0.00	0.00
396	T10Y1116	10.00	0.50	0.00	0.00	0.00
397	T10Y1117	10.00	0.50	0.00	0.00	0.00
398	T10Y1118	10.00	0.50	0.00	0.00	0.00
399	T10Y1120	10.00	0.50	0.00	0.00	0.00
400	T10Y1213	10.00	0.50	0.00	0.00	0.00
401	T10Y1214	10.00	0.50	0.00	0.00	0.00
402	T10Y1215	10.00	0.50	0.00	0.00	0.00
403	T10Y1216	10.00	0.50	0.00	0.00	0.00
404	T10Y1217	10.00	0.50	0.00	0.00	0.00
405	T10Y1218	10.00	0.50	0.00	0.00	0.00
406	T10Y1219	10.00	0.50	0.00	0.00	0.00
407	T10Y1220	10.00	0.50	0.00	0.00	0.00
408	T15Y0123	10.00	0.50	0.00	0.00	0.00
409	T15Y0124	10.00	0.50	0.00	0.00	0.00
410	T15Y0125	10.00	0.50	0.00	0.00	0.00
411	T15Y0223	10.00	0.50	0.00	0.00	0.00
412	T15Y0224	10.00	0.50	0.00	0.00	0.00
413	T15Y0225	10.00	0.50	0.00	0.00	0.00
414	T15Y0226	10.00	0.50	0.00	0.00	0.00
415	T15Y0323	10.00	0.50	0.00	0.00	0.00
416	T15Y0324	10.00	0.50	0.00	0.00	0.00
417	T15Y0325	10.00	0.50	0.00	0.00	0.00
418	T15Y0326	10.00	0.50	0.00	0.00	0.00
419	T15Y0423	10.00	0.50	0.00	0.00	0.00
420	T15Y0424	10.00	0.50	0.00	0.00	0.00
421	T15Y0425	10.00	0.50	0.00	0.00	0.00
422	T15Y0426	10.00	0.50	0.00	0.00	0.00
423	T15Y0523	10.00	0.50	0.00	0.00	0.00
424	T15Y0524	10.00	0.50	0.00	0.00	0.00
425	T15Y0525	10.00	0.50	0.00	0.00	0.00
426	T15Y0526	10.00	0.50	0.00	0.00	0.00
427	T15Y0623	10.00	0.50	0.00	0.00	0.00
428	T15Y0624	10.00	0.50	0.00	0.00	0.00
429	T15Y0625	10.00	0.50	0.00	0.00	0.00
430	T15Y0626	10.00	0.50	0.00	0.00	0.00
431	T15Y0722	10.00	0.50	0.00	0.00	0.00
432	T15Y0723	10.00	0.50	0.00	0.00	0.00
433	T15Y0724	10.00	0.50	0.00	0.00	0.00
434	T15Y0725	10.00	0.50	0.00	0.00	0.00
435	T15Y0822	10.00	0.50	0.00	0.00	0.00
436	T15Y0823	10.00	0.50	0.00	0.00	0.00
437	T15Y0824	10.00	0.50	0.00	0.00	0.00
438	T15Y0825	10.00	0.50	0.00	0.00	0.00
439	T15Y0826	10.00	0.50	0.00	0.00	0.00
440	T15Y0922	10.00	0.50	0.00	0.00	0.00
441	T15Y0923	10.00	0.50	0.00	0.00	0.00
442	T15Y0924	10.00	0.50	0.00	0.00	0.00
443	T15Y0925	10.00	0.50	0.00	0.00	0.00
444	T15Y0926	10.00	0.50	0.00	0.00	0.00
445	T15Y1022	10.00	0.50	0.00	0.00	0.00
446	T15Y1023	10.00	0.50	0.00	0.00	0.00
447	T15Y1024	10.00	0.50	0.00	0.00	0.00
448	T15Y1025	10.00	0.50	0.00	0.00	0.00
449	T15Y1122	10.00	0.50	0.00	0.00	0.00
450	T15Y1123	10.00	0.50	0.00	0.00	0.00
451	T15Y1125	10.00	0.50	0.00	0.00	0.00
452	T15Y1222	10.00	0.50	0.00	0.00	0.00
453	T15Y1223	10.00	0.50	0.00	0.00	0.00
454	T15Y1224	10.00	0.50	0.00	0.00	0.00
455	T15Y1225	10.00	0.50	0.00	0.00	0.00
456	T20Y0128	10.00	0.50	0.00	0.00	0.00
457	T20Y0129	10.00	0.50	0.00	0.00	0.00
458	T20Y0131	10.00	0.50	0.00	0.00	0.00
459	T20Y0228	10.00	0.50	0.00	0.00	0.00
460	T20Y0229	10.00	0.50	0.00	0.00	0.00
461	T20Y0230	10.00	0.50	0.00	0.00	0.00
462	T20Y0231	10.00	0.50	0.00	0.00	0.00
463	T20Y0328	10.00	0.50	0.00	0.00	0.00
464	T20Y0329	10.00	0.50	0.00	0.00	0.00
465	T20Y0330	10.00	0.50	0.00	0.00	0.00
466	T20Y0428	10.00	0.50	0.00	0.00	0.00
467	T20Y0429	10.00	0.50	0.00	0.00	0.00
468	T20Y0430	10.00	0.50	0.00	0.00	0.00
469	T20Y0431	10.00	0.50	0.00	0.00	0.00
470	T20Y0528	10.00	0.50	0.00	0.00	0.00
471	T20Y0530	10.00	0.50	0.00	0.00	0.00
472	T20Y0531	10.00	0.50	0.00	0.00	0.00
473	T20Y0628	10.00	0.50	0.00	0.00	0.00
474	T20Y0629	10.00	0.50	0.00	0.00	0.00
475	T20Y0630	10.00	0.50	0.00	0.00	0.00
476	T20Y0631	10.00	0.50	0.00	0.00	0.00
477	T20Y0727	10.00	0.50	0.00	0.00	0.00
478	T20Y0728	10.00	0.50	0.00	0.00	0.00
479	T20Y0729	10.00	0.50	0.00	0.00	0.00
480	T20Y0730	10.00	0.50	0.00	0.00	0.00
481	T20Y0731	10.00	0.50	0.00	0.00	0.00
482	T20Y0827	10.00	0.50	0.00	0.00	0.00
483	T20Y0828	10.00	0.50	0.00	0.00	0.00
484	T20Y0829	10.00	0.50	0.00	0.00	0.00
485	T20Y0830	10.00	0.50	0.00	0.00	0.00
486	T20Y0831	10.00	0.50	0.00	0.00	0.00
487	T20Y0927	10.00	0.50	0.00	0.00	0.00
488	T20Y0928	10.00	0.50	0.00	0.00	0.00
489	T20Y0930	10.00	0.50	0.00	0.00	0.00
490	T20Y0931	10.00	0.50	0.00	0.00	0.00
491	T20Y1027	10.00	0.50	0.00	0.00	0.00
492	T20Y1028	10.00	0.50	0.00	0.00	0.00
493	T20Y1029	10.00	0.50	0.00	0.00	0.00
494	T20Y1030	10.00	0.50	0.00	0.00	0.00
495	T20Y1127	10.00	0.50	0.00	0.00	0.00
496	T20Y1128	10.00	0.50	0.00	0.00	0.00
497	T20Y1130	10.00	0.50	0.00	0.00	0.00
498	T20Y1227	10.00	0.50	0.00	0.00	0.00
499	T20Y1228	10.00	0.50	0.00	0.00	0.00
500	T20Y1229	10.00	0.50	0.00	0.00	0.00
501	T20Y1230	10.00	0.50	0.00	0.00	0.00
502	T5Y0112	10.00	0.50	0.00	0.00	0.00
503	T5Y0113	10.00	0.50	0.00	0.00	0.00
504	T5Y0114	10.00	0.50	0.00	0.00	0.00
505	T5Y0115	10.00	0.50	0.00	0.00	0.00
506	T5Y0116	10.00	0.50	0.00	0.00	0.00
507	T5Y0212	10.00	0.50	0.00	0.00	0.00
508	T5Y0213	10.00	0.50	0.00	0.00	0.00
509	T5Y0214	10.00	0.50	0.00	0.00	0.00
510	T5Y0215	10.00	0.50	0.00	0.00	0.00
511	T5Y0216	10.00	0.50	0.00	0.00	0.00
512	T5Y0313	10.00	0.50	0.00	0.00	0.00
513	T5Y0314	10.00	0.50	0.00	0.00	0.00
514	T5Y0315	10.00	0.50	0.00	0.00	0.00
515	T5Y0316	10.00	0.50	0.00	0.00	0.00
516	T5Y0412	10.00	0.50	0.00	0.00	0.00
517	T5Y0414	10.00	0.50	0.00	0.00	0.00
518	T5Y0415	10.00	0.50	0.00	0.00	0.00
519	T5Y0416	10.00	0.50	0.00	0.00	0.00
520	T5Y0514	10.00	0.50	0.00	0.00	0.00
521	T5Y0516	10.00	0.50	0.00	0.00	0.00
522	T5Y0613	10.00	0.50	0.00	0.00	0.00
523	T5Y0615	10.00	0.50	0.00	0.00	0.00
524	T5Y0616	10.00	0.50	0.00	0.00	0.00
525	T5Y0712	10.00	0.50	0.00	0.00	0.00
526	T5Y0713	10.00	0.50	0.00	0.00	0.00
527	T5Y0714	10.00	0.50	0.00	0.00	0.00
528	T5Y0716	10.00	0.50	0.00	0.00	0.00
529	T5Y0811	10.00	0.50	0.00	0.00	0.00
530	T5Y0812	10.00	0.50	0.00	0.00	0.00
531	T5Y0813	10.00	0.50	0.00	0.00	0.00
532	T5Y0814	10.00	0.50	0.00	0.00	0.00
533	T5Y0816	10.00	0.50	0.00	0.00	0.00
534	T5Y0911	10.00	0.50	0.00	0.00	0.00
535	T5Y0912	10.00	0.50	0.00	0.00	0.00
536	T5Y0913	10.00	0.50	0.00	0.00	0.00
537	T5Y0914	10.00	0.50	0.00	0.00	0.00
538	T5Y0915	10.00	0.50	0.00	0.00	0.00
539	T5Y0916	10.00	0.50	0.00	0.00	0.00
540	T5Y1011	10.00	0.50	0.00	0.00	0.00
541	T5Y1012	10.00	0.50	0.00	0.00	0.00
542	T5Y1013	10.00	0.50	0.00	0.00	0.00
543	T5Y1014	10.00	0.50	0.00	0.00	0.00
544	T5Y1015	10.00	0.50	0.00	0.00	0.00
545	T5Y1111	10.00	0.50	0.00	0.00	0.00
546	T5Y1112	10.00	0.50	0.00	0.00	0.00
547	T5Y1113	10.00	0.50	0.00	0.00	0.00
548	T5Y1114	10.00	0.50	0.00	0.00	0.00
549	T5Y1115	10.00	0.50	0.00	0.00	0.00
550	T5Y1211	10.00	0.50	0.00	0.00	0.00
551	T5Y1212	10.00	0.50	0.00	0.00	0.00
552	T5Y1213	10.00	0.50	0.00	0.00	0.00
553	T5Y1214	10.00	0.50	0.00	0.00	0.00
554	T5Y1215	10.00	0.50	0.00	0.00	0.00
555	TAKAFULINS	10.00	0.10	26.60	24.00	29.20
556	TALLUSPIN	10.00	0.10	6.00	5.40	6.60
557	TITASGAS	10.00	0.10	39.30	35.40	43.20
558	TOSRIFA	10.00	0.10	21.70	19.60	23.80
559	TRUSTB1MF	10.00	0.10	4.90	4.50	5.30
560	TRUSTBANK	10.00	0.10	35.00	31.50	38.50
561	TUNGHAI	10.00	0.10	4.50	4.10	4.90
562	UCB	10.00	0.10	18.50	16.70	20.30
563	UNIONCAP	10.00	0.10	13.90	12.60	15.20
564	UNIQUEHRL	10.00	0.10	53.90	48.60	59.20
565	UNITEDAIR	10.00	0.10	2.70	2.50	2.90
566	UNITEDFIN	10.00	0.10	23.70	21.40	26.00
567	UNITEDINS	10.00	0.10	76.60	69.00	84.20
568	UPGDCL	8.75	0.10	404.40	369.10	439.70
569	USMANIAGL	10.00	0.10	110.30	99.30	121.30
570	UTTARABANK	10.00	0.10	29.00	26.10	31.90
571	UTTARAFIN	10.00	0.10	67.80	61.10	74.50
572	VAMLBDMF1	10.00	0.10	7.50	6.80	8.20
573	VAMLRBBF	10.00	0.10	8.20	7.40	9.00
574	VFSTDL	10.00	0.10	61.60	55.50	67.70
575	WATACHEM	7.50	0.10	529.80	490.10	569.50
576	WMSHIPYARD	10.00	0.10	21.20	19.10	23.30
577	YPL	10.00	0.10	14.90	13.50	16.30
578	ZAHEENSPIN	10.00	0.10	11.50	10.40	12.60
579	ZAHINTEX	10.00	0.10	10.60	9.60	11.60
580	ZEALBANGLA	10.00	0.10	42.00	37.80	46.20

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.