Wednesday, Jul 17, 2019 Current Time: 2:19:44 AM (BST) Market Status: Closed
1JANATAMF 5.30 
0.10    1.92%

1STPRIMFMF 16.70 
0.90    5.70%

AAMRANET 52.00 
1.30    2.56%

AAMRATECH 25.10 
-0.30    -1.18%

ABB1STMF 4.80 
-0.10    -2.04%

ABBANK 9.00 
0.00    0.00%

ACFL   33.50    
0.50    1.52%

ACI   250.00    
1.60    0.64%

ACIFORMULA 143.40 
0.20    0.14%

ACMELAB 71.60 
-0.80    -1.10%

ACTIVEFINE 24.70 
0.20    0.82%

ADVENT 31.00 
0.80    2.65%

AFCAGRO 28.30 
0.50    1.80%

AFTABAUTO 33.30 
0.70    2.15%

AGNISYSL 19.00 
0.10    0.53%

AGRANINS 23.50 
-0.50    -2.08%

AIBL1STIMF 7.00 
0.00    0.00%

AIL   55.20    
1.10    2.03%

AL-HAJTEX 53.10 
-0.50    -0.93%

ALARABANK 18.10 
0.00    0.00%

ALIF   9.60    
0.20    2.13%

ALLTEX 11.00 
0.90    8.91%

AMANFEED 42.30 
0.90    2.17%

AMBEEPHA 570.20 
-5.00    -0.87%

AMCL(PRAN) 231.30 
-2.20    -0.94%

ANLIMAYARN 36.70 
0.60    1.66%

ANWARGALV 77.30 
2.20    2.93%

APEXFOODS 157.70 
-1.20    -0.76%

APEXFOOT 279.70 
8.90    3.29%

APEXSPINN 131.10 
0.30    0.23%

APEXTANRY 140.50 
3.60    2.63%

APOLOISPAT 5.80 
0.20    3.57%

ARAMIT 320.00 
15.80    5.19%

ARAMITCEM 17.60 
0.70    4.14%

ARGONDENIM 23.50 
0.00    0.00%

ASIAINS 24.00 
0.00    0.00%

ASIAPACINS 25.50 
-0.40    -1.54%

ATCSLGF 12.70 
0.40    3.25%

ATLASBANG 120.20 
5.40    4.70%

AZIZPIPES 144.70 
5.00    3.58%

BANGAS 285.50 
2.10    0.74%

BANKASIA 17.60 
0.10    0.57%

BARKAPOWER 27.30 
-0.60    -2.15%

BATASHOE 1034.00 
7.60    0.74%

BATBC   1280.00    
7.70    0.61%

BAYLEASING 16.00 
0.90    5.96%

BBS   26.20    
-0.20    -0.76%

BBSCABLES 94.70 
0.80    0.85%

BDAUTOCA 212.80 
2.00    0.95%

BDCOM   27.10    
0.50    1.88%

BDFINANCE 11.40 
0.40    3.64%

BDLAMPS 185.50 
-5.60    -2.93%

BDTHAI 15.10 
0.40    2.72%

BDWELDING 14.60 
0.00    0.00%

BEACHHATCH 13.50 
0.00    0.00%

BEACONPHAR 20.40 
0.40    2.00%

BENGALWTL 24.90 
0.50    2.05%

BERGERPBL 1398.00 
13.00    0.94%

BEXIMCO 20.40 
0.30    1.49%

BGIC   25.30    
0.30    1.20%

BIFC   3.70    
0.10    2.78%

BNICL   21.70    
-0.60    -2.69%

BPML   66.20    
0.60    0.91%

BRACBANK 61.00 
0.20    0.33%

BSC   50.90    
2.70    5.60%

BSCCL   111.70    
4.10    3.81%

BSRMLTD 66.90 
0.40    0.60%

BSRMSTEEL 55.70 
0.80    1.46%

BXPHARMA 80.00 
-0.70    -0.87%

BXSYNTH 4.80 
0.20    4.35%

CAPMBDBLMF 7.90 
-0.20    -2.47%

CAPMIBBLMF 9.40 
0.20    2.17%

CENTRALINS 27.50 
-0.20    -0.72%

CENTRALPHL 11.00 
0.20    1.85%

CITYBANK 27.40 
0.50    1.86%

CITYGENINS 19.90 
0.10    0.51%

CNATEX 2.40 
-0.10    -4.00%

CONFIDCEM 148.00 
-0.50    -0.34%

CONTININS 22.40 
0.20    0.90%

CVOPRL 144.60 
0.00    0.00%

DACCADYE 3.50 
-0.10    -2.78%

DAFODILCOM 43.80 
0.20    0.46%

DBH   123.00    
0.90    0.74%

DBH1STMF 8.50 
0.10    1.19%

DELTALIFE 93.90 
1.40    1.51%

DELTASPINN 5.40 
-0.10    -1.82%

DESCO   43.00    
0.20    0.47%

DESHBANDHU 12.30 
0.20    1.65%

DHAKABANK 13.50 
0.00    0.00%

DHAKAINS 41.40 
0.60    1.47%

DOREENPWR 73.70 
-0.30    -0.41%

DSHGARME 177.00 
5.90    3.45%

DSSL   16.80    
0.20    1.20%

DULAMIACOT 47.00 
2.10    4.68%

DUTCHBANGL 65.90 
0.10    0.15%

EASTERNINS 40.40 
-0.80    -1.94%

EASTLAND 25.60 
0.10    0.39%

EASTRNLUB 1206.00 
19.90    1.68%

EBL   37.00    
-0.10    -0.27%

EBL1STMF 8.10 
0.20    2.53%

EBLNRBMF 5.30 
0.20    3.92%

ECABLES 289.60 
0.70    0.24%

EHL   51.30    
1.00    1.99%

EMERALDOIL 12.10 
0.10    0.83%

ENVOYTEX 32.20 
0.10    0.31%

ESQUIRENIT 41.60 
0.80    1.96%

ETL   12.40    
0.30    2.48%

EXIM1STMF 5.90 
0.20    3.51%

EXIMBANK 10.40 
0.10    0.97%

FAMILYTEX 3.50 
0.10    2.94%

FARCHEM 11.60 
0.10    0.87%

FAREASTFIN 4.00 
-0.30    -6.98%

FAREASTLIF 59.20 
-0.20    -0.34%

FASFIN 6.70 
0.10    1.52%

FBFIF   4.90    
0.30    6.52%

FEDERALINS 14.90 
-0.70    -4.49%

FEKDIL 15.70 
0.10    0.64%

FINEFOODS 37.10 
0.30    0.82%

FIRSTFIN 4.50 
-0.50    -10.00%

FIRSTSBANK 9.70 
0.10    1.04%

FORTUNE 37.70 
1.40    3.86%

FUWANGCER 10.70 
0.40    3.88%

FUWANGFOOD 13.70 
0.60    4.58%

GBBPOWER 10.10 
0.20    2.02%

GEMINISEA 238.10 
-6.90    -2.82%

GENEXIL 51.50 
1.60    3.21%

GENNEXT 4.50 
0.00    0.00%

GHAIL   30.70    
0.10    0.33%

GHCL   37.50    
0.50    1.35%

GLAXOSMITH 1439.50 
2.00    0.14%

GLOBALINS 26.10 
2.30    9.66%

GOLDENSON 7.90 
0.30    3.95%

GP   327.70    
3.30    1.02%

GPHISPAT 33.50 
0.20    0.60%

GQBALLPEN 79.00 
0.40    0.51%

GRAMEENS2 13.40 
0.10    0.75%

GREENDELMF 7.40 
0.00    0.00%

GREENDELT 60.90 
-0.20    -0.33%

GSPFINANCE 15.60 
0.30    1.96%

HAKKANIPUL 57.30 
1.50    2.69%

HEIDELBCEM 226.00 
-1.40    -0.62%

HFL   18.80    
-0.30    -1.57%

HRTEX   44.90    
1.60    3.70%

HWAWELLTEX 37.00 
-0.20    -0.54%

IBBLPBOND 923.00 
0.50    0.05%

IBNSINA 256.00 
-0.80    -0.31%

IBP   22.10    
0.30    1.38%

ICB   104.60    
0.00    0.00%

ICB3RDNRB 5.80 
-0.10    -1.69%

ICBAGRANI1 7.60 
0.20    2.70%

ICBAMCL2ND 7.40 
0.00    0.00%

ICBEPMF1S1 5.50 
0.00    0.00%

ICBIBANK 3.80 
0.10    2.70%

ICBSONALI1 7.40 
0.40    5.71%

IDLC   57.40    
0.50    0.88%

IFADAUTOS 74.50 
-0.40    -0.53%

IFIC   9.70    
0.30    3.19%

IFIC1STMF 5.00 
0.20    4.17%

IFILISLMF1 7.30 
0.20    2.82%

ILFSL   7.20    
0.10    1.41%

IMAMBUTTON 24.50 
2.00    8.89%

INTECH 26.20 
0.40    1.55%

INTRACO 19.70 
0.40    2.07%

IPDC   24.50    
-0.40    -1.61%

ISLAMIBANK 22.60 
0.20    0.89%

ISLAMICFIN 15.60 
0.30    1.96%

ISLAMIINS 22.10 
-0.50    -2.21%

ISNLTD 28.00 
1.90    7.28%

ITC   41.80    
1.20    2.96%

JAMUNABANK 17.40 
0.10    0.58%

JAMUNAOIL 170.20 
-1.30    -0.76%

JANATAINS 18.70 
-0.30    -1.58%

JMISMDL 458.70 
17.30    3.92%

JUTESPINN 88.10 
0.00    0.00%

KARNAPHULI 19.70 
-0.50    -2.48%

KAY&QUE 179.50 
3.50    1.99%

KBPPWBIL 9.60 
-0.10    -1.03%

KDSALTD 55.50 
1.80    3.35%

KEYACOSMET 3.50 
-0.10    -2.78%

KOHINOOR 380.00 
1.20    0.32%

KPCL   51.50    
0.80    1.58%

KPPL   13.20    
0.00    0.00%

KTL   19.60    
0.00    0.00%

LANKABAFIN 18.00 
0.30    1.69%

LEGACYFOOT 112.60 
1.20    1.08%

LHBL   36.70    
0.60    1.66%

LIBRAINFU 796.40 
1.50    0.19%

LINDEBD 1170.00 
1.60    0.14%

LRGLOBMF1 7.70 
0.10    1.32%

MAKSONSPIN 5.80 
0.00    0.00%

MALEKSPIN 14.90 
-0.20    -1.32%

MARICO 1505.00 
4.10    0.27%

MATINSPINN 40.00 
1.00    2.56%

MBL1STMF 6.90 
0.10    1.47%

MEGCONMILK 17.60 
0.60    3.53%

MEGHNACEM 84.80 
0.00    0.00%

MEGHNALIFE 57.00 
-1.40    -2.40%

MEGHNAPET 11.20 
0.10    0.90%

MERCANBANK 13.50 
-0.10    -0.74%

MERCINS 25.90 
-0.20    -0.77%

METROSPIN 8.20 
0.50    6.49%

MHSML   10.80    
0.30    2.86%

MICEMENT 59.00 
-1.20    -1.99%

MIDASFIN 16.60 
0.70    4.40%

MIRACLEIND 25.70 
1.40    5.76%

MITHUNKNIT 13.60 
0.80    6.25%

MJLBD   90.00    
0.80    0.90%

MLDYEING 30.70 
-1.00    -3.15%

MONNOCERA 153.10 
4.50    3.03%

MONNOSTAF 763.00 
12.10    1.61%

MPETROLEUM 190.90 
-1.50    -0.78%

MTB   33.20    
-0.40    -1.19%

NAHEEACP 49.20 
1.90    4.02%

NATLIFEINS 258.50 
-4.10    -1.56%

NAVANACNG 42.50 
0.00    0.00%

NBL   8.20    
0.20    2.50%

NCCBANK 13.30 
0.30    2.31%

NCCBLMF1 7.10 
-0.10    -1.39%

NEWLINE 21.80 
0.50    2.35%

NFML   10.60    
0.30    2.91%

NHFIL   37.50    
0.80    2.18%

NITOLINS 28.20 
-0.20    -0.70%

NLI1STMF 12.70 
0.00    0.00%

NORTHERN 1005.00 
-38.30    -3.67%

NORTHRNINS 22.20 
-0.30    -1.33%

NPOLYMAR 114.20 
3.70    3.35%

NTC   704.00    
1.50    0.21%

NTLTUBES 117.30 
1.00    0.86%

NURANI 14.80 
0.40    2.78%

OAL   9.60    
0.10    1.05%

OIMEX   29.80    
1.00    3.47%

OLYMPIC 223.50 
3.50    1.59%

ONEBANKLTD 12.60 
0.00    0.00%

ORIONINFU 56.60 
1.70    3.10%

ORIONPHARM 32.00 
0.10    0.31%

PADMALIFE 23.10 
0.10    0.43%

PADMAOIL 226.40 
-3.80    -1.65%

PARAMOUNT 24.20 
1.10    4.76%

PDL   15.00    
0.10    0.67%

PENINSULA 24.60 
0.40    1.65%

PEOPLESINS 22.40 
0.30    1.36%

PF1STMF 6.70 
0.10    1.52%

PHARMAID 530.00 
9.10    1.75%

PHENIXINS 29.00 
-0.10    -0.34%

PHOENIXFIN 26.00 
-0.10    -0.38%

PHPMF1 5.30 
0.10    1.92%

PIONEERINS 35.80 
0.90    2.58%

POPULAR1MF 4.90 
0.20    4.26%

POPULARLIF 98.50 
-1.30    -1.30%

POWERGRID 56.00 
1.00    1.82%

PRAGATIINS 38.00 
1.20    3.26%

PRAGATILIF 141.00 
-3.20    -2.22%

PREMIERBAN 10.60 
0.30    2.91%

PREMIERCEM 66.10 
-3.40    -4.89%

PREMIERLEA 7.50 
0.40    5.63%

PRIME1ICBA 6.20 
-0.10    -1.59%

PRIMEBANK 18.30 
-0.20    -1.08%

PRIMEFIN 9.00 
0.10    1.12%

PRIMEINSUR 24.10 
-1.10    -4.37%

PRIMELIFE 54.00 
-0.70    -1.28%

PRIMETEX 29.40 
1.20    4.26%

PROVATIINS 25.10 
-0.20    -0.79%

PTL   59.80    
0.20    0.34%

PUBALIBANK 25.80 
0.00    0.00%

PURABIGEN 16.90 
-0.10    -0.59%

QUASEMIND 32.90 
0.20    0.61%

QUEENSOUTH 31.90 
0.10    0.31%

RAHIMTEXT 352.00 
-12.40    -3.40%

RAKCERAMIC 30.90 
-0.30    -0.96%

RANFOUNDRY 135.90 
2.70    2.03%

RDFOOD 13.40 
0.30    2.29%

RECKITTBEN 2285.00 
32.80    1.46%

REGENTTEX 15.30 
0.50    3.38%

RELIANCE1 10.00 
0.00    0.00%

RELIANCINS 45.90 
0.00    0.00%

RENATA 1166.90 
4.20    0.36%

RENWICKJA 1310.00 
-43.20    -3.19%

REPUBLIC 23.60 
-0.50    -2.07%

RNSPIN 5.50 
0.30    5.77%

RSRMSTEEL 42.70 
0.80    1.91%

RUNNERAUTO 91.20 
1.90    2.13%

RUPALIBANK 35.80 
0.80    2.29%

RUPALIINS 23.30 
0.10    0.43%

RUPALILIFE 55.00 
-2.10    -3.68%

SAFKOSPINN 17.00 
0.60    3.66%

SAIFPOWER 17.20 
-0.10    -0.58%

SAIHAMCOT 21.80 
-1.20    -5.22%

SAIHAMTEX 41.00 
0.90    2.24%

SALAMCRST 27.10 
0.40    1.50%

SALVOCHEM 15.30 
0.40    2.68%

SAMATALETH 62.70 
-0.10    -0.16%

SAMORITA 64.40 
0.30    0.47%

SANDHANINS 26.00 
0.10    0.39%

SAPORTL 21.70 
-0.40    -1.81%

SAVAREFR 104.00 
-0.90    -0.86%

SEAPEARL 36.90 
26.90    269.00%

SEBL1STMF 11.70 
0.30    2.63%

SEMLFBSLGF 23.20 
2.10    9.95%

SEMLIBBLSF 8.30 
0.00    0.00%

SEMLLECMF 8.50 
-0.30    -3.41%

SHAHJABANK 24.50 
0.20    0.82%

SHASHADNIM 39.30 
0.00    0.00%

SHEPHERD 37.40 
0.20    0.54%

SHURWID 30.80 
-0.20    -0.65%

SHYAMPSUG 24.50 
1.10    4.70%

SIBL   14.40    
0.00    0.00%

SILCOPHL 25.30 
0.30    1.20%

SILVAPHL 19.30 
-0.60    -3.02%

SIMTEX 23.30 
0.20    0.87%

SINGERBD 198.70 
1.10    0.56%

SINOBANGLA 68.30 
2.90    4.43%

SKTRIMS 43.00 
1.20    2.87%

SONALIANSH 438.00 
13.00    3.06%

SONARBAINS 29.30 
-1.00    -3.30%

SONARGAON 30.60 
0.90    3.03%

SOUTHEASTB 13.00 
0.20    1.56%

SPCERAMICS 11.70 
0.50    4.46%

SPCL   78.60    
-0.70    -0.88%

SQUARETEXT 43.00 
-0.50    -1.15%

SQURPHARMA 256.70 
3.50    1.38%

SSSTEEL 23.60 
0.30    1.29%

STANCERAM 251.70 
6.50    2.65%

STANDARINS 28.50 
-0.10    -0.35%

STANDBANKL 9.60 
0.10    1.05%

STYLECRAFT 559.80 
7.40    1.34%

SUMITPOWER 39.90 
0.00    0.00%

SUNLIFEINS 26.70 
-0.90    -3.26%

TAKAFULINS 26.90 
-0.30    -1.10%

TALLUSPIN 3.80 
0.00    0.00%

TITASGAS 37.80 
-0.20    -0.53%

TOSRIFA 18.30 
0.20    1.10%

TRUSTB1MF 5.10 
0.10    2.00%

TRUSTBANK 31.10 
-0.50    -1.58%

TUNGHAI 3.00 
0.10    3.45%

UCB   15.70    
0.00    0.00%

UNIONCAP 8.60 
0.50    6.17%

UNIQUEHRL 50.40 
0.10    0.20%

UNITEDAIR 1.90 
0.00    0.00%

UNITEDFIN 16.20 
0.30    1.89%

UNITEDINS 56.60 
3.30    6.19%

UPGDCL 375.00 
3.50    0.94%

USMANIAGL 92.00 
0.10    0.11%

UTTARABANK 27.00 
0.10    0.37%

UTTARAFIN 59.40 
-0.30    -0.50%

VAMLBDMF1 7.80 
0.70    9.86%

VAMLRBBF 8.30 
0.70    9.21%

VFSTDL 48.10 
0.10    0.21%

WATACHEM 434.00 
6.60    1.54%

WMSHIPYARD 15.40 
0.30    1.99%

YPL   11.50    
0.10    0.88%

ZAHEENSPIN 9.00 
0.40    4.65%

ZAHINTEX 7.90 
0.40    5.33%

ZEALBANGLA 37.00 
-0.90    -2.37%


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 Jul 16, 2019 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 250 252 249.4 250 248.4 0.64 109 2.8040 11,210
2 BATBC 1,280 1,290 1,270 1,283.7 1,272.3 0.61 923 22.2910 17,399
3 BBSCABLES 94.7 96 94 94.8 93.9 0.85 463 17.7050 186,406
4 BEXIMCO 20.4 20.4 20 20.3 20.1 1.49 543 13.0200 642,559
5 BRACBANK 61 62 60.6 61.3 60.8 0.33 708 93.3610 1,531,530
6 BSRMLTD 66.9 67.4 66.2 66.6 66.5 0.60 99 1.7750 26,696
7 BSRMSTEEL 55.7 55.8 54 55.6 54.9 1.46 78 1.2340 22,367
8 BXPHARMA 80 80.8 80 80.1 80.7 -0.87 279 5.7770 71,973
9 CITYBANK 27.4 27.8 26.8 27.4 26.9 1.86 246 11.8990 437,289
10 CONFIDCEM 148 149.4 146.1 147.4 148.5 -0.34 267 7.5380 51,105
11 DELTALIFE 93.9 94 92.2 93.6 92.5 1.51 48 0.9000 9,636
12 EBL 37 37.5 37 37 37.1 -0.27 87 4.2580 114,903
13 GP 327.7 330.9 325.1 328 324.4 1.02 1,037 68.4260 208,275
14 IDLC 57.4 58.2 57 57.4 56.9 0.88 93 3.6220 62,955
15 IFADAUTOS 74.5 76 73.1 74.1 74.9 -0.53 510 13.7510 185,270
16 LANKABAFIN 18 18 17.7 18 17.7 1.69 344 9.0700 506,419
17 LHBL 36.7 36.7 36.2 36.6 36.1 1.66 243 6.8020 186,230
18 MJLBD 90 90.5 88.1 88.5 89.2 0.90 370 15.5150 172,254
19 NBL 8.2 8.3 8.1 8.3 8 2.5 257 8.6760 1,059,341
20 OLYMPIC 223.5 226 220 225.2 220 1.59 344 31.3990 139,812
21 PADMAOIL 226.4 229.5 226.4 227.7 230.2 -1.65 82 3.5520 15,577
22 PUBALIBANK 25.8 26.3 25.6 26 25.8 0 65 1.0160 38,964
23 RAKCERAMIC 30.9 31.5 30.8 30.8 31.2 -0.96 164 1.8790 60,625
24 RENATA 1,166.9 1,170 1,162 1,163 1,162.7 0.36 150 9.1780 7,864
25 SINGERBD 198.7 200.8 196.2 198.3 197.6 0.56 871 43.7160 220,712
26 SQURPHARMA 256.7 256.7 253 255.4 253.2 1.38 707 47.3140 186,041
27 SUMITPOWER 39.9 40 39.2 39.6 39.9 0 399 26.1370 660,195
28 TITASGAS 37.8 38.2 37.8 37.8 38 -0.53 128 2.0380 53,768
29 UNIQUEHRL 50.4 50.8 50.3 50.4 50.3 0.20 68 1.2900 25,578
30 UPGDCL 375 375.5 370 372.8 371.5 0.94 1,053 80.0680 214,842

 

 

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.