Tuesday, May 21, 2019 Current Time: 4:26:35 AM (BST) Market Status: Closed
1JANATAMF 4.50 
0.00    0.00%

1STPRIMFMF 9.30 
-0.10    -1.06%

AAMRANET 59.20 
0.20    0.34%

AAMRATECH 24.90 
-0.20    -0.80%

ABB1STMF 4.40 
-0.10    -2.22%

ABBANK 10.20 
-0.20    -1.92%

ACFL   33.10    
-0.90    -2.65%

ACI   255.00    
0.00    0.00%

ACIFORMULA 146.60 
-0.10    -0.07%

ACMELAB 70.70 
-1.10    -1.53%

ACTIVEFINE 27.80 
-0.40    -1.42%

ADVENT 33.40 
-0.60    -1.76%

AFCAGRO 30.80 
-0.40    -1.28%

AFTABAUTO 36.60 
-0.40    -1.08%

AGNISYSL 21.00 
-0.50    -2.33%

AGRANINS 26.40 
-0.80    -2.94%

AIBL1STIMF 8.00 
0.00    0.00%

AIL   57.20    
-0.60    -1.04%

AL-HAJTEX 72.40 
-0.30    -0.41%

ALARABANK 19.50 
-2.10    -9.72%

ALIF   9.90    
-0.10    -1.00%

ALLTEX 11.80 
-0.20    -1.67%

AMANFEED 42.90 
-0.90    -2.05%

AMBEEPHA 605.10 
-3.60    -0.59%

AMCL(PRAN) 241.00 
-1.00    -0.41%

ANLIMAYARN 33.70 
-0.80    -2.32%

ANWARGALV 74.00 
-0.70    -0.94%

APEXFOODS 170.00 
-2.90    -1.68%

APEXFOOT 280.00 
-1.80    -0.64%

APEXSPINN 129.00 
1.00    0.78%

APEXTANRY 133.80 
-0.30    -0.22%

APOLOISPAT 7.40 
-0.10    -1.33%

ARAMIT 321.10 
-4.40    -1.35%

ARAMITCEM 19.30 
0.50    2.66%

ARGONDENIM 23.90 
-0.60    -2.45%

ASIAINS 24.80 
-0.70    -2.75%

ASIAPACINS 23.60 
0.10    0.43%

ATCSLGF 10.10 
0.00    0.00%

ATLASBANG 131.00 
0.70    0.54%

AZIZPIPES 162.00 
-1.00    -0.61%

BANGAS 246.00 
2.20    0.90%

BANKASIA 21.10 
-0.20    -0.94%

BARKAPOWER 29.00 
-0.20    -0.68%

BATBC   1349.00    
0.30    0.02%

BAYLEASING 18.50 
0.60    3.35%

BBS   28.00    
-0.60    -2.10%

BBSCABLES 91.00 
-0.60    -0.66%

BDAUTOCA 227.30 
-5.80    -2.49%

BDCOM   30.70    
-0.50    -1.60%

BDFINANCE 13.40 
-0.60    -4.29%

BDLAMPS 188.00 
-4.40    -2.29%

BDTHAI 18.40 
-0.20    -1.08%

BDWELDING 18.10 
0.10    0.56%

BEACHHATCH 18.60 
-0.10    -0.53%

BEACONPHAR 19.70 
-0.50    -2.48%

BENGALWTL 27.10 
-0.20    -0.73%

BERGERPBL 1612.90 
-4.30    -0.27%

BEXIMCO 23.30 
-0.30    -1.27%

BGIC   19.20    
0.10    0.52%

BIFC   5.50    
0.40    7.84%

BNICL   18.00    
-0.60    -3.23%

BPML   65.30    
-0.50    -0.76%

BRACBANK 58.20 
-1.60    -2.68%

BSC   49.70    
0.10    0.20%

BSCCL   138.20    
0.70    0.51%

BSRMLTD 71.00 
1.10    1.57%

BSRMSTEEL 57.90 
0.00    0.00%

BXPHARMA 76.70 
-1.40    -1.79%

BXSYNTH 6.30 
0.00    0.00%

CAPMBDBLMF 6.80 
0.10    1.49%

CAPMIBBLMF 7.50 
-0.10    -1.32%

CENTRALINS 21.70 
0.10    0.46%

CENTRALPHL 12.90 
-0.20    -1.53%

CITYBANK 25.50 
0.20    0.79%

CITYGENINS 13.70 
-0.50    -3.52%

CNATEX 3.10 
-0.10    -3.13%

CONFIDCEM 154.20 
0.50    0.33%

CONTININS 20.10 
-0.60    -2.90%

CVOPRL 150.10 
-2.00    -1.31%

DACCADYE 4.60 
0.00    0.00%

DAFODILCOM 48.20 
1.30    2.77%

DBH   119.20    
-1.60    -1.32%

DBH1STMF 8.40 
-0.10    -1.18%

DELTALIFE 94.70 
-2.20    -2.27%

DELTASPINN 6.30 
-0.10    -1.56%

DESCO   46.60    
-0.20    -0.43%

DESHBANDHU 13.10 
-0.50    -3.68%

DHAKABANK 15.00 
0.00    0.00%

DHAKAINS 24.70 
-0.20    -0.80%

DOREENPWR 82.00 
-1.70    -2.03%

DSHGARME 197.00 
0.60    0.31%

DSSL   17.10    
-0.20    -1.16%

DULAMIACOT 51.00 
1.00    2.00%

DUTCHBANGL 73.40 
-2.20    -2.91%

EASTERNINS 46.40 
-1.10    -2.32%

EASTLAND 24.20 
-0.70    -2.81%

EASTRNLUB 1224.00 
-26.50    -2.12%

EBL   37.00    
0.20    0.54%

EBL1STMF 6.90 
0.00    0.00%

EBLNRBMF 4.40 
-0.10    -2.22%

ECABLES 307.50 
0.40    0.13%

EHL   49.00    
-0.60    -1.21%

EMERALDOIL 18.70 
1.70    10.00%

ENVOYTEX 34.00 
0.00    0.00%

ESQUIRENIT 47.10 
0.70    1.51%

ETL   12.70    
-0.10    -0.78%

EXIM1STMF 4.90 
-0.20    -3.92%

FAMILYTEX 4.10 
-0.10    -2.38%

FARCHEM 12.40 
-0.40    -3.13%

FAREASTFIN 5.80 
0.20    3.57%

FAREASTLIF 59.60 
-0.40    -0.67%

FASFIN 9.90 
-0.30    -2.94%

FBFIF   4.20    
-0.10    -2.33%

FEDERALINS 10.20 
-0.50    -4.67%

FEKDIL 15.50 
-0.30    -1.90%

FINEFOODS 41.30 
-1.30    -3.05%

FIRSTFIN 4.90 
-0.10    -2.00%

FIRSTSBANK 10.30 
-0.30    -2.83%

FORTUNE 37.70 
-0.50    -1.31%

FUWANGCER 12.80 
-0.30    -2.29%

FUWANGFOOD 16.20 
-0.20    -1.22%

GBBPOWER 11.40 
-0.20    -1.72%

GEMINISEA 277.80 
0.40    0.14%

GENEXIL 45.90 
-0.60    -1.29%

GENNEXT 5.40 
-0.10    -1.82%

GHAIL   33.70    
-0.80    -2.32%

GHCL   40.50    
1.50    3.85%

GLAXOSMITH 1400.00 
15.00    1.08%

GLOBALINS 14.20 
0.10    0.71%

GOLDENSON 10.00 
0.10    1.01%

GP   347.60    
-3.50    -1.00%

GPHISPAT 35.10 
0.10    0.29%

GQBALLPEN 81.50 
0.30    0.37%

GRAMEENS2 13.20 
0.00    0.00%

GREENDELMF 7.20 
-0.10    -1.37%

GREENDELT 60.60 
-1.40    -2.26%

GSPFINANCE 17.20 
-0.30    -1.71%

HAKKANIPUL 64.00 
-1.00    -1.54%

HEIDELBCEM 239.40 
-2.60    -1.07%

HFL   20.60    
-0.20    -0.96%

HRTEX   42.60    
-0.30    -0.70%

HWAWELLTEX 37.00 
0.00    0.00%

IBBLPBOND 918.00 
-63.00    -6.42%

IBNSINA 250.90 
-2.50    -0.99%

IBP   25.90    
-1.00    -3.72%

ICB   110.00    
-0.30    -0.27%

ICB3RDNRB 5.90 
0.30    5.36%

ICBAGRANI1 6.80 
0.00    0.00%

ICBAMCL2ND 8.00 
0.10    1.27%

ICBEPMF1S1 5.60 
-0.10    -1.75%

ICBIBANK 4.00 
-0.10    -2.44%

ICBSONALI1 6.80 
-0.30    -4.23%

IDLC   60.80    
-0.60    -0.98%

IFADAUTOS 81.30 
1.20    1.50%

IFIC   12.20    
-0.40    -3.17%

IFIC1STMF 4.40 
-0.10    -2.22%

IFILISLMF1 6.90 
0.00    0.00%

ILFSL   10.40    
-0.20    -1.89%

IMAMBUTTON 28.90 
0.30    1.05%

INTECH 35.70 
-1.00    -2.72%

INTRACO 22.90 
-0.20    -0.87%

IPDC   34.50    
0.00    0.00%

ISLAMIBANK 25.00 
-0.40    -1.57%

ISLAMICFIN 16.20 
-0.40    -2.41%

ISLAMIINS 18.70 
-0.90    -4.59%

ISNLTD 33.30 
-0.30    -0.89%

ITC   43.30    
-0.10    -0.23%

JAMUNABANK 17.70 
-0.30    -1.67%

JAMUNAOIL 168.00 
-0.60    -0.36%

JANATAINS 15.30 
-0.30    -1.92%

JMISMDL 318.70 
-0.80    -0.25%

JUTESPINN 97.00 
-1.50    -1.52%

KAY&QUE 223.80 
-6.40    -2.78%

KBPPWBIL 10.90 
-0.30    -2.68%

KDSALTD 54.90 
-0.90    -1.61%

KEYACOSMET 4.70 
-0.20    -4.08%

KOHINOOR 381.00 
1.70    0.45%

KPCL   52.60    
-0.30    -0.57%

KPPL   15.30    
-0.40    -2.55%

KTL   20.80    
-0.10    -0.48%

LANKABAFIN 21.70 
-0.60    -2.69%

LEGACYFOOT 133.00 
-3.10    -2.28%

LHBL   40.60    
0.20    0.50%

LIBRAINFU 903.20 
-5.70    -0.63%

LINDEBD 1130.00 
-8.70    -0.76%

LRGLOBMF1 6.80 
0.00    0.00%

MAKSONSPIN 6.40 
-0.10    -1.54%

MALEKSPIN 15.30 
-0.20    -1.29%

MARICO 1405.00 
1.00    0.07%

MATINSPINN 37.80 
-1.50    -3.82%

MBL1STMF 7.30 
0.00    0.00%

MEGCONMILK 22.00 
0.30    1.38%

MEGHNACEM 88.20 
-0.50    -0.56%

MEGHNALIFE 57.50 
-1.00    -1.71%

MEGHNAPET 13.20 
0.20    1.54%

MERCANBANK 17.10 
0.20    1.18%

MERCINS 25.30 
-1.50    -5.60%

METROSPIN 7.50 
-0.10    -1.32%

MHSML   11.90    
0.00    0.00%

MICEMENT 71.00 
0.20    0.28%

MIDASFIN 16.80 
-1.20    -6.67%

MIRACLEIND 25.50 
-0.40    -1.54%

MITHUNKNIT 15.60 
0.00    0.00%

MJLBD   87.50    
-1.30    -1.46%

MLDYEING 34.70 
-0.40    -1.14%

MONNOCERA 234.50 
-0.90    -0.38%

MONNOSTAF 1164.90 
1.20    0.10%

MPETROLEUM 194.50 
-0.40    -0.21%

MTB   33.80    
0.70    2.11%

NAHEEACP 53.80 
-1.20    -2.18%

NATLIFEINS 176.10 
0.50    0.28%

NAVANACNG 45.30 
-0.60    -1.31%

NBL   9.80    
-0.10    -1.01%

NCCBANK 15.10 
-0.20    -1.31%

NCCBLMF1 6.90 
0.00    0.00%

NFML   11.40    
-0.70    -5.79%

NHFIL   39.80    
-0.90    -2.21%

NITOLINS 23.00 
-0.70    -2.95%

NORTHERN 1193.00 
-4.90    -0.41%

NORTHRNINS 18.20 
-0.30    -1.62%

NPOLYMAR 103.00 
-1.50    -1.44%

NTC   709.50    
-3.60    -0.50%

NTLTUBES 119.30 
2.30    1.97%

NURANI 14.90 
-0.20    -1.32%

OAL   11.50    
-0.20    -1.71%

OIMEX   33.40    
-1.20    -3.47%

OLYMPIC 220.00 
-1.00    -0.45%

ONEBANKLTD 14.40 
-0.10    -0.69%

ORIONINFU 57.70 
0.20    0.35%

ORIONPHARM 34.00 
-0.30    -0.87%

PADMALIFE 23.00 
0.10    0.44%

PADMAOIL 225.50 
-0.60    -0.27%

PARAMOUNT 16.60 
-0.80    -4.60%

PDL   15.40    
-0.40    -2.53%

PENINSULA 25.70 
-0.60    -2.28%

PEOPLESINS 18.30 
0.40    2.23%

PF1STMF 5.80 
0.00    0.00%

PHARMAID 586.40 
-12.20    -2.04%

PHOENIXFIN 32.30 
-0.30    -0.92%

PHPMF1 4.60 
0.00    0.00%

PIONEERINS 29.90 
-0.70    -2.29%

PLFSL   4.80    
0.00    0.00%

POPULAR1MF 4.30 
0.00    0.00%

POPULARLIF 92.00 
0.80    0.88%

POWERGRID 61.00 
-0.70    -1.13%

PRAGATIINS 30.10 
-1.20    -3.83%

PRAGATILIF 113.00 
-2.20    -1.91%

PREMIERBAN 12.40 
-0.10    -0.80%

PREMIERCEM 70.40 
2.20    3.23%

PREMIERLEA 8.30 
-0.30    -3.49%

PRIME1ICBA 5.90 
-0.10    -1.67%

PRIMEBANK 17.30 
0.10    0.58%

PRIMEFIN 10.80 
0.10    0.93%

PRIMEINSUR 16.50 
-0.80    -4.62%

PRIMELIFE 51.30 
-0.10    -0.19%

PRIMETEX 26.50 
-0.80    -2.93%

PROGRESLIF 88.00 
-0.90    -1.01%

PROVATIINS 31.60 
-0.80    -2.47%

PTL   60.70    
-0.90    -1.46%

PUBALIBANK 25.40 
-0.20    -0.78%

PURABIGEN 14.60 
-0.10    -0.68%

QUASEMIND 34.90 
-0.10    -0.29%

QUEENSOUTH 35.60 
-0.80    -2.20%

RAHIMTEXT 416.00 
1.40    0.34%

RAKCERAMIC 32.20 
-0.50    -1.53%

RANFOUNDRY 154.90 
3.90    2.58%

RDFOOD 14.80 
-0.40    -2.63%

RECKITTBEN 2080.20 
-12.90    -0.62%

REGENTTEX 15.60 
-0.30    -1.89%

RELIANCE1 9.30 
0.10    1.09%

RELIANCINS 44.00 
-0.50    -1.12%

RENATA 1165.00 
-2.50    -0.21%

RENWICKJA 1503.00 
-16.70    -1.10%

REPUBLIC 21.80 
-0.40    -1.80%

RNSPIN 5.90 
-0.20    -3.28%

RSRMSTEEL 47.40 
-0.50    -1.04%

RUPALIBANK 40.90 
-0.70    -1.68%

RUPALIINS 17.90 
-0.60    -3.24%

RUPALILIFE 78.60 
-7.00    -8.18%

SAFKOSPINN 16.20 
-0.10    -0.61%

SAIFPOWER 20.20 
-0.10    -0.49%

SAIHAMCOT 24.80 
-0.70    -2.75%

SAIHAMTEX 46.70 
-0.60    -1.27%

SALAMCRST 28.20 
-0.20    -0.70%

SALVOCHEM 15.70 
-0.50    -3.09%

SAMATALETH 75.60 
0.20    0.27%

SAMORITA 69.90 
-0.10    -0.14%

SANDHANINS 23.00 
-0.50    -2.13%

SAPORTL 23.50 
-0.10    -0.42%

SAVAREFR 117.00 
1.60    1.39%

SEMLIBBLSF 6.80 
-0.10    -1.45%

SEMLLECMF 7.00 
0.10    1.45%

SHAHJABANK 26.30 
-0.60    -2.23%

SHASHADNIM 45.60 
-0.60    -1.30%

SHEPHERD 32.20 
-0.40    -1.23%

SHURWID 34.80 
-0.60    -1.69%

SHYAMPSUG 30.70 
-0.10    -0.32%

SIBL   16.00    
-0.50    -3.03%

SILVAPHL 24.70 
-0.50    -1.98%

SIMTEX 25.50 
-0.50    -1.92%

SINGERBD 173.60 
-5.20    -2.91%

SINOBANGLA 50.00 
-0.90    -1.77%

SKTRIMS 50.40 
2.00    4.13%

SONALIANSH 409.00 
5.40    1.34%

SONARBAINS 53.80 
-0.10    -0.19%

SONARGAON 34.80 
-0.30    -0.85%

SOUTHEASTB 15.00 
0.00    0.00%

SPCERAMICS 13.60 
-0.20    -1.45%

SPCL   87.70    
-0.20    -0.23%

SQUARETEXT 44.00 
-0.30    -0.68%

SQURPHARMA 248.80 
-3.60    -1.43%

SSSTEEL 30.30 
-0.60    -1.94%

STANCERAM 244.10 
-2.70    -1.09%

STANDARINS 34.90 
-0.20    -0.57%

STANDBANKL 11.00 
-0.30    -2.65%

STYLECRAFT 664.00 
-3.90    -0.58%

SUMITPOWER 40.10 
0.30    0.75%

SUNLIFEINS 23.10 
-0.50    -2.12%

TAKAFULINS 23.90 
-1.20    -4.78%

TALLUSPIN 5.30 
0.00    0.00%

TITASGAS 38.70 
-0.30    -0.77%

TOSRIFA 18.60 
0.20    1.09%

TRUSTB1MF 4.70 
0.10    2.17%

TRUSTBANK 32.00 
-1.00    -3.03%

TUNGHAI 4.00 
0.00    0.00%

UCB   20.00    
-0.10    -0.50%

UNIONCAP 11.60 
-0.40    -3.33%

UNIQUEHRL 48.90 
-0.30    -0.61%

UNITEDAIR 2.60 
0.00    0.00%

UNITEDFIN 18.50 
-0.80    -4.15%

UNITEDINS 66.10 
-3.80    -5.44%

UPGDCL 317.90 
-1.40    -0.44%

USMANIAGL 96.70 
-1.70    -1.73%

UTTARAFIN 61.10 
-0.90    -1.45%

VAMLBDMF1 6.90 
-0.10    -1.43%

VAMLRBBF 6.80 
0.10    1.49%

VFSTDL 51.40 
0.00    0.00%

WATACHEM 500.00 
-2.50    -0.50%

WMSHIPYARD 17.40 
-0.20    -1.14%

YPL   13.50    
-0.10    -0.74%

ZAHEENSPIN 9.30 
-0.20    -2.11%

ZAHINTEX 8.50 
-0.10    -1.16%

ZEALBANGLA 39.50 
1.20    3.13%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
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

DSE 30 Share By Company Name On May 20, 2019 at 2:45 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 255 260 254 255.1 255 0 97 1.0280 4,036
2 BATBC 1,349 1,355 1,346 1,347.4 1,348.7 0.02 584 11.3560 8,419
3 BBSCABLES 91 91.9 90.2 90.6 91.6 -0.66 643 24.1810 265,600
4 BEXIMCO 23.3 23.7 23.1 23.3 23.6 -1.27 701 41.8190 1,793,374
5 BRACBANK 58.2 59.8 57.9 58.1 59.8 -2.68 1,526 400.1890 6,877,804
6 BSRMLTD 71 71 69.8 70.4 69.9 1.57 116 1.9330 27,593
7 BSRMSTEEL 57.9 58 57.7 57.8 57.9 0 82 5.4880 94,711
8 BXPHARMA 76.7 78.1 76.7 76.9 78.1 -1.79 454 13.3960 173,651
9 CITYBANK 25.5 25.5 25 25.4 25.3 0.79 394 30.4900 1,205,374
10 CONFIDCEM 154.2 155.2 152.5 153.4 153.7 0.33 238 5.6010 36,437
11 DELTALIFE 94.7 96.1 94.7 94.9 96.9 -2.27 47 1.0310 10,805
12 EBL 37 37.9 36 36.9 36.8 0.54 102 9.1860 246,910
13 GP 347.6 350.1 347.4 348 351.1 -1.00 467 13.8080 39,639
14 IDLC 60.8 61.3 60.7 61 61.4 -0.98 237 14.3540 235,333
15 IFADAUTOS 81.3 81.5 79.9 81 80.1 1.50 463 13.4360 167,047
16 LANKABAFIN 21.7 22.4 21.5 21.7 22.3 -2.69 316 10.4350 478,420
17 LHBL 40.6 40.6 40.2 40.4 40.4 0.50 336 12.7420 315,509
18 MJLBD 87.5 89 86.7 87.2 88.8 -1.46 130 1.8600 21,236
19 NBL 9.8 10 9.7 9.7 9.9 -1.01 372 15.7260 1,607,683
20 OLYMPIC 220 220.5 219.6 220 221 -0.45 132 4.2910 19,503
21 PADMAOIL 225.5 227 224.2 224.6 226.1 -0.27 58 1.0330 4,587
22 PUBALIBANK 25.4 25.6 25.2 25.3 25.6 -0.78 86 1.7560 69,515
23 RAKCERAMIC 32.2 33 32.2 32.4 32.7 -1.53 147 2.5290 77,700
24 RENATA 1,165 1,180 1,163.2 1,164.3 1,167.5 -0.21 225 7.6800 6,590
25 SINGERBD 173.6 178.8 173.6 173.9 178.8 -2.91 447 14.7410 84,604
26 SQURPHARMA 248.8 254.6 248.7 249.5 252.4 -1.43 1,066 37.7530 150,800
27 SUMITPOWER 40.1 40.5 39.4 40.3 39.8 0.75 460 18.0880 452,963
28 TITASGAS 38.7 39.3 38.5 38.6 39 -0.77 146 4.5220 116,952
29 UNIQUEHRL 48.9 49.1 48.7 48.9 49.2 -0.61 99 1.7230 35,133
30 UPGDCL 317.9 319 314.3 316.5 319.3 -0.44 591 46.3520 146,923

 

 

LTP* - Last Traded Price CLOSEP* -Closing Price
%CHANGE = ((LTP* - YCP)*100/YCP) YCP* -Yesterday's Closing Price

 

 

 

 

 

 

 



STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755
Email: dse@bol-online.com, Web: http://www.dsebd.org/
 
Home | Download | Data 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.