Monday, Aug 20, 2018 Current Time: 8:57:00 PM (BST) Market Status: Closed
1JANATAMF 6.20 
0.10    1.64%

1STPRIMFMF 12.00 
0.80    7.14%

AAMRANET 78.00 
1.20    1.56%

AAMRATECH 31.50 
0.90    2.94%

ABB1STMF 6.10 
0.10    1.67%

ABBANK 13.30 
0.10    0.76%

ACFL   54.60    
2.00    3.80%

ACI   366.00    
5.60    1.55%

ACIFORMULA 162.60 
1.60    0.99%

ACMELAB 88.80 
0.20    0.23%

ACTIVEFINE 37.80 
1.10    3.00%

ADVENT 36.80 
1.30    3.66%

AFCAGRO 39.80 
1.00    2.58%

AFTABAUTO 52.60 
-0.20    -0.38%

AGNISYSL 22.40 
0.70    3.23%

AGRANINS 18.00 
-0.50    -2.70%

AIBL1STIMF 7.60 
0.00    0.00%

AIL   86.10    
2.20    2.62%

AL-HAJTEX 75.90 
0.80    1.07%

ALARABANK 21.90 
-0.20    -0.90%

ALIF   12.30    
0.10    0.82%

ALLTEX 8.90 
0.10    1.14%

AMANFEED 66.10 
2.30    3.61%

AMBEEPHA 620.00 
-14.70    -2.32%

AMCL(PRAN) 241.00 
6.40    2.73%

ANLIMAYARN 31.30 
1.40    4.68%

ANWARGALV 83.70 
0.90    1.09%

APEXFOODS 177.00 
3.50    2.02%

APEXFOOT 312.00 
12.50    4.17%

APEXSPINN 130.00 
1.50    1.17%

APEXTANRY 152.00 
7.30    5.04%

APOLOISPAT 11.80 
0.20    1.72%

ARAMIT 459.50 
4.50    0.99%

ARAMITCEM 23.20 
-0.10    -0.43%

ARGONDENIM 30.10 
0.90    3.08%

ASIAINS 19.90 
0.00    0.00%

ASIAPACINS 19.50 
-0.50    -2.50%

ATCSLGF 10.90 
-0.10    -0.91%

ATLASBANG 123.50 
0.20    0.16%

AZIZPIPES 173.00 
-19.20    -9.99%

BANGAS 317.10 
5.00    1.60%

BANKASIA 18.50 
-0.10    -0.54%

BARKAPOWER 28.20 
0.80    2.92%

BATASHOE 1121.00 
1.00    0.09%

BATBC   3320.00    
50.70    1.55%

BAYLEASING 21.10 
-0.10    -0.47%

BBS   33.80    
0.50    1.50%

BBSCABLES 118.00 
5.80    5.17%

BDCOM   27.40    
0.40    1.48%

BDFINANCE 15.70 
0.50    3.29%

BDLAMPS 217.00 
3.30    1.54%

BDTHAI 23.90 
0.40    1.70%

BDWELDING 16.70 
0.60    3.73%

BEACHHATCH 8.90 
-0.20    -2.20%

BEACONPHAR 18.30 
0.20    1.10%

BENGALWTL 35.50 
0.90    2.60%

BERGERPBL 1207.80 
71.00    6.25%

BEXIMCO 25.10 
0.30    1.21%

BGIC   20.20    
0.10    0.50%

BIFC   6.80    
0.10    1.49%

BNICL   17.10    
-0.50    -2.84%

BPML   123.40    
5.50    4.66%

BRACBANK 77.00 
0.10    0.13%

BSC   41.30    
0.40    0.98%

BSCCL   88.20    
2.10    2.44%

BSRMLTD 99.10 
2.40    2.48%

BSRMSTEEL 71.30 
0.40    0.56%

BXPHARMA 86.50 
-0.40    -0.46%

BXSYNTH 7.80 
0.00    0.00%

CAPMBDBLMF 7.80 
0.00    0.00%

CAPMIBBLMF 8.30 
0.00    0.00%

CENTRALINS 19.70 
-0.50    -2.48%

CENTRALPHL 15.70 
0.40    2.61%

CITYBANK 35.80 
0.70    1.99%

CITYGENINS 14.70 
0.00    0.00%

CNATEX 5.00 
0.10    2.04%

CONFIDCEM 187.40 
3.90    2.13%

CONTININS 19.50 
-0.60    -2.99%

CVOPRL 173.60 
0.40    0.23%

DACCADYE 6.20 
0.00    0.00%

DAFODILCOM 42.00 
1.00    2.44%

DBH   135.50    
-1.40    -1.02%

DBH1STMF 9.30 
0.30    3.33%

DELTALIFE 98.40 
0.80    0.82%

DELTASPINN 8.10 
0.10    1.25%

DESCO   40.90    
0.60    1.49%

DESHBANDHU 19.40 
0.80    4.30%

DHAKABANK 16.90 
-0.20    -1.17%

DHAKAINS 20.50 
-0.60    -2.84%

DOREENPWR 103.80 
1.20    1.17%

DSHGARME 221.00 
0.10    0.05%

DSSL   35.30    
1.90    5.69%

DULAMIACOT 18.80 
0.50    2.73%

DUTCHBANGL 133.20 
-3.40    -2.49%

EASTERNINS 28.00 
-0.40    -1.41%

EASTLAND 20.60 
-0.40    -1.90%

EASTRNLUB 1431.00 
24.40    1.73%

EBL   38.20    
0.70    1.87%

EBL1STMF 8.10 
-0.20    -2.41%

EBLNRBMF 6.10 
0.10    1.67%

ECABLES 198.70 
3.90    2.00%

EHL   47.70    
-0.40    -0.83%

EMERALDOIL 9.60 
0.20    2.13%

ENVOYTEX 35.20 
-0.20    -0.56%

ETL   16.30    
0.60    3.82%

EXIM1STMF 6.80 
0.00    0.00%

EXIMBANK 12.80 
0.00    0.00%

FAMILYTEX 5.70 
0.00    0.00%

FARCHEM 18.20 
0.40    2.25%

FAREASTFIN 6.70 
0.10    1.52%

FAREASTLIF 66.90 
-0.60    -0.89%

FASFIN 13.10 
0.00    0.00%

FBFIF   5.60    
0.10    1.82%

FEDERALINS 10.40 
-0.20    -1.89%

FEKDIL 18.30 
0.70    3.98%

FINEFOODS 27.30 
0.80    3.02%

FIRSTFIN 6.80 
-0.10    -1.45%

FIRSTSBANK 12.10 
0.30    2.54%

FORTUNE 34.30 
1.10    3.31%

FUWANGCER 15.90 
0.30    1.92%

FUWANGFOOD 19.70 
0.90    4.79%

GBBPOWER 15.60 
-0.10    -0.64%

GEMINISEA 409.00 
7.50    1.87%

GENNEXT 8.10 
0.00    0.00%

GHAIL   38.40    
0.30    0.79%

GHCL   41.70    
0.70    1.71%

GLAXOSMITH 1131.90 
54.20    5.03%

GLOBALINS 14.30 
-0.50    -3.38%

GOLDENSON 9.00 
0.10    1.12%

GP   374.00    
0.20    0.05%

GPHISPAT 37.90 
-0.10    -0.26%

GQBALLPEN 78.20 
-0.10    -0.13%

GRAMEENS2 16.20 
-0.30    -1.82%

GREENDELMF 8.70 
-0.10    -1.14%

GREENDELT 57.50 
1.50    2.68%

GSPFINANCE 23.00 
0.80    3.60%

HAKKANIPUL 53.20 
-1.30    -2.39%

HEIDELBCEM 343.70 
2.00    0.59%

HFL   30.50    
1.50    5.17%

HRTEX   45.80    
1.60    3.62%

HWAWELLTEX 38.80 
-0.20    -0.51%

IBBLPBOND 927.00 
-1.50    -0.16%

IBNSINA 288.00 
4.70    1.66%

ICB   143.90    
-0.60    -0.42%

ICB3RDNRB 6.20 
0.20    3.33%

ICBAGRANI1 7.50 
0.10    1.35%

ICBAMCL2ND 7.20 
0.10    1.41%

ICBEPMF1S1 6.60 
0.00    0.00%

ICBIBANK 4.50 
0.10    2.27%

ICBSONALI1 8.00 
-0.10    -1.23%

IDLC   68.00    
-0.70    -1.02%

IFADAUTOS 123.30 
2.90    2.41%

IFIC   13.00    
0.20    1.56%

IFIC1STMF 5.60 
0.10    1.82%

IFILISLMF1 8.00 
0.10    1.27%

ILFSL   17.00    
-0.10    -0.58%

IMAMBUTTON 22.30 
0.70    3.24%

INTECH 32.60 
0.20    0.62%

INTRACO 29.80 
0.00    0.00%

IPDC   39.40    
1.00    2.60%

ISLAMIBANK 26.70 
0.50    1.91%

ISLAMICFIN 19.20 
-0.30    -1.54%

ISLAMIINS 23.40 
0.20    0.86%

ISNLTD 22.90 
1.90    9.05%

ITC   50.20    
2.90    6.13%

JAMUNABANK 18.90 
0.40    2.16%

JAMUNAOIL 182.70 
1.30    0.72%

JANATAINS 14.50 
0.10    0.69%

JMISMDL 202.50 
5.70    2.90%

JUTESPINN 80.00 
2.60    3.36%

KARNAPHULI 15.10 
-0.20    -1.31%

KAY&QUE 172.50 
15.60    9.94%

KBPPWBIL 16.50 
0.00    0.00%

KDSALTD 82.90 
3.90    4.94%

KEYACOSMET 8.20 
0.20    2.50%

KOHINOOR 401.20 
3.90    0.98%

KPCL   68.80    
1.10    1.62%

KPPL   19.80    
0.90    4.76%

LANKABAFIN 30.20 
0.50    1.68%

LHBL   53.60    
-0.10    -0.19%

LIBRAINFU 681.20 
10.50    1.57%

LINDEBD 1200.00 
0.70    0.06%

LRGLOBMF1 7.70 
-0.10    -1.28%

MAKSONSPIN 8.60 
0.00    0.00%

MALEKSPIN 19.80 
0.20    1.02%

MARICO 1130.00 
-6.70    -0.59%

MATINSPINN 39.00 
0.00    0.00%

MBL1STMF 7.70 
0.00    0.00%

MEGCONMILK 15.40 
0.20    1.32%

MEGHNACEM 93.30 
0.70    0.76%

MEGHNALIFE 51.90 
-1.10    -2.08%

MEGHNAPET 14.00 
1.00    7.69%

MERCANBANK 20.40 
-0.10    -0.49%

MERCINS 25.60 
-0.20    -0.78%

METROSPIN 9.10 
0.30    3.41%

MHSML   16.80    
0.90    5.66%

MICEMENT 78.90 
1.60    2.07%

MIDASFIN 30.80 
2.80    10.00%

MIRACLEIND 42.00 
1.40    3.45%

MITHUNKNIT 18.00 
0.30    1.69%

MJLBD   98.80    
-0.80    -0.80%

MONNOCERA 271.00 
-25.90    -8.72%

MPETROLEUM 187.00 
3.20    1.74%

MTB   35.40    
0.70    2.02%

NAHEEACP 53.80 
-0.20    -0.37%

NAVANACNG 67.90 
1.20    1.80%

NBL   10.80    
0.20    1.89%

NCCBANK 16.00 
0.10    0.63%

NCCBLMF1 7.70 
0.00    0.00%

NFML   15.40    
0.10    0.65%

NHFIL   56.00    
3.70    7.07%

NITOLINS 31.10 
-0.10    -0.32%

NLI1STMF 13.30 
0.10    0.76%

NORTHERN 292.10 
12.60    4.51%

NORTHRNINS 19.70 
-0.90    -4.37%

NPOLYMAR 85.00 
2.30    2.78%

NTC   583.60    
2.50    0.43%

NTLTUBES 109.90 
1.20    1.10%

NURANI 17.70 
0.90    5.36%

OAL   16.00    
0.30    1.91%

OIMEX   39.90    
0.50    1.27%

OLYMPIC 200.00 
4.90    2.51%

ONEBANKLTD 17.40 
0.10    0.58%

ORIONINFU 52.60 
0.90    1.74%

ORIONPHARM 38.80 
0.30    0.78%

PADMALIFE 28.10 
1.00    3.69%

PADMAOIL 229.30 
-0.90    -0.39%

PARAMOUNT 16.70 
-0.60    -3.47%

PDL   19.70    
0.90    4.79%

PENINSULA 31.40 
2.70    9.41%

PEOPLESINS 18.30 
-0.70    -3.68%

PF1STMF 6.30 
0.10    1.61%

PHARMAID 546.30 
2.90    0.53%

PHENIXINS 24.40 
0.20    0.83%

PHOENIXFIN 38.30 
0.40    1.06%

PHPMF1 6.10 
0.00    0.00%

PIONEERINS 29.50 
0.20    0.68%

PLFSL   6.70    
-0.30    -4.29%

POPULAR1MF 5.60 
0.00    0.00%

POPULARLIF 95.60 
-1.40    -1.44%

POWERGRID 47.30 
-0.20    -0.42%

PRAGATIINS 24.70 
-0.50    -1.98%

PRAGATILIF 99.60 
-3.60    -3.49%

PREMIERBAN 13.00 
0.10    0.78%

PREMIERCEM 76.40 
2.40    3.24%

PREMIERLEA 13.10 
0.60    4.80%

PRIME1ICBA 7.00 
0.00    0.00%

PRIMEBANK 18.70 
0.00    0.00%

PRIMEFIN 11.00 
-0.20    -1.79%

PRIMEINSUR 15.20 
-0.40    -2.56%

PRIMELIFE 47.20 
-1.00    -2.07%

PRIMETEX 29.60 
0.50    1.72%

PROGRESLIF 60.50 
-3.00    -4.72%

PROVATIINS 21.00 
-0.30    -1.41%

PTL   61.50    
1.60    2.67%

PUBALIBANK 26.00 
-0.60    -2.26%

PURABIGEN 14.20 
-0.30    -2.07%

QUASEMIND 66.00 
0.60    0.92%

QUEENSOUTH 47.90 
1.40    3.01%

RAHIMTEXT 385.40 
-3.30    -0.85%

RAKCERAMIC 41.30 
-0.10    -0.24%

RANFOUNDRY 146.20 
1.30    0.90%

RDFOOD 19.00 
0.60    3.26%

RECKITTBEN 1688.00 
-12.00    -0.71%

REGENTTEX 22.50 
1.20    5.63%

RELIANCE1 10.70 
0.10    0.94%

RELIANCINS 48.70 
-0.20    -0.41%

RENATA 1230.00 
-0.90    -0.07%

RENWICKJA 840.00 
-23.80    -2.76%

REPUBLIC 26.00 
0.60    2.36%

RNSPIN 11.80 
0.10    0.85%

RSRMSTEEL 59.00 
1.20    2.08%

RUPALIBANK 45.00 
-0.30    -0.66%

RUPALIINS 21.40 
-0.90    -4.04%

RUPALILIFE 48.10 
1.70    3.66%

SAFKOSPINN 18.70 
0.40    2.19%

SAIFPOWER 26.50 
0.30    1.15%

SAIHAMCOT 16.70 
1.20    7.74%

SAIHAMTEX 31.00 
2.70    9.54%

SALAMCRST 32.90 
0.00    0.00%

SALVOCHEM 26.20 
0.80    3.15%

SAMATALETH 39.00 
2.10    5.69%

SAMORITA 74.90 
0.80    1.08%

SANDHANINS 27.00 
-0.70    -2.53%

SAPORTL 27.80 
0.30    1.09%

SAVAREFR 85.90 
5.20    6.44%

SEBL1STMF 12.50 
0.20    1.63%

SEMLLECMF 7.70 
0.00    0.00%

SHAHJABANK 28.50 
0.20    0.71%

SHASHADNIM 58.00 
0.20    0.35%

SHEPHERD 34.70 
3.10    9.81%

SHURWID 22.50 
0.30    1.35%

SHYAMPSUG 27.00 
1.30    5.06%

SIBL   18.40    
-0.20    -1.08%

SIMTEX 47.00 
3.80    8.80%

SINGERBD 197.30 
2.30    1.18%

SINOBANGLA 56.80 
1.60    2.90%

SKTRIMS 27.60 
0.30    1.10%

SONALIANSH 289.10 
3.00    1.05%

SONARBAINS 17.70 
0.00    0.00%

SONARGAON 15.30 
1.10    7.75%

SOUTHEASTB 16.80 
-0.10    -0.59%

SPCERAMICS 17.60 
-0.50    -2.76%

SPCL   93.20    
1.10    1.19%

SQUARETEXT 52.00 
0.80    1.56%

SQURPHARMA 275.90 
-0.50    -0.18%

STANCERAM 142.90 
0.10    0.07%

STANDARINS 22.10 
-0.80    -3.49%

STANDBANKL 11.80 
-0.10    -0.84%

STYLECRAFT 2703.20 
-142.20    -5.00%

SUMITPOWER 38.50 
0.10    0.26%

SUNLIFEINS 23.10 
0.00    0.00%

TAKAFULINS 24.00 
-0.50    -2.04%

TALLUSPIN 6.30 
0.20    3.28%

TITASGAS 38.30 
-0.10    -0.26%

TOSRIFA 22.40 
0.90    4.19%

TRUSTB1MF 6.20 
0.10    1.64%

TRUSTBANK 38.80 
0.10    0.26%

TUNGHAI 5.60 
0.10    1.82%

UCB   18.50    
-0.10    -0.54%

UNIONCAP 15.10 
-0.30    -1.95%

UNIQUEHRL 52.00 
-0.10    -0.19%

UNITEDAIR 3.70 
0.10    2.78%

UNITEDFIN 19.20 
-0.10    -0.52%

UNITEDINS 23.60 
-0.10    -0.42%

UPGDCL 331.70 
5.40    1.65%

USMANIAGL 127.50 
2.00    1.59%

UTTARABANK 28.50 
0.00    0.00%

UTTARAFIN 64.00 
-0.80    -1.23%

VAMLBDMF1 9.00 
0.00    0.00%

WATACHEM 310.00 
-0.70    -0.23%

WMSHIPYARD 27.10 
0.80    3.04%

YPL   16.40    
0.40    2.50%

ZAHEENSPIN 14.00 
0.30    2.19%

ZAHINTEX 15.00 
0.80    5.63%

ZEALBANGLA 34.50 
-0.50    -1.43%


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

DSEX Share On Aug 20, 2018 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 78 78 76 77.2 76.8 1.56 403 14.7860 191,583
2 AAMRATECH 31.5 31.7 30.4 31.4 30.6 2.94 222 4.8580 155,903
3 ABBANK 13.3 13.4 12.9 13.3 13.2 0.76 361 5.9820 452,099
4 ACI 366 366.9 360 364.3 360.4 1.55 188 5.6440 15,579
5 ACIFORMULA 162.6 162.6 159 161.5 161 0.99 66 2.2490 14,044
6 ACMELAB 88.8 89.2 88.2 88.6 88.6 0.23 299 9.2380 104,100
7 ACTIVEFINE 37.8 38 36.2 37.6 36.7 3.00 733 70.0420 1,862,497
8 AFCAGRO 39.8 40 38.8 39.3 38.8 2.58 130 7.0770 179,488
9 AFTABAUTO 52.6 53 52 52.5 52.8 -0.38 112 3.5780 68,130
10 AGNISYSL 22.4 22.4 21.5 22.2 21.7 3.23 399 10.5700 479,450
11 AGRANINS 18 18.6 17.8 18 18.5 -2.70 68 1.0610 58,347
12 AL-HAJTEX 75.9 76.7 75.2 75.4 75.1 1.07 89 0.9090 11,979
13 ALARABANK 21.9 22.1 21.6 21.9 22.1 -0.90 456 25.6270 1,171,356
14 ALIF 12.3 12.4 12.2 12.3 12.2 0.82 296 10.6050 861,931
15 ALLTEX 8.9 8.9 8.8 8.8 8.8 1.14 10 0.0500 5,652
16 AMANFEED 66.1 66.4 63 65.9 63.8 3.61 477 19.8340 302,943
17 AMBEEPHA 620 643.9 610 615.7 634.7 -2.32 386 7.9340 12,608
18 AMCL(PRAN) 241 241 232.6 236.6 234.6 2.73 118 2.6250 11,141
19 ANLIMAYARN 31.3 31.4 29.9 30.9 29.9 4.68 164 2.8990 94,622
20 ANWARGALV 83.7 86.1 82 83.7 82.8 1.09 754 14.6030 173,927
21 APEXFOODS 177 182 173.2 174.4 173.5 2.02 247 3.7170 20,961
22 APEXFOOT 312 312 304.9 308 299.5 4.17 115 3.9500 12,796
23 APEXSPINN 130 131.6 125 129.1 128.5 1.17 38 0.4870 3,756
24 APEXTANRY 152 152 143.1 151.2 144.7 5.04 430 10.5520 70,834
25 APOLOISPAT 11.8 11.9 11.6 11.9 11.6 1.72 253 6.4390 546,295
26 ARAMIT 459.5 473 444 457.2 455 0.99 540 9.2620 20,117
27 ARAMITCEM 23.2 23.9 23 23.3 23.3 -0.43 23 0.1960 8,408
28 ARGONDENIM 30.1 30.5 29.2 30.2 29.2 3.08 252 10.9840 366,284
29 ASIAINS 19.9 20.2 19.9 20 19.9 0 29 0.2340 11,722
30 ATLASBANG 123.5 125.7 122.5 123.9 123.3 0.16 154 1.8190 14,685
31 AZIZPIPES 173 175 173 173 192.2 -9.99 119 3.2090 18,544
32 BANGAS 317.1 323.5 310.2 316.5 312.1 1.60 242 6.9360 21,830
33 BANKASIA 18.5 18.8 18.1 18.6 18.6 -0.54 331 19.3440 1,047,597
34 BARKAPOWER 28.2 28.6 27.4 28.2 27.4 2.92 354 18.5770 661,479
35 BATASHOE 1,121 1,121.8 1,118 1,120.5 1,120 0.09 22 0.7790 695
36 BATBC 3,320 3,320 3,240 3,306.2 3,269.3 1.55 72 2.2990 697
37 BAYLEASING 21.1 21.2 20.5 21.1 21.2 -0.47 187 2.5690 122,720
38 BBS 33.8 33.9 33.2 33.6 33.3 1.50 233 11.0360 329,599
39 BBSCABLES 118 118.8 110.5 117.7 112.2 5.17 2,167 145.4290 1,251,081
40 BDAUTOCA 0 0 0 436 436 -- 0 0.0000 0
41 BDCOM 27.4 27.4 27 27.1 27 1.48 217 4.7350 174,416
42 BDFINANCE 15.7 15.9 14.5 15.7 15.2 3.29 849 27.0200 1,756,484
43 BDLAMPS 217 228.7 211 216 213.7 1.54 242 3.9670 18,254
44 BDTHAI 23.9 23.9 23.4 23.6 23.5 1.70 338 11.1130 468,548
45 BDWELDING 16.7 16.9 16.5 16.8 16.1 3.73 48 0.2840 16,975
46 BEACHHATCH 8.9 9.2 8.9 9 9.1 -2.20 101 1.7230 190,722
47 BEACONPHAR 18.3 18.4 18 18.3 18.1 1.10 87 2.4240 133,875
48 BENGALWTL 35.5 35.7 34.6 35.4 34.6 2.60 147 2.6060 74,539
49 BERGERPBL 1,207.8 1,207.8 1,140.1 1,207.8 1,136.8 6.25 982 17.9340 15,099
50 BEXIMCO 25.1 25.5 24.8 25 24.8 1.21 907 44.5760 1,780,945
51 BGIC 20.2 20.2 19.9 20.1 20.1 0.50 32 0.3740 18,620
52 BNICL 17.1 17.4 16.7 17.1 17.6 -2.84 308 6.2690 367,960
53 BRACBANK 77 77.8 75.5 77.3 76.9 0.13 1,504 112.6460 1,474,434
54 BSC 41.3 41.8 40.7 40.9 40.9 0.98 419 13.8800 337,712
55 BSCCL 88.2 88.8 85.7 88 86.1 2.44 85 1.9140 22,041
56 BSRMLTD 99.1 99.5 96.8 98.9 96.7 2.48 405 12.5290 127,839
57 BSRMSTEEL 71.3 71.6 70.3 71.1 70.9 0.56 171 5.1630 72,722
58 BXPHARMA 86.5 87.9 86.3 86.4 86.9 -0.46 513 20.8260 240,765
59 CENTRALPHL 15.7 15.7 15.2 15.6 15.3 2.61 178 3.7730 243,399
60 CITYBANK 35.8 36.1 34.2 35.7 35.1 1.99 1,663 133.8470 3,823,458
61 CITYGENINS 14.7 14.9 14.2 14.5 14.7 0 96 2.2040 152,285
62 CNATEX 5 5 4.8 5 4.9 2.04 91 0.8750 176,999
63 CONFIDCEM 187.4 187.9 183.5 187.1 183.5 2.13 225 12.8430 68,862
64 CONTININS 19.5 19.8 19.1 19.4 20.1 -2.99 137 3.2570 168,236
65 CVOPRL 173.6 176 173 173.5 173.2 0.23 220 2.6860 15,459
66 DACCADYE 6.2 6.2 6 6.1 6.2 0 23 0.1820 29,561
67 DAFODILCOM 42 42 40.7 41.5 41 2.44 114 2.9650 71,839
68 DBH 135.5 136.6 135 135.6 136.9 -1.02 80 2.1670 16,002
69 DELTALIFE 98.4 99 97.6 98.7 97.6 0.82 73 1.3700 13,961
70 DELTASPINN 8.1 8.2 8 8.1 8 1.25 205 5.2500 652,338
71 DESCO 40.9 40.9 40.2 40.8 40.3 1.49 45 0.8610 21,126
72 DESHBANDHU 19.4 19.5 18.6 19.3 18.6 4.30 363 9.4540 492,135
73 DHAKABANK 16.9 17.1 16.4 17 17.1 -1.17 1,295 132.7260 7,923,157
74 DHAKAINS 20.5 20.9 20.4 20.7 21.1 -2.84 39 0.5470 26,270
75 DOREENPWR 103.8 105 101.7 103.3 102.6 1.17 376 13.9900 135,890
76 DSHGARME 221 225 221 221.8 220.9 0.05 112 1.6090 7,228
77 DSSL 35.3 35.3 33.6 34.8 33.4 5.69 799 27.8580 806,480
78 DUTCHBANGL 133.2 138.1 132.7 133.9 136.6 -2.49 463 19.2490 143,187
79 EASTERNINS 28 28 27.4 27.5 28.4 -1.41 11 0.1610 5,875
80 EASTLAND 20.6 20.7 20.6 20.7 21 -1.90 22 0.3570 17,240
81 EASTRNLUB 1,431 1,437.9 1,393 1,429.4 1,406.6 1.73 231 3.9010 2,736
82 EBL 38.2 38.2 36.8 38.1 37.5 1.87 421 12.8550 341,887
83 ECABLES 198.7 199.9 195.7 198.4 194.8 2.00 63 1.3220 6,684
84 EHL 47.7 48.1 47.5 47.8 48.1 -0.83 41 0.5700 11,922
85 EMERALDOIL 9.6 9.6 9.3 9.5 9.4 2.13 26 0.1180 12,439
86 ENVOYTEX 35.2 35.5 35.1 35.2 35.4 -0.56 54 2.3150 65,615
87 ETL 16.3 16.3 15.7 16.1 15.7 3.82 302 7.8250 486,887
88 EXIMBANK 12.8 12.9 12.4 12.7 12.8 0 746 28.2390 2,233,883
89 FAMILYTEX 5.7 5.8 5.6 5.7 5.7 0 139 1.6740 294,954
90 FARCHEM 18.2 18.2 17.7 18 17.8 2.25 650 18.3340 1,020,404
91 FAREASTFIN 6.7 6.7 6.4 6.6 6.6 1.52 32 0.2190 33,107
92 FAREASTLIF 66.9 67 66 66.1 67.5 -0.89 95 2.0000 30,220
93 FASFIN 13.1 13.1 12.5 13 13.1 0 781 31.8900 2,484,211
94 FEDERALINS 10.4 10.5 10.2 10.4 10.6 -1.89 130 2.3980 232,976
95 FEKDIL 18.3 18.4 17.8 18.2 17.6 3.98 364 14.4260 796,243
96 FINEFOODS 27.3 27.4 26.5 27.2 26.5 3.02 275 3.6730 136,189
97 FIRSTFIN 6.8 7.1 6.8 7 6.9 -1.45 52 0.7610 108,851
98 FIRSTSBANK 12.1 12.2 11.5 12.1 11.8 2.54 827 42.0890 3,534,142
99 FORTUNE 34.3 34.5 33.2 34 33.2 3.31 473 20.5800 605,836
100 FUWANGCER 15.9 15.9 15.6 15.8 15.6 1.92 192 6.2930 400,299
101 FUWANGFOOD 19.7 19.8 18.7 19.5 18.8 4.79 701 22.2090 1,145,539
102 GBBPOWER 15.6 15.9 15.4 15.7 15.7 -0.64 156 4.5510 291,738
103 GEMINISEA 409 409 398 404.5 401.5 1.87 310 4.4460 11,025
104 GENNEXT 8.1 8.2 8.1 8.1 8.1 0 237 5.7960 713,210
105 GHAIL 38.4 38.6 37.7 37.9 38.1 0.79 251 11.8270 310,793
106 GHCL 41.7 43 41 41.7 41 1.71 286 9.0100 213,895
107 GLAXOSMITH 1,131.9 1,134.9 1,083 1,129.6 1,077.7 5.03 42 0.2740 243
108 GLOBALINS 14.3 14.6 14.3 14.4 14.8 -3.38 64 0.9230 64,214
109 GOLDENSON 9 9 8.8 8.9 8.9 1.12 35 0.6070 68,296
110 GP 374 376.8 370 375.4 373.8 0.05 622 29.3870 78,542
111 GPHISPAT 37.9 38.1 37.8 37.9 38 -0.26 87 5.5440 146,017
112 GQBALLPEN 78.2 79.8 78.2 78.5 78.3 -0.13 74 0.5160 6,544
113 GREENDELT 57.5 57.8 56.4 56.8 56 2.68 31 0.6100 10,752
114 GSPFINANCE 23 23 21.4 22.9 22.2 3.60 991 39.0340 1,753,293
115 HAKKANIPUL 53.2 58.4 53 53.3 54.5 -2.39 141 1.2680 23,798
116 HEIDELBCEM 343.7 348.3 342 344.5 341.7 0.59 25 0.1740 505
117 HFL 30.5 30.8 28.8 30.2 29 5.17 1,167 56.6860 1,893,587
118 HRTEX 45.8 46 41 44.4 44.2 3.62 595 14.8270 337,210
119 HWAWELLTEX 38.8 39.1 38.6 38.9 39 -0.51 27 0.6200 15,960
120 IBNSINA 288 292.8 283.8 287.2 283.3 1.66 468 15.7440 54,453
121 ICB 143.9 146.2 142 144 144.5 -0.42 549 14.5730 101,377
122 ICBIBANK 4.5 4.5 4.3 4.5 4.4 2.27 66 0.6560 147,520
123 IDLC 68 69.2 66.5 68.8 68.7 -1.02 677 42.0520 621,857
124 IFADAUTOS 123.3 123.5 120.2 122.3 120.4 2.41 809 52.7620 433,761
125 IFIC 13 13.1 12.5 13 12.8 1.56 924 38.8420 3,033,612
126 ILFSL 17 17.3 16.5 17.1 17.1 -0.58 1,359 70.5990 4,182,028
127 IMAMBUTTON 22.3 22.8 22 22.1 21.6 3.24 5 0.0380 1,714
128 INTECH 32.6 33 31.6 32.5 32.4 0.62 728 43.7070 1,361,919
129 IPDC 39.4 39.9 36.4 38.9 38.4 2.60 888 35.8460 949,860
130 ISLAMIBANK 26.7 26.9 25.8 26.7 26.2 1.91 726 37.2980 1,418,067
131 ISLAMICFIN 19.2 19.7 18.7 19.1 19.5 -1.54 608 22.6520 1,187,680
132 ISLAMIINS 23.4 23.5 22.8 23.2 23.2 0.86 113 1.8920 81,930
133 ISNLTD 22.9 23.1 21 22.8 21 9.05 83 1.0650 47,410
134 ITC 50.2 51.4 48 50.9 47.3 6.13 426 18.6560 371,883
135 JAMUNABANK 18.9 18.9 18.1 18.6 18.5 2.16 603 43.1370 2,335,307
136 JAMUNAOIL 182.7 183.9 180.8 182.4 181.4 0.72 140 4.1070 22,554
137 JMISMDL 202.5 203.9 196.3 202.5 196.8 2.90 142 3.1380 15,565
138 KARNAPHULI 15.1 15.3 14.9 15.1 15.3 -1.31 74 1.1890 79,167
139 KAY&QUE 172.5 172.5 170 172.5 156.9 9.94 248 8.0790 46,843
140 KBPPWBIL 16.5 16.9 16.4 16.6 16.5 0 246 4.8840 294,115
141 KDSALTD 82.9 86.9 76.4 81.7 79 4.94 1,768 60.5670 745,761
142 KEYACOSMET 8.2 8.2 8 8 8 2.5 600 19.5310 2,424,689
143 KOHINOOR 401.2 402 396.1 401.9 397.3 0.98 49 0.6610 1,652
144 KPCL 68.8 69 67.2 68.7 67.7 1.62 338 13.4570 196,365
145 KPPL 19.8 20.3 19.1 19.7 18.9 4.76 307 6.7440 340,071
146 LANKABAFIN 30.2 30.2 28.8 30 29.7 1.68 3,007 184.1690 6,237,299
147 LEGACYFOOT 0 0 0 262.8 262.8 -- 0 0.0000 0
148 LHBL 53.6 54 53.6 53.7 53.7 -0.19 426 12.3380 229,547
149 LIBRAINFU 681.2 692.6 650 672 670.7 1.57 308 3.6400 5,387
150 LINDEBD 1,200 1,225 1,197.1 1,200.8 1,199.3 0.06 63 2.7290 2,275
151 MAKSONSPIN 8.6 8.7 8.5 8.6 8.6 0 86 4.1390 480,960
152 MALEKSPIN 19.8 20 19.5 19.8 19.6 1.02 60 1.9720 99,408
153 MARICO 1,130 1,140 1,130 1,130.5 1,136.7 -0.59 18 0.6870 608
154 MATINSPINN 39 39.2 38.7 39 39 0 28 0.7460 19,150
155 MEGCONMILK 15.4 15.6 14.2 15.4 15.2 1.32 30 0.1270 8,245
156 MEGHNACEM 93.3 95 92.6 94.1 92.6 0.76 18 0.5200 5,525
157 MEGHNALIFE 51.9 51.9 50.4 50.7 53 -2.08 38 0.4400 8,692
158 MEGHNAPET 14 14 13.3 14 13 7.69 47 0.3120 22,877
159 MERCANBANK 20.4 20.6 20 20.4 20.5 -0.49 1,023 89.8500 4,430,747
160 MERCINS 25.6 25.9 25.4 25.7 25.8 -0.78 66 1.4160 55,211
161 METROSPIN 9.1 9.2 8.8 8.9 8.8 3.41 121 3.1500 353,403
162 MHSML 16.8 16.8 15.7 16.5 15.9 5.66 208 4.1710 251,385
163 MICEMENT 78.9 79 77 78.3 77.3 2.07 24 0.1760 2,253
164 MIDASFIN 30.8 30.8 27.8 30.8 28 10 1,305 36.9530 1,263,386
165 MIRACLEIND 42 42 40.6 41.6 40.6 3.45 485 10.3740 251,343
166 MITHUNKNIT 18 18.1 17.6 18 17.7 1.69 45 0.5830 32,396
167 MJLBD 98.8 101.5 98.7 99.2 99.6 -0.80 438 13.7820 138,859
168 MONNOCERA 271 271 271 271 296.9 -8.72 163 10.6330 39,238
169 MONNOSTAF 0 0 0 4,639.4 4,639.4 -- 0 0.0000 0
170 MPETROLEUM 187 188.9 182.5 186.6 183.8 1.74 149 4.5880 24,810
171 MTB 35.4 35.5 34.5 35.3 34.7 2.02 218 29.4500 838,482
172 NATLIFEINS 0 0 0 157.7 157.7 -- 0 0.0000 0
173 NAVANACNG 67.9 68.9 67 67.8 66.7 1.80 200 7.6680 112,989
174 NBL 10.8 10.8 10.4 10.7 10.6 1.89 1,413 67.4040 6,348,495
175 NCCBANK 16 16.2 15.6 15.9 15.9 0.63 360 20.5400 1,297,323
176 NFML 15.4 15.5 14.9 15 15.3 0.65 344 8.3540 549,838
177 NHFIL 56 57.5 53.5 56.4 52.3 7.07 1,978 133.7430 2,398,669
178 NITOLINS 31.1 31.1 31.1 31.1 31.2 -0.32 4 0.0620 2,000
179 NORTHERN 292.1 293 278.3 290.3 279.5 4.51 638 12.8410 44,311
180 NORTHRNINS 19.7 20.8 19.5 19.9 20.6 -4.37 81 0.9770 48,987
181 NPOLYMAR 85 85.2 82.7 84.3 82.7 2.78 241 5.8470 69,240
182 NTC 583.6 585 579 581 581.1 0.43 27 0.2180 375
183 NTLTUBES 109.9 109.9 106 108.6 108.7 1.10 294 7.4020 68,258
184 NURANI 17.7 17.7 16.9 17.5 16.8 5.36 527 19.0160 1,092,685
185 OAL 16 16.4 15.8 16.2 15.7 1.91 241 5.0760 317,521
186 OLYMPIC 200 200.9 195.7 199.6 195.1 2.51 346 5.4290 27,403
187 ONEBANKLTD 17.4 17.5 16.8 17.3 17.3 0.58 586 37.0070 2,166,156
188 ORIONINFU 52.6 52.8 51.7 52.2 51.7 1.74 131 1.7770 33,946
189 ORIONPHARM 38.8 39.2 38.4 38.7 38.5 0.78 81 3.9650 102,832
190 PADMALIFE 28.1 29.3 27.7 28.1 27.1 3.69 297 4.4830 157,674
191 PADMAOIL 229.3 231.2 228.4 230.1 230.2 -0.39 41 0.5960 2,589
192 PARAMOUNT 16.7 17.3 16.1 16.7 17.3 -3.47 184 4.8760 292,576
193 PDL 19.7 20.1 19 19.8 18.8 4.79 1,028 29.1450 1,484,824
194 PENINSULA 31.4 31.5 27.8 30.9 28.7 9.41 1,189 36.9920 1,256,621
195 PHARMAID 546.3 553.9 542.5 545 543.4 0.53 656 13.9290 25,452
196 PHOENIXFIN 38.3 38.7 37.5 38.4 37.9 1.06 313 12.1210 317,316
197 PIONEERINS 29.5 29.6 28.8 29.4 29.3 0.68 82 2.5230 86,249
198 PLFSL 6.7 7 6.7 6.8 7 -4.29 123 2.0920 304,096
199 POPULARLIF 95.6 98.9 95.6 95.9 97 -1.44 11 0.0190 203
200 POWERGRID 47.3 47.7 46.9 47.4 47.5 -0.42 76 2.7130 57,350
201 PRAGATILIF 99.6 102 99.5 100.2 103.2 -3.49 103 3.7360 37,329
202 PREMIERBAN 13 13.1 12.5 12.9 12.9 0.78 1,074 58.4850 4,568,534
203 PREMIERCEM 76.4 76.4 73.6 73.8 74 3.24 6 0.0910 1,231
204 PREMIERLEA 13.1 13.5 11.8 13.1 12.5 4.8 602 17.4240 1,399,909
205 PRIMEBANK 18.7 18.9 17.2 18.6 18.7 0 873 54.8940 3,017,167
206 PRIMEFIN 11 11 10.5 10.7 11.2 -1.79 89 1.4940 140,231
207 PRIMEINSUR 15.2 15.5 15 15.1 15.6 -2.56 82 0.9010 59,601
208 PRIMELIFE 47.2 49.9 46.9 47.1 48.2 -2.07 11 0.0880 1,876
209 PRIMETEX 29.6 30.2 28.9 29.5 29.1 1.72 301 6.9740 235,665
210 PROVATIINS 21 22.1 20.3 20.8 21.3 -1.41 444 10.7230 513,928
211 PTL 61.5 62.6 60 61.5 59.9 2.67 390 29.2590 476,209
212 PUBALIBANK 26 26.6 25.2 26.4 26.6 -2.26 201 5.0900 194,159
213 PURABIGEN 14.2 14.8 13.8 14.2 14.5 -2.07 133 2.6710 189,399
214 QUASEMIND 66 66.7 65.1 65.7 65.4 0.92 126 5.3700 81,459
215 RAHIMTEXT 385.4 399 380.1 385.2 388.7 -0.85 82 1.4250 3,691
216 RAKCERAMIC 41.3 41.6 41 41.3 41.4 -0.24 278 8.5230 206,289
217 RANFOUNDRY 146.2 148 143 146.7 144.9 0.90 210 6.5280 44,900
218 RDFOOD 19 19.3 18.2 18.8 18.4 3.26 375 15.1110 804,732
219 RECKITTBEN 1,688 1,734 1,672 1,696 1,700 -0.71 28 1.3140 772
220 REGENTTEX 22.5 22.6 21.1 22.4 21.3 5.63 987 34.6000 1,562,975
221 RELIANCINS 48.7 49.5 48 48.1 48.9 -0.41 27 0.2190 4,551
222 RENATA 1,230 1,232 1,220 1,229.3 1,230.9 -0.07 109 2.4940 2,031
223 RENWICKJA 840 859 816.2 837 863.8 -2.76 118 1.2630 1,508
224 REPUBLIC 26 27 25.6 26.3 25.4 2.36 313 11.4410 436,514
225 RNSPIN 11.8 11.9 11.7 11.8 11.7 0.85 205 4.1950 355,924
226 RSRMSTEEL 59 59.2 57.5 58.7 57.8 2.08 537 21.4130 367,431
227 RUPALIBANK 45 45.8 43.5 45 45.3 -0.66 1,471 51.6060 1,164,070
228 RUPALIINS 21.4 22.6 21 21.9 22.3 -4.04 417 18.0720 825,288
229 RUPALILIFE 48.1 48.6 47.3 48.2 46.4 3.66 255 9.1590 190,531
230 SAFKOSPINN 18.7 18.9 18.1 18.7 18.3 2.19 167 3.8460 206,102
231 SAIFPOWER 26.5 26.6 26.2 26.4 26.2 1.15 352 12.1190 459,759
232 SAIHAMCOT 16.7 16.7 15.7 16.3 15.5 7.74 289 8.9340 550,987
233 SAIHAMTEX 31 31.1 28.3 30.6 28.3 9.54 924 72.4010 2,409,433
234 SALAMCRST 32.9 33 32.8 32.8 32.9 0 51 0.8640 26,318
235 SALVOCHEM 26.2 26.5 25.2 26.1 25.4 3.15 147 7.1050 275,280
236 SAMATALETH 39 39 36.7 39 36.9 5.69 120 1.4620 38,247
237 SAMORITA 74.9 75.8 73.8 74.5 74.1 1.08 56 0.6760 9,111
238 SANDHANINS 27 28.1 27 27.6 27.7 -2.53 125 3.3010 118,910
239 SAPORTL 27.8 28.4 27.7 27.8 27.5 1.09 154 3.7000 132,550
240 SHAHJABANK 28.5 28.8 27.5 28.6 28.3 0.71 396 36.8810 1,303,207
241 SHASHADNIM 58 58.7 56.9 57.9 57.8 0.35 346 15.7110 272,093
242 SHEPHERD 34.7 34.7 32.1 34.3 31.6 9.81 1,363 78.4910 2,344,033
243 SHURWID 22.5 22.7 22 22.3 22.2 1.35 98 0.9560 43,026
244 SHYAMPSUG 27 28.1 25.8 26.3 25.7 5.06 13 0.0350 1,333
245 SIBL 18.4 18.9 18 18.2 18.6 -1.08 663 26.9930 1,479,383
246 SIMTEX 47 47.2 43.8 46.7 43.2 8.80 607 51.3110 1,116,564
247 SINGERBD 197.3 197.7 194.9 196.5 195 1.18 192 12.3610 62,979
248 SINOBANGLA 56.8 57.2 55 56.4 55.2 2.90 461 9.2460 164,653
249 SONALIANSH 289.1 293 283 289.9 286.1 1.05 149 4.3390 15,046
250 SONARBAINS 17.7 17.9 17.3 17.5 17.7 0 69 1.3890 78,988
251 SOUTHEASTB 16.8 17 16.5 16.9 16.9 -0.59 438 26.4240 1,575,957
252 SPCERAMICS 17.6 18.8 17.6 17.8 18.1 -2.76 257 2.9210 160,434
253 SPCL 93.2 93.7 91.5 92.7 92.1 1.19 336 12.8520 139,143
254 SQUARETEXT 52 52 51.4 51.9 51.2 1.56 119 2.1240 40,963
255 SQURPHARMA 275.9 280.9 275.3 276.2 276.4 -0.18 1,079 55.5480 200,506
256 STANCERAM 142.9 143.8 140.1 140.9 142.8 0.07 69 1.4620 10,366
257 STANDARINS 22.1 23.1 21.8 22.1 22.9 -3.49 172 2.9960 134,605
258 STANDBANKL 11.8 12 11 11.8 11.9 -0.84 263 9.7090 831,943
259 STYLECRAFT 2,703.2 2,730 2,703.2 2,703.2 2,845.4 -5.00 84 6.4830 2,398
260 SUMITPOWER 38.5 38.7 38.2 38.5 38.4 0.26 251 13.9770 363,730
261 SUNLIFEINS 23.1 23.3 23 23.2 23.1 0 55 1.3990 60,529
262 TAKAFULINS 24 25 24 24.2 24.5 -2.04 12 0.1220 5,031
263 TALLUSPIN 6.3 6.3 6.1 6.2 6.1 3.28 18 0.1120 18,065
264 TITASGAS 38.3 39 38.3 38.4 38.4 -0.26 141 7.1060 183,189
265 TOSRIFA 22.4 22.6 21.5 22.3 21.5 4.19 174 2.8840 129,917
266 TRUSTBANK 38.8 38.9 37.6 38.8 38.7 0.26 261 23.0210 600,575
267 TUNGHAI 5.6 5.6 5.5 5.5 5.5 1.82 66 0.4410 79,583
268 UCB 18.5 18.8 18.2 18.7 18.6 -0.54 333 11.3630 615,454
269 UNIONCAP 15.1 15.6 14.7 15.3 15.4 -1.95 505 13.9210 914,599
270 UNIQUEHRL 52 52.5 51.9 52 52.1 -0.19 217 11.3060 217,077
271 UNITEDAIR 3.7 3.7 3.6 3.7 3.6 2.78 148 1.8490 503,808
272 UNITEDFIN 19.2 19.2 18.5 19.1 19.3 -0.52 212 5.0190 265,384
273 UPGDCL 331.7 332.5 325.7 330.8 326.3 1.65 748 110.3640 333,570
274 USMANIAGL 127.5 127.5 125.5 126.6 125.5 1.59 587 10.9350 86,497
275 UTTARABANK 28.5 28.7 27.8 28.4 28.5 0 570 29.7050 1,048,135
276 UTTARAFIN 64 64.4 62.6 64 64.8 -1.23 159 3.6510 57,511
277 WATACHEM 310 313 306.1 310.2 310.7 -0.23 231 5.9510 19,249
278 WMSHIPYARD 27.1 27.1 26.3 26.8 26.3 3.04 503 17.6790 663,357
279 YPL 16.4 16.4 16.1 16.1 16 2.5 126 1.4730 91,132
280 ZAHEENSPIN 14 14.1 13.5 13.9 13.7 2.19 294 11.4570 822,721
281 ZAHINTEX 15 15 14.1 14.5 14.2 5.63 275 5.7720 400,054
282 ZEALBANGLA 34.5 34.5 33 33.6 35 -1.43 16 0.0980 2,928

 

 

 

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.