DSE Circuit Breaker

Wednesday, Dec 12, 2018

Current Time: 10:20:26 PM (BST)

Market Status: Closed

1STPRIMFMF 10.20

AAMRATECH 27.90

ACIFORMULA 154.00

ACTIVEFINE 26.50

AFTABAUTO 44.60

AIBL1STIMF 6.90

AL-HAJTEX 98.30

ALARABANK 18.70

AMBEEPHA 859.20

AMCL(PRAN) 241.10

ANLIMAYARN 40.40

ANWARGALV 74.60

APEXFOODS 171.00

APEXFOOT 283.90

APEXSPINN 136.30

APEXTANRY 139.60

APOLOISPAT 7.80

ARAMITCEM 19.00

ARGONDENIM 25.70

ASIAPACINS 22.60

ATLASBANG 122.40

AZIZPIPES 173.40

BARKAPOWER 27.80

BATASHOE 1125.00

BAYLEASING 17.00

BBSCABLES 91.00

BDAUTOCA 231.70

BDFINANCE 15.40

BDWELDING 16.00

BEACHHATCH 11.90

BEACONPHAR 16.50

BENGALWTL 29.60

BERGERPBL 1353.20

BSRMSTEEL 59.80

CAPMBDBLMF 6.60

CAPMIBBLMF 11.50

CENTRALINS 18.60

CENTRALPHL 14.00

CITYGENINS 13.30

CONFIDCEM 190.00

CONTININS 17.00

DAFODILCOM 33.60

DELTALIFE 109.60

DELTASPINN 6.20

DESHBANDHU 13.40

DHAKABANK 13.70

DOREENPWR 78.80

DSHGARME 233.00

DULAMIACOT 32.20

DUTCHBANGL 131.60

EASTERNINS 28.20

EASTRNLUB 1396.90

EMERALDOIL 10.60

FAREASTFIN 5.00

FAREASTLIF 64.00

FEDERALINS 9.10

FINEFOODS 39.50

FIRSTSBANK 10.00

FUWANGCER 13.00

FUWANGFOOD 15.10

GEMINISEA 327.00

GLAXOSMITH 1527.00

GLOBALINS 12.90

GQBALLPEN 82.30

GRAMEENS2 11.90

GREENDELMF 6.80

GREENDELT 58.50

GSPFINANCE 19.60

HAKKANIPUL 73.90

HEIDELBCEM 335.10

HWAWELLTEX 37.30

IBBLPBOND 917.00

ICBAMCL2ND 6.70

ICBEPMF1S1 5.40

ICBSONALI1 6.60

IFADAUTOS 109.00

IFILISLMF1 6.70

IMAMBUTTON 28.10

ISLAMIBANK 23.60

ISLAMICFIN 16.50

ISLAMIINS 22.30

JAMUNABANK 17.10

JAMUNAOIL 188.50

JANATAINS 13.20

JUTESPINN 147.70

KARNAPHULI 15.10

KOHINOOR 395.00

LANKABAFIN 22.20

LEGACYFOOT 202.00

LIBRAINFU 1109.10

LINDEBD 1204.00

MAKSONSPIN 7.80

MALEKSPIN 17.30

MATINSPINN 39.10

MEGCONMILK 21.50

MEGHNACEM 91.20

MEGHNALIFE 78.20

MEGHNAPET 14.80

MERCANBANK 17.20

MIRACLEIND 37.00

MITHUNKNIT 15.90

MONNOCERA 263.00

MONNOSTAF 1500.00

MPETROLEUM 189.30

NATLIFEINS 177.60

NAVANACNG 46.50

NORTHERN 1289.80

NORTHRNINS 16.70

NTLTUBES 107.00

ONEBANKLTD 13.80

ORIONINFU 56.10

ORIONPHARM 36.00

PADMALIFE 24.80

PADMAOIL 234.30

PARAMOUNT 16.90

PENINSULA 28.10

PEOPLESINS 18.00

PHARMAID 634.00

PHENIXINS 25.40

PHOENIXFIN 31.70

PIONEERINS 29.30

POPULAR1MF 4.00

POPULARLIF 113.90

POWERGRID 47.80

PRAGATIINS 25.20

PRAGATILIF 114.50

PREMIERBAN 10.90

PREMIERCEM 65.00

PREMIERLEA 8.50

PRIME1ICBA 5.80

PRIMEBANK 17.00

PRIMEINSUR 12.80

PRIMELIFE 57.20

PROGRESLIF 62.00

PROVATIINS 16.30

PUBALIBANK 25.10

PURABIGEN 12.40

QUASEMIND 44.20

QUEENSOUTH 40.90

RAHIMTEXT 365.00

RAKCERAMIC 38.50

RANFOUNDRY 147.00

RECKITTBEN 2407.00

REGENTTEX 16.20

RELIANCINS 44.00

RENWICKJA 879.00

RSRMSTEEL 45.70

RUPALIBANK 35.30

RUPALIINS 18.10

RUPALILIFE 87.90

SAFKOSPINN 17.20

SAIFPOWER 20.90

SAIHAMCOT 25.60

SAIHAMTEX 56.50

SALAMCRST 27.50

SALVOCHEM 16.30

SAMATALETH 50.00

SANDHANINS 26.80

SAVAREFR 105.20

SEBL1STMF 11.80

SHAHJABANK 27.70

SHASHADNIM 60.50

SHYAMPSUG 28.50

SINGERBD 216.50

SINOBANGLA 53.50

SONALIANSH 731.10

SONARBAINS 15.00

SONARGAON 23.90

SOUTHEASTB 14.80

SPCERAMICS 12.90

SQUARETEXT 47.00

SQURPHARMA 249.90

STANCERAM 145.20

STANDARINS 33.20

STANDBANKL 9.80

STYLECRAFT 965.10

SUMITPOWER 39.30

SUNLIFEINS 26.40

TAKAFULINS 25.60

TRUSTBANK 30.80

UNIQUEHRL 52.80

UNITEDFIN 17.20

UNITEDINS 22.50

USMANIAGL 108.00

UTTARABANK 28.30

UTTARAFIN 64.30

WATACHEM 509.00

WMSHIPYARD 19.70

ZAHEENSPIN 10.80

ZEALBANGLA 35.20

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 Dec 12, 2018

#	Trade Code	Breaker %	Tick Size	Base Price	Lower Limit	Upper Limit
1	1JANATAMF	10.00	0.10	4.40	4.00	4.80
2	1STPRIMFMF	10.00	0.10	10.20	9.20	11.20
3	AAMRANET	10.00	0.10	57.20	51.50	62.90
4	AAMRATECH	10.00	0.10	27.60	24.90	30.30
5	ABB1STMF	10.00	0.10	4.30	3.90	4.70
6	ABBANK	10.00	0.10	11.50	10.40	12.60
7	ACFL	10.00	0.10	45.40	40.90	49.90
8	ACI	8.75	0.10	327.20	298.60	355.80
9	ACIFORMULA	10.00	0.10	152.90	137.70	168.10
10	ACMELAB	10.00	0.10	79.50	71.60	87.40
11	ACTIVEFINE	10.00	0.10	27.30	24.60	30.00
12	ADVENT	10.00	0.10	49.90	45.00	54.80
13	AFCAGRO	10.00	0.10	30.80	27.80	33.80
14	AFTABAUTO	10.00	0.10	44.60	40.20	49.00
15	AGNISYSL	10.00	0.10	19.50	17.60	21.40
16	AGRANINS	10.00	0.10	16.80	15.20	18.40
17	AIBL1STIMF	10.00	0.10	7.20	6.50	7.90
18	AIL	10.00	0.10	64.10	57.70	70.50
19	AL-HAJTEX	10.00	0.10	89.40	80.50	98.30
20	ALARABANK	10.00	0.10	18.90	17.10	20.70
21	ALIF	10.00	0.10	9.20	8.30	10.10
22	ALLTEX	10.00	0.10	14.70	13.30	16.10
23	AMANFEED	10.00	0.10	46.90	42.30	51.50
24	AMBEEPHA	7.50	0.10	799.50	739.60	859.40
25	AMCL(PRAN)	8.75	0.10	238.10	217.30	258.90
26	ANLIMAYARN	10.00	0.10	36.80	33.20	40.40
27	ANWARGALV	10.00	0.10	74.50	67.10	81.90
28	APEXFOODS	10.00	0.10	169.00	152.10	185.90
29	APEXFOOT	8.75	0.10	276.80	252.60	301.00
30	APEXSPINN	10.00	0.10	133.30	120.00	146.60
31	APEXTANRY	10.00	0.10	139.00	125.10	152.90
32	APOLOISPAT	10.00	0.10	7.50	6.80	8.20
33	ARAMIT	8.75	0.10	449.00	409.80	488.20
34	ARAMITCEM	10.00	0.10	19.30	17.40	21.20
35	ARGONDENIM	10.00	0.10	25.70	23.20	28.20
36	ASIAINS	10.00	0.10	17.00	15.30	18.70
37	ASIAPACINS	10.00	0.10	22.30	20.10	24.50
38	ATCSLGF	10.00	0.10	9.30	8.40	10.20
39	ATLASBANG	10.00	0.10	125.20	112.70	137.70
40	AZIZPIPES	10.00	0.10	170.10	153.10	187.10
41	BANGAS	8.75	0.10	325.90	297.40	354.40
42	BANKASIA	10.00	0.10	17.60	15.90	19.30
43	BARKAPOWER	10.00	0.10	28.00	25.20	30.80
44	BATASHOE	6.25	0.10	1,143.10	1,071.70	1,214.50
45	BATBC	5.00	0.10	3,483.80	3,309.70	3,657.90
46	BAYLEASING	10.00	0.10	17.00	15.30	18.70
47	BBS	10.00	0.10	28.00	25.20	30.80
48	BBSCABLES	10.00	0.10	91.50	82.40	100.60
49	BDAUTOCA	8.75	0.10	230.40	210.30	250.50
50	BDCOM	10.00	0.10	25.50	23.00	28.00
51	BDFINANCE	10.00	0.10	15.40	13.90	16.90
52	BDLAMPS	8.75	0.10	211.00	192.60	229.40
53	BDSERVICE	10.00	0.10	5.20	4.70	5.70
54	BDTHAI	10.00	0.10	21.10	19.00	23.20
55	BDWELDING	10.00	0.10	15.30	13.80	16.80
56	BEACHHATCH	10.00	0.10	11.00	9.90	12.10
57	BEACONPHAR	10.00	0.10	16.50	14.90	18.10
58	BENGALWTL	10.00	0.10	28.10	25.30	30.90
59	BERGERPBL	6.25	0.10	1,354.00	1,269.40	1,438.60
60	BEXIMCO	10.00	0.10	21.40	19.30	23.50
61	BGIC	10.00	0.10	19.60	17.70	21.50
62	BIFC	10.00	0.10	5.00	4.50	5.50
63	BNICL	10.00	0.10	15.70	14.20	17.20
64	BPML	10.00	0.10	89.10	80.20	98.00
65	BRACBANK	10.00	0.10	73.40	66.10	80.70
66	BSC	10.00	0.10	38.90	35.10	42.70
67	BSCCL	10.00	0.10	87.60	78.90	96.30
68	BSRMLTD	10.00	0.10	78.80	71.00	86.60
69	BSRMSTEEL	10.00	0.10	59.80	53.90	65.70
70	BXPHARMA	10.00	0.10	74.30	66.90	81.70
71	BXSYNTH	10.00	0.10	7.00	6.30	7.70
72	CAPMBDBLMF	10.00	0.10	6.80	6.20	7.40
73	CAPMIBBLMF	10.00	0.10	11.90	10.80	13.00
74	CENTRALINS	10.00	0.10	18.40	16.60	20.20
75	CENTRALPHL	10.00	0.10	14.10	12.70	15.50
76	CITYBANK	10.00	0.10	30.30	27.30	33.30
77	CITYGENINS	10.00	0.10	12.90	11.70	14.10
78	CNATEX	10.00	0.10	3.80	3.50	4.10
79	CONFIDCEM	10.00	0.10	183.90	165.60	202.20
80	CONTININS	10.00	0.10	17.20	15.50	18.90
81	CVOPRL	10.00	0.10	159.50	143.60	175.40
82	DACCADYE	10.00	0.10	5.20	4.70	5.70
83	DAFODILCOM	10.00	0.10	32.40	29.20	35.60
84	DBH	10.00	0.10	129.10	116.20	142.00
85	DBH1STMF	10.00	0.10	7.20	6.50	7.90
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	752.50
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	107.00	96.30	117.70
95	DELTASPINN	10.00	0.10	6.10	5.50	6.70
96	DESCO	10.00	0.10	38.20	34.40	42.00
97	DESHBANDHU	10.00	0.10	13.40	12.10	14.70
98	DHAKABANK	10.00	0.10	14.10	12.70	15.50
99	DHAKAINS	10.00	0.10	19.40	17.50	21.30
100	DOREENPWR	10.00	0.10	79.70	71.80	87.60
101	DSHGARME	8.75	0.10	224.10	204.50	243.70
102	DSSL	10.00	0.10	22.00	19.80	24.20
103	DULAMIACOT	10.00	0.10	32.50	29.30	35.70
104	DUTCHBANGL	10.00	0.10	132.00	118.80	145.20
105	EASTERNINS	10.00	0.10	27.60	24.90	30.30
106	EASTLAND	10.00	0.10	18.50	16.70	20.30
107	EASTRNLUB	6.25	0.10	1,346.70	1,262.60	1,430.80
108	EBL	10.00	0.10	34.70	31.30	38.10
109	EBL1STMF	10.00	0.10	7.20	6.50	7.90
110	EBLNRBMF	10.00	0.10	4.60	4.20	5.00
111	ECABLES	8.75	0.10	277.10	252.90	301.30
112	EHL	10.00	0.10	45.00	40.50	49.50
113	EMERALDOIL	10.00	0.10	10.50	9.50	11.50
114	ENVOYTEX	10.00	0.10	35.80	32.30	39.30
115	ETL	10.00	0.10	12.20	11.00	13.40
116	EXIM1STMF	10.00	0.10	4.90	4.50	5.30
117	EXIMBANK	10.00	0.10	10.40	9.40	11.40
118	FAMILYTEX	10.00	0.10	4.80	4.40	5.20
119	FARCHEM	10.00	0.10	14.50	13.10	15.90
120	FAREASTFIN	10.00	0.10	4.90	4.50	5.30
121	FAREASTLIF	10.00	0.10	60.80	54.80	66.80
122	FASFIN	10.00	0.10	13.10	11.80	14.40
123	FBFIF	10.00	0.10	4.10	3.70	4.50
124	FEDERALINS	10.00	0.10	8.90	8.10	9.70
125	FEKDIL	10.00	0.10	15.40	13.90	16.90
126	FINEFOODS	10.00	0.10	39.00	35.10	42.90
127	FIRSTFIN	10.00	0.10	5.70	5.20	6.20
128	FIRSTSBANK	10.00	0.10	10.20	9.20	11.20
129	FORTUNE	10.00	0.10	30.80	27.80	33.80
130	FUWANGCER	10.00	0.10	13.20	11.90	14.50
131	FUWANGFOOD	10.00	0.10	14.90	13.50	16.30
132	GBBPOWER	10.00	0.10	9.40	8.50	10.30
133	GEMINISEA	8.75	0.10	326.30	297.80	354.80
134	GENNEXT	10.00	0.10	6.30	5.70	6.90
135	GHAIL	10.00	0.10	29.80	26.90	32.70
136	GHCL	10.00	0.10	39.70	35.80	43.60
137	GLAXOSMITH	6.25	0.10	1,553.40	1,456.40	1,650.40
138	GLOBALINS	10.00	0.10	12.30	11.10	13.50
139	GOLDENSON	10.00	0.10	8.80	8.00	9.60
140	GP	8.75	0.10	355.50	324.40	386.60
141	GPHISPAT	10.00	0.10	33.50	30.20	36.80
142	GQBALLPEN	10.00	0.10	79.20	71.30	87.10
143	GRAMEENS2	10.00	0.10	11.80	10.70	12.90
144	GREENDELMF	10.00	0.10	6.90	6.30	7.50
145	GREENDELT	10.00	0.10	57.30	51.60	63.00
146	GSPFINANCE	10.00	0.10	19.90	18.00	21.80
147	HAKKANIPUL	10.00	0.10	68.80	62.00	75.60
148	HEIDELBCEM	8.75	0.10	335.10	305.80	364.40
149	HFL	10.00	0.10	22.70	20.50	24.90
150	HRTEX	10.00	0.10	42.10	37.90	46.30
151	HWAWELLTEX	10.00	0.10	37.00	33.30	40.70
152	IBBLPBOND	7.50	0.50	929.00	859.50	998.50
153	IBNSINA	8.75	0.10	262.90	239.90	285.90
154	IBP	10.00	0.10	36.30	32.70	39.90
155	ICB	10.00	0.10	113.00	101.70	124.20
156	ICB2NDNRB	10.00	0.10	9.90	9.00	10.80
157	ICB3RDNRB	10.00	0.10	5.20	4.70	5.70
158	ICBAGRANI1	10.00	0.10	6.90	6.30	7.50
159	ICBAMCL2ND	10.00	0.10	6.30	5.70	6.90
160	ICBEPMF1S1	10.00	0.10	5.30	4.80	5.80
161	ICBIBANK	10.00	0.10	4.20	3.80	4.60
162	ICBSONALI1	10.00	0.10	6.60	6.00	7.20
163	IDLC	10.00	0.10	69.70	62.80	76.60
164	IFADAUTOS	10.00	0.10	108.20	97.40	119.00
165	IFIC	10.00	0.10	10.60	9.60	11.60
166	IFIC1STMF	10.00	0.10	4.00	3.60	4.40
167	IFILISLMF1	10.00	0.10	6.80	6.20	7.40
168	ILFSL	10.00	0.10	13.30	12.00	14.60
169	IMAMBUTTON	10.00	0.10	27.10	24.40	29.80
170	INTECH	10.00	0.10	52.90	47.70	58.10
171	INTRACO	10.00	0.10	27.60	24.90	30.30
172	IPDC	10.00	0.10	37.70	34.00	41.40
173	ISLAMIBANK	10.00	0.10	23.60	21.30	25.90
174	ISLAMICFIN	10.00	0.10	16.70	15.10	18.30
175	ISLAMIINS	10.00	0.10	20.80	18.80	22.80
176	ISNLTD	10.00	0.10	34.90	31.50	38.30
177	ITC	10.00	0.10	45.20	40.70	49.70
178	JAMUNABANK	10.00	0.10	17.30	15.60	19.00
179	JAMUNAOIL	10.00	0.10	189.30	170.40	208.20
180	JANATAINS	10.00	0.10	12.90	11.70	14.10
181	JMISMDL	8.75	0.10	249.20	227.40	271.00
182	JUTESPINN	10.00	0.10	151.20	136.10	166.30
183	KARNAPHULI	10.00	0.10	15.10	13.60	16.60
184	KAY&QUE	10.00	0.10	177.50	159.80	195.20
185	KBPPWBIL	10.00	0.10	11.20	10.10	12.30
186	KDSALTD	10.00	0.10	51.10	46.00	56.20
187	KEYACOSMET	10.00	0.10	7.60	6.90	8.30
188	KOHINOOR	8.75	0.10	393.60	359.20	428.00
189	KPCL	10.00	0.10	54.60	49.20	60.00
190	KPPL	10.00	0.10	19.90	18.00	21.80
191	KTL	10.00	0.10	29.80	26.90	32.70
192	LANKABAFIN	10.00	0.10	22.40	20.20	24.60
193	LEGACYFOOT	8.75	0.10	206.10	188.10	224.10
194	LHBL	10.00	0.10	43.30	39.00	47.60
195	LIBRAINFU	6.25	0.10	1,103.90	1,035.00	1,172.80
196	LINDEBD	6.25	0.10	1,207.60	1,132.20	1,283.00
197	LRGLOBMF1	10.00	0.10	6.70	6.10	7.30
198	MAKSONSPIN	10.00	0.10	7.70	7.00	8.40
199	MALEKSPIN	10.00	0.10	17.30	15.60	19.00
200	MARICO	6.25	0.10	1,244.20	1,166.50	1,321.90
201	MATINSPINN	10.00	0.10	39.30	35.40	43.20
202	MBL1STMF	10.00	0.10	7.00	6.30	7.70
203	MEGCONMILK	10.00	0.10	22.60	20.40	24.80
204	MEGHNACEM	10.00	0.10	90.40	81.40	99.40
205	MEGHNALIFE	10.00	0.10	72.60	65.40	79.80
206	MEGHNAPET	10.00	0.10	14.80	13.40	16.20
207	MERCANBANK	10.00	0.10	17.10	15.40	18.80
208	MERCINS	10.00	0.10	22.50	20.30	24.70
209	METROSPIN	10.00	0.10	7.90	7.20	8.60
210	MHSML	10.00	0.10	11.80	10.70	12.90
211	MICEMENT	10.00	0.10	69.00	62.10	75.90
212	MIDASFIN	10.00	0.10	23.80	21.50	26.10
213	MIRACLEIND	10.00	0.10	36.50	32.90	40.10
214	MITHUNKNIT	10.00	0.10	15.80	14.30	17.30
215	MJLBD	10.00	0.10	93.60	84.30	102.90
216	MLDYEING	10.00	0.10	39.10	35.20	43.00
217	MONNOCERA	8.75	0.10	277.10	252.90	301.30
218	MONNOSTAF	6.25	0.10	1,577.30	1,478.80	1,675.80
219	MPETROLEUM	10.00	0.10	187.60	168.90	206.30
220	MTB	10.00	0.10	35.00	31.50	38.50
221	NAHEEACP	10.00	0.10	59.00	53.10	64.90
222	NATLIFEINS	10.00	0.10	172.00	154.80	189.20
223	NAVANACNG	10.00	0.10	47.30	42.60	52.00
224	NBL	10.00	0.10	8.80	8.00	9.60
225	NCCBANK	10.00	0.10	15.10	13.60	16.60
226	NCCBLMF1	10.00	0.10	6.80	6.20	7.40
227	NFML	10.00	0.10	10.80	9.80	11.80
228	NHFIL	10.00	0.10	44.30	39.90	48.70
229	NITOLINS	10.00	0.10	28.10	25.30	30.90
230	NLI1STMF	10.00	0.10	12.50	11.30	13.70
231	NORTHERN	6.25	0.10	1,237.80	1,160.50	1,315.10
232	NORTHRNINS	10.00	0.10	16.40	14.80	18.00
233	NPOLYMAR	10.00	0.10	71.10	64.00	78.20
234	NTC	7.50	0.10	908.40	840.30	976.50
235	NTLTUBES	10.00	0.10	110.20	99.20	121.20
236	NURANI	10.00	0.10	16.80	15.20	18.40
237	OAL	10.00	0.10	12.30	11.10	13.50
238	OIMEX	10.00	0.10	38.60	34.80	42.40
239	OLYMPIC	8.75	0.10	217.80	198.80	236.80
240	ONEBANKLTD	10.00	0.10	14.30	12.90	15.70
241	ORIONINFU	10.00	0.10	54.80	49.40	60.20
242	ORIONPHARM	10.00	0.10	36.00	32.40	39.60
243	PADMALIFE	10.00	0.10	22.70	20.50	24.90
244	PADMAOIL	8.75	0.10	233.20	212.80	253.60
245	PARAMOUNT	10.00	0.10	15.80	14.30	17.30
246	PDL	10.00	0.10	17.00	15.30	18.70
247	PENINSULA	10.00	0.10	27.60	24.90	30.30
248	PEOPLESINS	10.00	0.10	16.70	15.10	18.30
249	PF1STMF	10.00	0.10	5.20	4.70	5.70
250	PHARMAID	7.50	0.10	629.60	582.40	676.80
251	PHENIXINS	10.00	0.10	24.60	22.20	27.00
252	PHOENIXFIN	10.00	0.10	32.20	29.00	35.40
253	PHPMF1	10.00	0.10	4.20	3.80	4.60
254	PIONEERINS	10.00	0.10	28.50	25.70	31.30
255	PLFSL	10.00	0.10	4.80	4.40	5.20
256	POPULAR1MF	10.00	0.10	4.00	3.60	4.40
257	POPULARLIF	10.00	0.10	107.80	97.10	118.50
258	POWERGRID	10.00	0.10	47.40	42.70	52.10
259	PRAGATIINS	10.00	0.10	25.00	22.50	27.50
260	PRAGATILIF	10.00	0.10	104.10	93.70	114.50
261	PREMIERBAN	10.00	0.10	10.90	9.90	11.90
262	PREMIERCEM	10.00	0.10	64.90	58.50	71.30
263	PREMIERLEA	10.00	0.10	8.60	7.80	9.40
264	PRIME1ICBA	10.00	0.10	5.60	5.10	6.10
265	PRIMEBANK	10.00	0.10	17.30	15.60	19.00
266	PRIMEFIN	10.00	0.10	9.00	8.10	9.90
267	PRIMEINSUR	10.00	0.10	12.50	11.30	13.70
268	PRIMELIFE	10.00	0.10	52.00	46.80	57.20
269	PRIMETEX	10.00	0.10	35.40	31.90	38.90
270	PROGRESLIF	10.00	0.10	61.30	55.20	67.40
271	PROVATIINS	10.00	0.10	15.90	14.40	17.40
272	PTL	10.00	0.10	63.80	57.50	70.10
273	PUBALIBANK	10.00	0.10	25.40	22.90	27.90
274	PURABIGEN	10.00	0.10	12.20	11.00	13.40
275	QUASEMIND	10.00	0.10	43.80	39.50	48.10
276	QUEENSOUTH	10.00	0.10	41.60	37.50	45.70
277	RAHIMTEXT	8.75	0.10	368.00	335.80	400.20
278	RAKCERAMIC	10.00	0.10	38.30	34.50	42.10
279	RANFOUNDRY	10.00	0.10	149.20	134.30	164.10
280	RDFOOD	10.00	0.10	15.70	14.20	17.20
281	RECKITTBEN	5.00	0.10	2,328.30	2,211.90	2,444.70
282	REGENTTEX	10.00	0.10	15.90	14.40	17.40
283	RELIANCE1	10.00	0.10	9.10	8.20	10.00
284	RELIANCINS	10.00	0.10	44.20	39.80	48.60
285	RENATA	6.25	0.10	1,135.00	1,064.10	1,205.90
286	RENWICKJA	7.50	0.10	841.80	778.70	904.90
287	REPUBLIC	10.00	0.10	24.10	21.70	26.50
288	RNSPIN	10.00	0.10	8.40	7.60	9.20
289	RSRMSTEEL	10.00	0.10	45.60	41.10	50.10
290	RUPALIBANK	10.00	0.10	35.00	31.50	38.50
291	RUPALIINS	10.00	0.10	17.60	15.90	19.30
292	RUPALILIFE	10.00	0.10	83.90	75.60	92.20
293	SAFKOSPINN	10.00	0.10	17.00	15.30	18.70
294	SAIFPOWER	10.00	0.10	20.90	18.90	22.90
295	SAIHAMCOT	10.00	0.10	25.80	23.30	28.30
296	SAIHAMTEX	10.00	0.10	56.20	50.60	61.80
297	SALAMCRST	10.00	0.10	27.40	24.70	30.10
298	SALVOCHEM	10.00	0.10	16.50	14.90	18.10
299	SAMATALETH	10.00	0.10	48.50	43.70	53.30
300	SAMORITA	10.00	0.10	72.70	65.50	79.90
301	SANDHANINS	10.00	0.10	24.90	22.50	27.30
302	SAPORTL	10.00	0.10	25.00	22.50	27.50
303	SAVAREFR	10.00	0.10	110.20	99.20	121.20
304	SEBL1STMF	10.00	0.10	11.80	10.70	12.90
305	SEMLIBBLSF	10.00	0.10	9.20	8.30	10.10
306	SEMLLECMF	10.00	0.10	6.70	6.10	7.30
307	SHAHJABANK	10.00	0.10	28.00	25.20	30.80
308	SHASHADNIM	10.00	0.10	59.60	53.70	65.50
309	SHEPHERD	10.00	0.10	39.50	35.60	43.40
310	SHURWID	10.00	0.10	28.40	25.60	31.20
311	SHYAMPSUG	10.00	0.10	29.40	26.50	32.30
312	SIBL	10.00	0.10	15.00	13.50	16.50
313	SILVAPHL	10.00	0.10	31.70	28.60	34.80
314	SIMTEX	10.00	0.10	32.00	28.80	35.20
315	SINGERBD	8.75	0.10	214.90	196.10	233.70
316	SINOBANGLA	10.00	0.10	53.10	47.80	58.40
317	SKTRIMS	10.00	0.10	49.30	44.40	54.20
318	SONALIANSH	7.50	0.10	729.20	674.60	783.80
319	SONARBAINS	10.00	0.10	14.60	13.20	16.00
320	SONARGAON	10.00	0.10	21.80	19.70	23.90
321	SOUTHEASTB	10.00	0.10	14.90	13.50	16.30
322	SPCERAMICS	10.00	0.10	13.00	11.70	14.20
323	SPCL	10.00	0.10	80.10	72.10	88.10
324	SQUARETEXT	10.00	0.10	46.20	41.60	50.80
325	SQURPHARMA	8.75	0.10	251.70	229.70	273.70
326	STANCERAM	10.00	0.10	144.50	130.10	158.90
327	STANDARINS	10.00	0.10	30.20	27.20	33.20
328	STANDBANKL	10.00	0.10	9.80	8.90	10.70
329	STYLECRAFT	7.50	0.10	992.50	918.10	1,066.90
330	SUMITPOWER	10.00	0.10	38.50	34.70	42.30
331	SUNLIFEINS	10.00	0.10	24.00	21.60	26.40
332	T05Y0715	10.00	0.50	0.00	0.00	0.00
333	T05Y0815	10.00	0.50	0.00	0.00	0.00
334	T10Y0117	10.00	0.50	0.00	0.00	0.00
335	T10Y0118	10.00	0.50	0.00	0.00	0.00
336	T10Y0119	10.00	0.50	0.00	0.00	0.00
337	T10Y0121	10.00	0.50	0.00	0.00	0.00
338	T10Y0214	10.00	0.50	0.00	0.00	0.00
339	T10Y0215	10.00	0.50	0.00	0.00	0.00
340	T10Y0216	10.00	0.50	0.00	0.00	0.00
341	T10Y0217	10.00	0.50	0.00	0.00	0.00
342	T10Y0218	10.00	0.50	0.00	0.00	0.00
343	T10Y0219	10.00	0.50	0.00	0.00	0.00
344	T10Y0220	10.00	0.50	0.00	0.00	0.00
345	T10Y0221	10.00	0.50	0.00	0.00	0.00
346	T10Y0317	10.00	0.50	0.00	0.00	0.00
347	T10Y0318	10.00	0.50	0.00	0.00	0.00
348	T10Y0319	10.00	0.50	0.00	0.00	0.00
349	T10Y0320	10.00	0.50	0.00	0.00	0.00
350	T10Y0321	10.00	0.50	0.00	0.00	0.00
351	T10Y0414	10.00	0.50	0.00	0.00	0.00
352	T10Y0415	10.00	0.50	0.00	0.00	0.00
353	T10Y0416	10.00	0.50	0.00	0.00	0.00
354	T10Y0418	10.00	0.50	0.00	0.00	0.00
355	T10Y0419	10.00	0.50	0.00	0.00	0.00
356	T10Y0420	10.00	0.50	0.00	0.00	0.00
357	T10Y0421	10.00	0.50	0.00	0.00	0.00
358	T10Y0517	10.00	0.50	0.00	0.00	0.00
359	T10Y0518	10.00	0.50	0.00	0.00	0.00
360	T10Y0519	10.00	0.50	0.00	0.00	0.00
361	T10Y0520	10.00	0.50	0.00	0.00	0.00
362	T10Y0521	10.00	0.50	0.00	0.00	0.00
363	T10Y0614	10.00	0.50	0.00	0.00	0.00
364	T10Y0615	10.00	0.50	0.00	0.00	0.00
365	T10Y0616	10.00	0.50	0.00	0.00	0.00
366	T10Y0617	10.00	0.50	0.00	0.00	0.00
367	T10Y0618	10.00	0.50	0.00	0.00	0.00
368	T10Y0619	10.00	0.50	0.00	0.00	0.00
369	T10Y0620	10.00	0.50	0.00	0.00	0.00
370	T10Y0621	10.00	0.50	0.00	0.00	0.00
371	T10Y0717	10.00	0.50	0.00	0.00	0.00
372	T10Y0718	10.00	0.50	0.00	0.00	0.00
373	T10Y0719	10.00	0.50	0.00	0.00	0.00
374	T10Y0720	10.00	0.50	0.00	0.00	0.00
375	T10Y0721	10.00	0.50	0.00	0.00	0.00
376	T10Y0814	10.00	0.50	0.00	0.00	0.00
377	T10Y0816	10.00	0.50	0.00	0.00	0.00
378	T10Y0817	10.00	0.50	0.00	0.00	0.00
379	T10Y0818	10.00	0.50	0.00	0.00	0.00
380	T10Y0819	10.00	0.50	0.00	0.00	0.00
381	T10Y0820	10.00	0.50	0.00	0.00	0.00
382	T10Y0821	10.00	0.50	0.00	0.00	0.00
383	T10Y0916	10.00	0.50	0.00	0.00	0.00
384	T10Y0917	10.00	0.50	0.00	0.00	0.00
385	T10Y0918	10.00	0.50	0.00	0.00	0.00
386	T10Y0919	10.00	0.50	0.00	0.00	0.00
387	T10Y0920	10.00	0.50	0.00	0.00	0.00
388	T10Y0921	10.00	0.50	0.00	0.00	0.00
389	T10Y1014	10.00	0.50	0.00	0.00	0.00
390	T10Y1016	10.00	0.50	0.00	0.00	0.00
391	T10Y1017	10.00	0.50	0.00	0.00	0.00
392	T10Y1018	10.00	0.50	0.00	0.00	0.00
393	T10Y1019	10.00	0.50	0.00	0.00	0.00
394	T10Y1116	10.00	0.50	0.00	0.00	0.00
395	T10Y1117	10.00	0.50	0.00	0.00	0.00
396	T10Y1118	10.00	0.50	0.00	0.00	0.00
397	T10Y1120	10.00	0.50	0.00	0.00	0.00
398	T10Y1213	10.00	0.50	0.00	0.00	0.00
399	T10Y1214	10.00	0.50	0.00	0.00	0.00
400	T10Y1215	10.00	0.50	0.00	0.00	0.00
401	T10Y1216	10.00	0.50	0.00	0.00	0.00
402	T10Y1217	10.00	0.50	0.00	0.00	0.00
403	T10Y1218	10.00	0.50	0.00	0.00	0.00
404	T10Y1219	10.00	0.50	0.00	0.00	0.00
405	T10Y1220	10.00	0.50	0.00	0.00	0.00
406	T15Y0123	10.00	0.50	0.00	0.00	0.00
407	T15Y0124	10.00	0.50	0.00	0.00	0.00
408	T15Y0125	10.00	0.50	0.00	0.00	0.00
409	T15Y0223	10.00	0.50	0.00	0.00	0.00
410	T15Y0224	10.00	0.50	0.00	0.00	0.00
411	T15Y0225	10.00	0.50	0.00	0.00	0.00
412	T15Y0226	10.00	0.50	0.00	0.00	0.00
413	T15Y0323	10.00	0.50	0.00	0.00	0.00
414	T15Y0324	10.00	0.50	0.00	0.00	0.00
415	T15Y0325	10.00	0.50	0.00	0.00	0.00
416	T15Y0326	10.00	0.50	0.00	0.00	0.00
417	T15Y0423	10.00	0.50	0.00	0.00	0.00
418	T15Y0424	10.00	0.50	0.00	0.00	0.00
419	T15Y0425	10.00	0.50	0.00	0.00	0.00
420	T15Y0426	10.00	0.50	0.00	0.00	0.00
421	T15Y0523	10.00	0.50	0.00	0.00	0.00
422	T15Y0524	10.00	0.50	0.00	0.00	0.00
423	T15Y0525	10.00	0.50	0.00	0.00	0.00
424	T15Y0526	10.00	0.50	0.00	0.00	0.00
425	T15Y0623	10.00	0.50	0.00	0.00	0.00
426	T15Y0624	10.00	0.50	0.00	0.00	0.00
427	T15Y0625	10.00	0.50	0.00	0.00	0.00
428	T15Y0626	10.00	0.50	0.00	0.00	0.00
429	T15Y0722	10.00	0.50	0.00	0.00	0.00
430	T15Y0723	10.00	0.50	0.00	0.00	0.00
431	T15Y0724	10.00	0.50	0.00	0.00	0.00
432	T15Y0725	10.00	0.50	0.00	0.00	0.00
433	T15Y0822	10.00	0.50	0.00	0.00	0.00
434	T15Y0823	10.00	0.50	0.00	0.00	0.00
435	T15Y0824	10.00	0.50	0.00	0.00	0.00
436	T15Y0825	10.00	0.50	0.00	0.00	0.00
437	T15Y0826	10.00	0.50	0.00	0.00	0.00
438	T15Y0922	10.00	0.50	0.00	0.00	0.00
439	T15Y0923	10.00	0.50	0.00	0.00	0.00
440	T15Y0924	10.00	0.50	0.00	0.00	0.00
441	T15Y0925	10.00	0.50	0.00	0.00	0.00
442	T15Y0926	10.00	0.50	0.00	0.00	0.00
443	T15Y1022	10.00	0.50	0.00	0.00	0.00
444	T15Y1023	10.00	0.50	0.00	0.00	0.00
445	T15Y1024	10.00	0.50	0.00	0.00	0.00
446	T15Y1025	10.00	0.50	0.00	0.00	0.00
447	T15Y1122	10.00	0.50	0.00	0.00	0.00
448	T15Y1123	10.00	0.50	0.00	0.00	0.00
449	T15Y1125	10.00	0.50	0.00	0.00	0.00
450	T15Y1222	10.00	0.50	0.00	0.00	0.00
451	T15Y1223	10.00	0.50	0.00	0.00	0.00
452	T15Y1224	10.00	0.50	0.00	0.00	0.00
453	T15Y1225	10.00	0.50	0.00	0.00	0.00
454	T20Y0128	10.00	0.50	0.00	0.00	0.00
455	T20Y0129	10.00	0.50	0.00	0.00	0.00
456	T20Y0131	10.00	0.50	0.00	0.00	0.00
457	T20Y0228	10.00	0.50	0.00	0.00	0.00
458	T20Y0229	10.00	0.50	0.00	0.00	0.00
459	T20Y0230	10.00	0.50	0.00	0.00	0.00
460	T20Y0231	10.00	0.50	0.00	0.00	0.00
461	T20Y0328	10.00	0.50	0.00	0.00	0.00
462	T20Y0329	10.00	0.50	0.00	0.00	0.00
463	T20Y0330	10.00	0.50	0.00	0.00	0.00
464	T20Y0428	10.00	0.50	0.00	0.00	0.00
465	T20Y0429	10.00	0.50	0.00	0.00	0.00
466	T20Y0430	10.00	0.50	0.00	0.00	0.00
467	T20Y0431	10.00	0.50	0.00	0.00	0.00
468	T20Y0528	10.00	0.50	0.00	0.00	0.00
469	T20Y0530	10.00	0.50	0.00	0.00	0.00
470	T20Y0531	10.00	0.50	0.00	0.00	0.00
471	T20Y0628	10.00	0.50	0.00	0.00	0.00
472	T20Y0629	10.00	0.50	0.00	0.00	0.00
473	T20Y0630	10.00	0.50	0.00	0.00	0.00
474	T20Y0631	10.00	0.50	0.00	0.00	0.00
475	T20Y0727	10.00	0.50	0.00	0.00	0.00
476	T20Y0728	10.00	0.50	0.00	0.00	0.00
477	T20Y0729	10.00	0.50	0.00	0.00	0.00
478	T20Y0730	10.00	0.50	0.00	0.00	0.00
479	T20Y0731	10.00	0.50	0.00	0.00	0.00
480	T20Y0827	10.00	0.50	0.00	0.00	0.00
481	T20Y0828	10.00	0.50	0.00	0.00	0.00
482	T20Y0829	10.00	0.50	0.00	0.00	0.00
483	T20Y0830	10.00	0.50	0.00	0.00	0.00
484	T20Y0831	10.00	0.50	0.00	0.00	0.00
485	T20Y0927	10.00	0.50	0.00	0.00	0.00
486	T20Y0928	10.00	0.50	0.00	0.00	0.00
487	T20Y0930	10.00	0.50	0.00	0.00	0.00
488	T20Y0931	10.00	0.50	0.00	0.00	0.00
489	T20Y1027	10.00	0.50	0.00	0.00	0.00
490	T20Y1028	10.00	0.50	0.00	0.00	0.00
491	T20Y1029	10.00	0.50	0.00	0.00	0.00
492	T20Y1030	10.00	0.50	0.00	0.00	0.00
493	T20Y1127	10.00	0.50	0.00	0.00	0.00
494	T20Y1128	10.00	0.50	0.00	0.00	0.00
495	T20Y1130	10.00	0.50	0.00	0.00	0.00
496	T20Y1227	10.00	0.50	0.00	0.00	0.00
497	T20Y1228	10.00	0.50	0.00	0.00	0.00
498	T20Y1229	10.00	0.50	0.00	0.00	0.00
499	T20Y1230	10.00	0.50	0.00	0.00	0.00
500	T5Y0112	10.00	0.50	0.00	0.00	0.00
501	T5Y0113	10.00	0.50	0.00	0.00	0.00
502	T5Y0114	10.00	0.50	0.00	0.00	0.00
503	T5Y0115	10.00	0.50	0.00	0.00	0.00
504	T5Y0116	10.00	0.50	0.00	0.00	0.00
505	T5Y0212	10.00	0.50	0.00	0.00	0.00
506	T5Y0213	10.00	0.50	0.00	0.00	0.00
507	T5Y0214	10.00	0.50	0.00	0.00	0.00
508	T5Y0215	10.00	0.50	0.00	0.00	0.00
509	T5Y0216	10.00	0.50	0.00	0.00	0.00
510	T5Y0313	10.00	0.50	0.00	0.00	0.00
511	T5Y0314	10.00	0.50	0.00	0.00	0.00
512	T5Y0315	10.00	0.50	0.00	0.00	0.00
513	T5Y0316	10.00	0.50	0.00	0.00	0.00
514	T5Y0412	10.00	0.50	0.00	0.00	0.00
515	T5Y0414	10.00	0.50	0.00	0.00	0.00
516	T5Y0415	10.00	0.50	0.00	0.00	0.00
517	T5Y0416	10.00	0.50	0.00	0.00	0.00
518	T5Y0514	10.00	0.50	0.00	0.00	0.00
519	T5Y0516	10.00	0.50	0.00	0.00	0.00
520	T5Y0613	10.00	0.50	0.00	0.00	0.00
521	T5Y0615	10.00	0.50	0.00	0.00	0.00
522	T5Y0616	10.00	0.50	0.00	0.00	0.00
523	T5Y0712	10.00	0.50	0.00	0.00	0.00
524	T5Y0713	10.00	0.50	0.00	0.00	0.00
525	T5Y0714	10.00	0.50	0.00	0.00	0.00
526	T5Y0716	10.00	0.50	0.00	0.00	0.00
527	T5Y0811	10.00	0.50	0.00	0.00	0.00
528	T5Y0812	10.00	0.50	0.00	0.00	0.00
529	T5Y0813	10.00	0.50	0.00	0.00	0.00
530	T5Y0814	10.00	0.50	0.00	0.00	0.00
531	T5Y0816	10.00	0.50	0.00	0.00	0.00
532	T5Y0911	10.00	0.50	0.00	0.00	0.00
533	T5Y0912	10.00	0.50	0.00	0.00	0.00
534	T5Y0913	10.00	0.50	0.00	0.00	0.00
535	T5Y0914	10.00	0.50	0.00	0.00	0.00
536	T5Y0915	10.00	0.50	0.00	0.00	0.00
537	T5Y0916	10.00	0.50	0.00	0.00	0.00
538	T5Y1011	10.00	0.50	0.00	0.00	0.00
539	T5Y1012	10.00	0.50	0.00	0.00	0.00
540	T5Y1013	10.00	0.50	0.00	0.00	0.00
541	T5Y1014	10.00	0.50	0.00	0.00	0.00
542	T5Y1015	10.00	0.50	0.00	0.00	0.00
543	T5Y1111	10.00	0.50	0.00	0.00	0.00
544	T5Y1112	10.00	0.50	0.00	0.00	0.00
545	T5Y1113	10.00	0.50	0.00	0.00	0.00
546	T5Y1114	10.00	0.50	0.00	0.00	0.00
547	T5Y1115	10.00	0.50	0.00	0.00	0.00
548	T5Y1211	10.00	0.50	0.00	0.00	0.00
549	T5Y1212	10.00	0.50	0.00	0.00	0.00
550	T5Y1213	10.00	0.50	0.00	0.00	0.00
551	T5Y1214	10.00	0.50	0.00	0.00	0.00
552	T5Y1215	10.00	0.50	0.00	0.00	0.00
553	TAKAFULINS	10.00	0.10	25.50	23.00	28.00
554	TALLUSPIN	10.00	0.10	5.80	5.30	6.30
555	TITASGAS	10.00	0.10	36.70	33.10	40.30
556	TOSRIFA	10.00	0.10	20.50	18.50	22.50
557	TRUSTB1MF	10.00	0.10	4.30	3.90	4.70
558	TRUSTBANK	10.00	0.10	31.60	28.50	34.70
559	TUNGHAI	10.00	0.10	5.50	5.00	6.00
560	UCB	10.00	0.10	17.00	15.30	18.70
561	UNIONCAP	10.00	0.10	12.10	10.90	13.30
562	UNIQUEHRL	10.00	0.10	53.40	48.10	58.70
563	UNITEDAIR	10.00	0.10	2.60	2.40	2.80
564	UNITEDFIN	10.00	0.10	17.50	15.80	19.20
565	UNITEDINS	10.00	0.10	23.00	20.70	25.20
566	UPGDCL	8.75	0.10	294.40	268.70	320.10
567	USMANIAGL	10.00	0.10	112.20	101.00	123.40
568	UTTARABANK	10.00	0.10	28.00	25.20	30.80
569	UTTARAFIN	10.00	0.10	64.10	57.70	70.50
570	VAMLBDMF1	10.00	0.10	7.00	6.30	7.70
571	VAMLRBBF	10.00	0.10	7.40	6.70	8.10
572	VFSTDL	10.00	0.10	63.50	57.20	69.80
573	WATACHEM	8.75	0.10	489.80	447.00	532.60
574	WMSHIPYARD	10.00	0.10	20.00	18.00	22.00
575	YPL	10.00	0.10	13.20	11.90	14.50
576	ZAHEENSPIN	10.00	0.10	11.00	9.90	12.10
577	ZAHINTEX	10.00	0.10	11.00	9.90	12.10
578	ZEALBANGLA	10.00	0.10	36.00	32.40	39.60

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.