Sunday, Jun 24, 2018 Current Time: 1:17:34 PM (BST) Market Status: Open
1JANATAMF 6.10 
0.00    0.00%

1STPRIMFMF 12.70 
0.00    0.00%

AAMRANET 80.60 
-0.10    -0.12%

AAMRATECH 28.00 
0.10    0.36%

ABB1STMF 6.00 
0.00    0.00%

ABBANK 12.50 
0.30    2.46%

ACI   349.00    
4.40    1.28%

ACIFORMULA 176.30 
5.80    3.40%

ACMELAB 99.90 
-0.10    -0.10%

ACTIVEFINE 29.80 
0.10    0.34%

ADVENT 36.50 
0.30    0.83%

AFCAGRO 36.90 
0.90    2.50%

AFTABAUTO 54.40 
1.50    2.84%

AGNISYSL 20.20 
0.60    3.06%

AGRANINS 16.20 
0.30    1.89%

AIBL1STIMF 8.10 
0.20    2.53%

AIL   105.00    
-8.40    -7.41%

AL-HAJTEX 82.90 
0.70    0.85%

ALARABANK 22.80 
0.00    0.00%

ALIF   12.30    
0.00    0.00%

ALLTEX 10.00 
0.00    0.00%

AMANFEED 52.40 
-0.60    -1.13%

AMBEEPHA 511.00 
-36.10    -6.60%

AMCL(PRAN) 222.00 
-2.90    -1.29%

ANLIMAYARN 35.50 
2.80    8.56%

ANWARGALV 86.60 
-3.20    -3.56%

APEXFOODS 225.90 
-3.90    -1.70%

APEXFOOT 320.00 
-6.30    -1.93%

APEXSPINN 164.00 
-6.90    -4.04%

APEXTANRY 147.10 
-4.40    -2.90%

APOLOISPAT 12.40 
-0.10    -0.80%

ARAMIT 392.30 
-18.20    -4.43%

ARAMITCEM 22.90 
0.70    3.15%

ARGONDENIM 26.90 
0.20    0.75%

ASIAINS 16.20 
0.40    2.53%

ASIAPACINS 22.20 
-0.70    -3.06%

ATCSLGF 10.90 
0.00    0.00%

ATLASBANG 153.10 
-14.70    -8.76%

AZIZPIPES 176.00 
-12.80    -6.78%

BANGAS 260.70 
0.30    0.12%

BANKASIA 17.70 
0.90    5.36%

BARKAPOWER 28.00 
0.00    0.00%

BATASHOE 1120.60 
-4.40    -0.39%

BATBC   3480.10    
-12.20    -0.35%

BAYLEASING 21.20 
1.90    9.84%

BBS   29.50    
0.10    0.34%

BBSCABLES 74.90 
0.50    0.67%

BDAUTOCA 253.00 
-4.90    -1.90%

BDCOM   28.00    
0.10    0.36%

BDFINANCE 17.40 
0.30    1.75%

BDLAMPS 240.10 
12.70    5.58%

BDTHAI 24.00 
0.00    0.00%

BDWELDING 19.10 
1.60    9.14%

BEACHHATCH 13.70 
0.90    7.03%

BEACONPHAR 18.10 
-0.30    -1.63%

BENGALWTL 30.90 
1.00    3.34%

BERGERPBL 1337.00 
-14.00    -1.04%

BEXIMCO 27.30 
0.50    1.87%

BGIC   19.30    
0.10    0.52%

BIFC   6.70    
0.00    0.00%

BNICL   14.70    
0.50    3.52%

BRACBANK 75.30 
0.80    1.07%

BSC   42.80    
1.10    2.64%

BSCCL   103.90    
0.80    0.78%

BSRMLTD 105.00 
1.30    1.25%

BSRMSTEEL 73.70 
0.80    1.10%

BXPHARMA 98.30 
0.30    0.31%

BXSYNTH 9.00 
0.20    2.27%

CAPMBDBLMF 7.90 
0.00    0.00%

CAPMIBBLMF 8.90 
0.00    0.00%

CENTRALINS 20.90 
0.00    0.00%

CENTRALPHL 15.70 
0.20    1.29%

CITYBANK 34.40 
1.20    3.61%

CITYGENINS 13.60 
0.20    1.49%

CNATEX 6.10 
0.20    3.39%

CONFIDCEM 155.40 
0.40    0.26%

CONTININS 15.80 
0.70    4.64%

CVOPRL 208.00 
-3.40    -1.61%

DACCADYE 7.40 
0.60    8.82%

DAFODILCOM 38.10 
-0.20    -0.52%

DBH   134.00    
0.30    0.22%

DBH1STMF 9.40 
-0.20    -2.08%

DELTALIFE 100.00 
-1.70    -1.67%

DELTASPINN 9.30 
0.50    5.68%

DESCO   42.30    
0.00    0.00%

DESHBANDHU 16.20 
-0.30    -1.82%

DHAKABANK 14.80 
0.50    3.50%

DHAKAINS 20.10 
0.40    2.03%

DOREENPWR 104.00 
1.20    1.17%

DSHGARME 229.00 
-5.50    -2.35%

DSSL   19.10    
0.20    1.06%

DULAMIACOT 32.90 
-3.60    -9.86%

DUTCHBANGL 118.80 
3.70    3.21%

EASTLAND 20.40 
0.90    4.62%

EASTRNLUB 1506.50 
-60.00    -3.83%

EBL   35.10    
0.50    1.45%

EBL1STMF 7.90 
-0.20    -2.47%

EBLNRBMF 6.00 
0.00    0.00%

ECABLES 203.20 
4.60    2.32%

EHL   47.90    
0.70    1.48%

EMERALDOIL 12.30 
0.60    5.13%

ENVOYTEX 35.00 
0.20    0.57%

ETL   15.30    
0.20    1.32%

EXIM1STMF 6.80 
0.00    0.00%

EXIMBANK 12.10 
0.30    2.54%

FAMILYTEX 6.10 
0.00    0.00%

FARCHEM 16.40 
0.00    0.00%

FAREASTFIN 7.30 
0.00    0.00%

FAREASTLIF 68.50 
-0.30    -0.44%

FASFIN 11.80 
1.00    9.26%

FBFIF   5.50    
0.10    1.85%

FEDERALINS 9.40 
0.30    3.30%

FEKDIL 15.40 
0.10    0.65%

FINEFOODS 37.10 
1.50    4.21%

FIRSTFIN 7.30 
0.30    4.29%

FIRSTSBANK 11.20 
0.10    0.90%

FORTUNE 29.70 
0.20    0.68%

FUWANGCER 15.70 
0.00    0.00%

FUWANGFOOD 17.60 
0.00    0.00%

GBBPOWER 14.60 
-0.10    -0.68%

GEMINISEA 423.70 
2.00    0.47%

GENNEXT 8.50 
0.00    0.00%

GHAIL   37.70    
0.10    0.27%

GHCL   38.40    
0.00    0.00%

GLAXOSMITH 1449.70 
9.70    0.67%

GLOBALINS 12.50 
0.10    0.81%

GOLDENSON 10.50 
0.20    1.94%

GP   409.70    
6.30    1.56%

GPHISPAT 37.70 
0.60    1.62%

GQBALLPEN 94.40 
8.50    9.90%

GRAMEENS2 16.80 
-0.20    -1.18%

GREENDELMF 9.00 
-0.10    -1.10%

GREENDELT 57.10 
0.30    0.53%

GSPFINANCE 19.20 
1.60    9.09%

HAKKANIPUL 61.00 
-0.90    -1.45%

HEIDELBCEM 344.20 
1.70    0.50%

HFL   26.60    
0.40    1.53%

HRTEX   42.40    
1.40    3.41%

HWAWELLTEX 37.40 
-0.10    -0.27%

IBBLPBOND 934.00 
1.00    0.11%

IBNSINA 262.70 
-2.80    -1.05%

ICB   145.00    
-6.80    -4.48%

ICB2NDNRB 9.90 
0.10    1.02%

ICB3RDNRB 6.00 
0.00    0.00%

ICBAGRANI1 7.60 
-0.20    -2.56%

ICBAMCL2ND 7.40 
-0.10    -1.33%

ICBEPMF1S1 6.60 
0.00    0.00%

ICBIBANK 5.30 
0.10    1.92%

IDLC   68.60    
1.70    2.54%

IFADAUTOS 115.60 
4.60    4.14%

IFIC   13.30    
0.20    1.53%

IFIC1STMF 5.70 
0.00    0.00%

IFILISLMF1 7.60 
0.10    1.33%

ILFSL   16.60    
1.10    7.10%

IMAMBUTTON 27.70 
1.70    6.54%

INTECH 17.60 
0.10    0.57%

INTRACO 46.70 
0.80    1.74%

IPDC   32.30    
2.00    6.60%

ISLAMIBANK 24.40 
0.90    3.83%

ISLAMICFIN 17.00 
1.30    8.28%

ISLAMIINS 27.10 
0.00    0.00%

ISNLTD 22.40 
0.30    1.36%

ITC   33.90    
0.30    0.89%

JAMUNABANK 15.60 
0.20    1.30%

JAMUNAOIL 183.90 
2.70    1.49%

JANATAINS 14.80 
1.10    8.03%

JMISMDL 220.10 
-13.60    -5.82%

JUTESPINN 160.00 
-1.10    -0.68%

KARNAPHULI 13.70 
0.30    2.24%

KAY&QUE 226.50 
-6.70    -2.87%

KBPPWBIL 16.20 
0.10    0.62%

KDSALTD 68.10 
2.60    3.97%

KEYACOSMET 9.80 
0.00    0.00%

KOHINOOR 412.50 
-4.50    -1.08%

KPCL   72.00    
-0.70    -0.96%

KPPL   11.00    
1.00    10.00%

LANKABAFIN 28.80 
2.60    9.92%

LEGACYFOOT 85.20 
-3.80    -4.27%

LHBL   56.50    
-0.40    -0.70%

LIBRAINFU 980.00 
-47.10    -4.59%

LINDEBD 1239.30 
-1.30    -0.10%

LRGLOBMF1 8.10 
0.20    2.53%

MAKSONSPIN 8.80 
0.10    1.15%

MALEKSPIN 17.50 
0.30    1.74%

MARICO 1167.90 
20.10    1.75%

MATINSPINN 37.50 
-0.40    -1.06%

MBL1STMF 7.60 
-0.10    -1.30%

MEGCONMILK 24.50 
1.80    7.93%

MEGHNACEM 100.10 
-2.50    -2.44%

MEGHNALIFE 57.00 
-0.30    -0.52%

MEGHNAPET 21.90 
1.10    5.29%

MERCANBANK 18.00 
0.40    2.27%

MERCINS 27.50 
0.00    0.00%

METROSPIN 10.10 
0.20    2.02%

MHSML   14.60    
0.30    2.10%

MICEMENT 79.00 
0.00    0.00%

MIDASFIN 26.50 
2.40    9.96%

MIRACLEIND 46.00 
-0.90    -1.92%

MITHUNKNIT 20.30 
0.20    1.00%

MJLBD   103.10    
1.90    1.88%

MODERNDYE 264.00 
3.90    1.50%

MONNOCERA 271.50 
-2.60    -0.95%

MONNOSTAF 3624.70 
172.60    5.00%

MPETROLEUM 184.00 
0.00    0.00%

MTB   30.30    
0.00    0.00%

NAHEEACP 49.00 
0.10    0.20%

NATLIFEINS 150.00 
-0.10    -0.07%

NAVANACNG 72.80 
-0.40    -0.55%

NBL   10.20    
0.10    0.99%

NCCBANK 15.10 
0.00    0.00%

NCCBLMF1 7.90 
0.00    0.00%

NFML   13.70    
0.10    0.74%

NHFIL   40.70    
2.50    6.54%

NLI1STMF 14.70 
0.10    0.68%

NORTHERN 296.20 
-9.90    -3.23%

NORTHRNINS 17.90 
0.80    4.68%

NPOLYMAR 88.70 
-1.50    -1.66%

NTC   625.00    
-2.20    -0.35%

NTLTUBES 119.50 
-4.40    -3.55%

NURANI 15.00 
0.30    2.04%

OAL   15.30    
0.00    0.00%

OIMEX   41.50    
0.20    0.48%

OLYMPIC 237.00 
7.00    3.04%

ONEBANKLTD 17.40 
0.60    3.57%

ORIONINFU 53.90 
-0.10    -0.19%

ORIONPHARM 43.00 
0.30    0.70%

PADMALIFE 33.50 
-0.10    -0.30%

PADMAOIL 229.50 
2.70    1.19%

PARAMOUNT 13.80 
0.30    2.22%

PDL   16.50    
-0.20    -1.20%

PENINSULA 25.00 
0.00    0.00%

PEOPLESINS 18.90 
0.00    0.00%

PF1STMF 6.60 
0.10    1.54%

PHARMAID 614.00 
-36.10    -5.55%

PHENIXINS 23.30 
-0.60    -2.51%

PHOENIXFIN 32.90 
1.50    4.78%

PHPMF1 6.10 
0.00    0.00%

PIONEERINS 27.50 
0.30    1.10%

PLFSL   9.50    
0.80    9.20%

POPULAR1MF 5.70 
-0.10    -1.72%

POPULARLIF 93.70 
-0.40    -0.43%

POWERGRID 47.50 
0.20    0.42%

PRAGATIINS 22.80 
-0.20    -0.87%

PRAGATILIF 98.10 
-1.00    -1.01%

PREMIERBAN 11.70 
0.20    1.74%

PREMIERCEM 80.00 
1.10    1.39%

PREMIERLEA 12.10 
1.00    9.01%

PRIME1ICBA 6.80 
0.10    1.49%

PRIMEBANK 17.70 
0.30    1.72%

PRIMEFIN 8.90 
0.40    4.71%

PRIMEINSUR 17.10 
0.10    0.59%

PRIMELIFE 46.20 
0.80    1.76%

PRIMETEX 30.40 
2.60    9.35%

PROVATIINS 15.30 
0.30    2.00%

PTL   54.10    
2.70    5.25%

PUBALIBANK 23.70 
0.80    3.49%

PURABIGEN 12.50 
0.40    3.31%

QUASEMIND 69.40 
-1.50    -2.12%

QUEENSOUTH 57.20 
1.30    2.33%

RAHIMAFOOD 159.70 
4.00    2.57%

RAHIMTEXT 354.50 
-12.00    -3.27%

RAKCERAMIC 44.50 
0.50    1.14%

RANFOUNDRY 140.00 
-3.70    -2.57%

RDFOOD 16.60 
0.10    0.61%

RECKITTBEN 1740.00 
-26.90    -1.52%

REGENTTEX 17.30 
0.50    2.98%

RELIANCE1 10.50 
0.00    0.00%

RELIANCINS 48.00 
0.40    0.84%

RENATA 1237.00 
11.30    0.92%

RENWICKJA 700.10 
-44.60    -5.99%

REPUBLIC 23.50 
-0.20    -0.84%

RNSPIN 11.90 
0.00    0.00%

RSRMSTEEL 55.60 
5.00    9.88%

RUPALIBANK 42.90 
0.10    0.23%

RUPALIINS 16.60 
0.50    3.11%

RUPALILIFE 54.60 
-2.10    -3.70%

SAFKOSPINN 18.90 
0.80    4.42%

SAIFPOWER 25.70 
-0.10    -0.39%

SAIHAMCOT 14.40 
0.10    0.70%

SAIHAMTEX 19.30 
0.30    1.58%

SALAMCRST 33.10 
1.50    4.75%

SALVOCHEM 25.70 
-0.40    -1.53%

SAMATALETH 53.00 
1.70    3.31%

SAMORITA 78.70 
1.30    1.68%

SANDHANINS 27.30 
0.20    0.74%

SAPORTL 27.90 
0.10    0.36%

SAVAREFR 150.00 
2.40    1.63%

SEBL1STMF 13.80 
0.00    0.00%

SEMLIBBLSF 9.00 
-0.30    -3.23%

SEMLLECMF 9.20 
0.30    3.37%

SHAHJABANK 23.20 
0.50    2.20%

SHASHADNIM 59.90 
-0.70    -1.16%

SHEPHERD 27.80 
0.20    0.72%

SHURWID 17.60 
0.90    5.39%

SHYAMPSUG 47.50 
3.40    7.71%

SIBL   17.00    
0.70    4.29%

SIMTEX 27.30 
0.40    1.49%

SINGERBD 181.30 
7.30    4.20%

SINOBANGLA 54.00 
-0.90    -1.64%

SONALIANSH 294.40 
-8.80    -2.90%

SONARBAINS 14.20 
0.50    3.65%

SONARGAON 17.00 
0.40    2.41%

SOUTHEASTB 16.80 
-0.10    -0.59%

SPCERAMICS 17.40 
0.40    2.35%

SPCL   84.60    
-0.20    -0.24%

SQUARETEXT 50.90 
0.30    0.59%

SQURPHARMA 296.00 
9.00    3.14%

STANCERAM 155.00 
-1.80    -1.15%

STANDARINS 29.40 
-0.60    -2.00%

STANDBANKL 12.10 
0.50    4.31%

STYLECRAFT 2297.00 
-39.50    -1.69%

SUMITPOWER 37.90 
0.50    1.34%

SUNLIFEINS 20.60 
-0.40    -1.90%

TAKAFULINS 22.00 
-0.10    -0.45%

TALLUSPIN 7.20 
0.10    1.41%

TITASGAS 39.40 
0.10    0.25%

TOSRIFA 18.60 
1.00    5.68%

TRUSTB1MF 6.30 
0.10    1.61%

TRUSTBANK 31.50 
0.80    2.61%

TUNGHAI 6.90 
0.10    1.47%

UCB   18.20    
0.30    1.68%

UNIONCAP 14.60 
1.30    9.77%

UNIQUEHRL 52.70 
0.10    0.19%

UNITEDAIR 3.90 
-0.10    -2.50%

UNITEDFIN 18.00 
0.90    5.26%

UNITEDINS 21.50 
0.00    0.00%

UPGDCL 270.50 
7.70    2.93%

USMANIAGL 160.50 
-7.70    -4.58%

UTTARABANK 25.90 
1.00    4.02%

UTTARAFIN 57.40 
-0.10    -0.17%

VAMLRBBF 8.80 
0.00    0.00%

WATACHEM 298.00 
-1.90    -0.63%

WMSHIPYARD 31.90 
-0.30    -0.93%

YPL   16.50    
0.10    0.61%

ZAHEENSPIN 13.40 
-0.10    -0.74%

ZAHINTEX 13.60 
-0.70    -4.90%

ZEALBANGLA 51.00 
3.70    7.82%


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 Jun 24, 2018 at 1:16 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 80.6 82.2 80.2 0 80.7 -0.12 550 24.6160 303,551
2 AAMRATECH 28 28.5 27.9 0 27.9 0.36 78 2.3020 81,735
3 ABBANK 12.5 12.6 12.3 0 12.2 2.46 118 2.8650 229,769
4 ACI 349 349.7 345 0 344.6 1.28 411 12.4080 35,810
5 ACIFORMULA 176.3 178 170.9 0 170.5 3.40 327 7.2070 41,321
6 ACMELAB 99.9 100.4 97.3 0 100 -0.10 238 6.2560 62,932
7 ACTIVEFINE 29.8 30 29.5 0 29.7 0.34 152 5.6610 190,603
8 AFCAGRO 36.9 37 36.4 0 36 2.5 81 2.0400 55,719
9 AFTABAUTO 54.4 55 52.9 0 52.9 2.84 342 7.5070 138,890
10 AGNISYSL 20.2 20.5 19.8 0 19.6 3.06 349 14.6500 723,319
11 AGRANINS 16.2 16.5 16 0 15.9 1.89 13 0.2800 17,070
12 AL-HAJTEX 82.9 83.3 82.2 0 82.2 0.85 205 4.5840 55,265
13 ALARABANK 22.8 23 22.5 0 22.8 0 149 6.8220 297,788
14 ALIF 12.3 12.5 12.2 0 12.3 0 426 24.1080 1,953,132
15 ALLTEX 10 10.1 9.8 0 10 0 13 0.2250 22,701
16 AMANFEED 52.4 53.7 52.4 0 53 -1.13 347 17.5420 332,633
17 AMBEEPHA 511 544.7 511 0 547.1 -6.60 590 15.6380 29,579
18 AMCL(PRAN) 222 226 222 0 224.9 -1.29 105 2.0980 9,375
19 ANLIMAYARN 35.5 35.9 32.5 0 32.7 8.56 908 30.6990 898,156
20 ANWARGALV 86.6 89.8 86.1 0 89.8 -3.56 1,692 60.2850 688,933
21 APEXFOODS 225.9 231.1 225 0 229.8 -1.70 226 4.4120 19,310
22 APEXFOOT 320 330 315 0 326.3 -1.93 48 1.1770 3,649
23 APEXSPINN 164 167.9 162.5 0 170.9 -4.04 689 18.4500 111,682
24 APEXTANRY 147.1 152 146.6 0 151.5 -2.90 380 12.6580 84,783
25 APOLOISPAT 12.4 12.5 12.1 0 12.5 -0.8 404 12.3230 1,002,486
26 ARAMIT 392.3 410 390 0 410.5 -4.43 587 13.0460 32,912
27 ARAMITCEM 22.9 22.9 22.1 0 22.2 3.15 7 0.0530 2,390
28 ARGONDENIM 26.9 27.1 26.6 0 26.7 0.75 153 5.3590 199,903
29 ASIAINS 16.2 16.2 16 0 15.8 2.53 4 0.0260 1,633
30 ATLASBANG 153.1 168 153.1 0 167.8 -8.76 1,041 34.5470 216,784
31 AZIZPIPES 176 183.9 176 0 188.8 -6.78 1,136 26.4240 146,769
32 BANGAS 260.7 262 258.3 0 260.4 0.12 65 1.0100 3,882
33 BANKASIA 17.7 17.8 16.9 0 16.8 5.36 177 6.6610 381,402
34 BARKAPOWER 28 28.4 28 0 28 0 118 3.6740 130,763
35 BATASHOE 1,120.6 1,126 1,120 0 1,125 -0.39 39 0.7180 640
36 BATBC 3,480.1 3,530 3,480.1 0 3,492.3 -0.35 40 0.7610 217
37 BAYLEASING 21.2 21.2 19.6 0 19.3 9.84 130 1.3230 64,989
38 BBS 29.5 30 29.3 0 29.4 0.34 223 7.7700 262,414
39 BBSCABLES 74.9 75.7 74.2 0 74.4 0.67 1,161 39.4780 526,919
40 BDAUTOCA 253 277.8 240 0 257.9 -1.90 999 35.5590 139,221
41 BDCOM 28 28.4 27.9 0 27.9 0.36 160 5.2330 185,942
42 BDFINANCE 17.4 17.8 16.2 0 17.1 1.75 283 8.1670 473,375
43 BDLAMPS 240.1 247.2 235 0 227.4 5.58 1,928 88.7890 365,178
44 BDTHAI 24 24.3 23.8 0 24 0 359 14.5550 607,043
45 BDWELDING 19.1 19.2 17.8 0 17.5 9.14 173 2.2510 119,230
46 BEACHHATCH 13.7 13.9 12.7 0 12.8 7.03 42 0.3590 26,375
47 BEACONPHAR 18.1 18.6 18.1 0 18.4 -1.63 118 7.1760 393,012
48 BENGALWTL 30.9 31.2 29.8 0 29.9 3.34 338 4.0390 132,103
49 BERGERPBL 1,337 1,365 1,328.2 0 1,351 -1.04 866 16.1970 12,043
50 BEXIMCO 27.3 27.4 26.9 0 26.8 1.87 1,299 107.4330 3,960,844
51 BGIC 19.3 19.3 19.1 0 19.2 0.52 9 0.0420 2,167
52 BNICL 14.7 14.7 14.1 0 14.2 3.52 179 4.4210 311,215
53 BRACBANK 75.3 75.9 74.1 0 74.5 1.07 716 78.7240 1,045,320
54 BSC 42.8 42.8 41 0 41.7 2.64 714 25.4840 604,507
55 BSCCL 103.9 108 103.1 0 103.1 0.78 493 17.3090 164,283
56 BSRMLTD 105 106 103.8 0 103.7 1.25 1,003 46.0330 437,190
57 BSRMSTEEL 73.7 75.9 73 0 72.9 1.10 167 5.3690 72,380
58 BXPHARMA 98.3 99.2 97 0 98 0.31 290 12.7860 129,918
59 CENTRALPHL 15.7 15.7 15.3 0 15.5 1.29 174 3.7300 241,143
60 CITYBANK 34.4 34.4 33.3 0 33.2 3.61 335 14.8930 438,510
61 CITYGENINS 13.6 13.8 13.4 0 13.4 1.49 35 0.5290 38,986
62 CNATEX 6.1 6.1 5.9 0 5.9 3.39 86 1.3820 230,036
63 CONFIDCEM 155.4 156.9 155 0 155 0.26 277 14.9540 95,791
64 CONTININS 15.8 15.8 15 0 15.1 4.64 59 1.2420 82,327
65 CVOPRL 208 211.9 207.5 0 211.4 -1.61 834 19.3760 92,336
66 DACCADYE 7.4 7.4 7 0 6.8 8.82 102 0.9610 133,705
67 DAFODILCOM 38.1 39 38 0 38.3 -0.52 203 7.1480 185,746
68 DBH 134 134.1 133.5 0 133.7 0.22 43 1.5530 11,591
69 DELTALIFE 100 101 100 0 101.7 -1.67 71 1.9940 19,873
70 DELTASPINN 9.3 9.4 8.7 0 8.8 5.68 351 12.3580 1,345,723
71 DESCO 42.3 42.4 42 0 42.3 0 50 1.6350 38,810
72 DESHBANDHU 16.2 16.7 16.2 0 16.5 -1.82 209 5.2170 318,678
73 DHAKABANK 14.8 14.8 14.4 0 14.3 3.50 149 7.2230 493,036
74 DHAKAINS 20.1 20.5 20 0 19.7 2.03 5 0.0170 865
75 DOREENPWR 104 104.9 102.8 0 102.8 1.17 808 33.7870 325,426
76 DSHGARME 229 238 228 0 234.5 -2.35 255 6.1750 26,604
77 DSSL 19.1 19.4 18.8 0 18.9 1.06 116 4.6520 244,986
78 DUTCHBANGL 118.8 118.9 116.8 0 115.1 3.21 324 7.6820 65,070
79 EASTERNINS 0 0 0 0 27.2 -- 0 0.0000 0
80 EASTLAND 20.4 20.4 19.8 0 19.5 4.62 148 1.5810 78,501
81 EASTRNLUB 1,506.5 1,564 1,505 0 1,566.5 -3.83 773 21.6150 14,139
82 EBL 35.1 35.4 34.9 0 34.6 1.45 111 5.0820 144,868
83 ECABLES 203.2 205.8 202.6 0 198.6 2.32 151 2.4350 11,920
84 EHL 47.9 48 47 0 47.2 1.48 157 4.4340 93,087
85 EMERALDOIL 12.3 12.4 11.8 0 11.7 5.13 41 0.3090 25,378
86 ENVOYTEX 35 35.3 34.7 0 34.8 0.57 113 2.8630 81,737
87 ETL 15.3 15.5 15.1 0 15.1 1.32 215 7.2410 472,574
88 EXIMBANK 12.1 12.1 11.9 0 11.8 2.54 253 7.3680 609,728
89 FAMILYTEX 6.1 6.2 6 0 6.1 0 153 2.7300 447,629
90 FARCHEM 16.4 16.6 16.3 0 16.4 0 136 2.8650 174,496
91 FAREASTFIN 7.3 7.4 7.2 0 7.3 0 82 2.2580 308,160
92 FAREASTLIF 68.5 69.9 68.5 0 68.8 -0.44 85 2.7160 39,528
93 FASFIN 11.8 11.8 11 0 10.8 9.26 591 19.2340 1,667,508
94 FEDERALINS 9.4 9.4 9.1 0 9.1 3.30 38 0.6790 73,162
95 FEKDIL 15.4 15.5 15.2 0 15.3 0.65 64 1.2240 79,687
96 FINEFOODS 37.1 37.9 35.9 0 35.6 4.21 1,434 44.1310 1,184,815
97 FIRSTFIN 7.3 7.3 7.1 0 7 4.29 11 0.1180 16,440
98 FIRSTSBANK 11.2 11.3 11.1 0 11.1 0.90 152 6.9920 623,884
99 FORTUNE 29.7 30 29.5 0 29.5 0.68 488 16.3680 551,065
100 FUWANGCER 15.7 16.1 15.6 0 15.7 0 201 6.6820 422,554
101 FUWANGFOOD 17.6 18 17.3 0 17.6 0 464 16.1400 913,843
102 GBBPOWER 14.6 14.7 14.6 0 14.7 -0.68 45 0.9320 63,520
103 GEMINISEA 423.7 429 421 0 421.7 0.47 490 12.9610 30,543
104 GENNEXT 8.5 8.6 8.4 0 8.5 0 240 6.3680 747,439
105 GHAIL 37.7 38.2 37.6 0 37.6 0.27 202 7.4800 197,737
106 GHCL 38.4 38.4 38.3 0 38.4 0 30 0.3090 8,064
107 GLAXOSMITH 1,449.7 1,455.6 1,449.7 0 1,440 0.67 8 0.0890 61
108 GLOBALINS 12.5 12.5 12.3 0 12.4 0.81 2 0.0150 1,174
109 GOLDENSON 10.5 10.8 10.3 0 10.3 1.94 29 0.2670 25,383
110 GP 409.7 411.8 403.5 0 403.4 1.56 2,433 161.9630 397,056
111 GPHISPAT 37.7 37.8 36.8 0 37.1 1.62 275 13.4010 356,541
112 GQBALLPEN 94.4 94.4 88.1 0 85.9 9.90 762 26.4470 284,615
113 GREENDELT 57.1 57.1 57.1 0 56.8 0.53 1 0.0010 20
114 GSPFINANCE 19.2 19.2 17.7 0 17.6 9.09 475 12.3190 669,159
115 HAKKANIPUL 61 62 60.1 0 61.9 -1.45 36 0.4580 7,503
116 HEIDELBCEM 344.2 346.9 344.2 0 342.5 0.50 68 1.2420 3,587
117 HFL 26.6 27 26.5 0 26.2 1.53 228 13.3530 500,039
118 HRTEX 42.4 42.9 41.2 0 41 3.41 1,060 39.3960 932,633
119 HWAWELLTEX 37.4 37.7 37.4 0 37.5 -0.27 3 0.0940 2,500
120 IBNSINA 262.7 265 262 0 265.5 -1.05 331 11.1510 42,351
121 ICB 145 152 144.2 0 151.8 -4.48 966 33.5960 227,587
122 ICBIBANK 5.3 5.3 5.1 0 5.2 1.92 57 0.6550 124,715
123 IDLC 68.6 69.4 66.8 0 66.9 2.54 442 31.3370 462,115
124 IFADAUTOS 115.6 116.9 111.8 0 111 4.14 3,074 179.0170 1,564,916
125 IFIC 13.3 13.4 13 0 13.1 1.53 218 6.4820 491,079
126 ILFSL 16.6 16.8 15.7 0 15.5 7.10 1,060 91.8560 5,598,184
127 IMAMBUTTON 27.7 27.7 25.7 0 26 6.54 29 0.1540 5,771
128 INTECH 17.6 18.2 17.5 0 17.5 0.57 182 5.3780 304,416
129 IPDC 32.3 32.9 30 0 30.3 6.60 182 4.9000 154,547
130 ISLAMIBANK 24.4 24.5 23.5 0 23.5 3.83 348 16.6900 700,064
131 ISLAMICFIN 17 17 15.8 0 15.7 8.28 254 7.9370 479,743
132 ISLAMIINS 27.1 27.1 25.5 0 27.1 0 11 0.1680 6,490
133 ISNLTD 22.4 22.4 22.1 0 22.1 1.36 23 0.2100 9,465
134 ITC 33.9 34.3 33.7 0 33.6 0.89 264 7.7390 227,117
135 JAMUNABANK 15.6 15.6 15.3 0 15.4 1.30 56 2.5600 165,020
136 JAMUNAOIL 183.9 183.9 180.7 0 181.2 1.49 118 3.8210 20,881
137 JMISMDL 220.1 233.1 216.1 0 233.7 -5.82 1,455 57.4850 257,596
138 KARNAPHULI 13.7 13.9 13.4 0 13.4 2.24 20 0.1480 10,818
139 KAY&QUE 226.5 246 215 0 233.2 -2.87 212 3.0930 13,564
140 KBPPWBIL 16.2 16.5 16.1 0 16.1 0.62 224 10.7720 662,133
141 KDSALTD 68.1 70.9 65.7 0 65.5 3.97 928 35.4990 513,689
142 KEYACOSMET 9.8 9.9 9.7 0 9.8 0 311 11.8870 1,216,932
143 KOHINOOR 412.5 419 411.2 0 417 -1.08 157 3.3870 8,169
144 KPCL 72 73.5 71.7 0 72.7 -0.96 864 88.3780 1,215,617
145 KPPL 11 11 10.6 0 10 10 72 1.9800 180,639
146 LANKABAFIN 28.8 28.8 26.3 0 26.2 9.92 2,057 84.0100 3,034,204
147 LEGACYFOOT 85.2 89.2 84.5 0 89 -4.27 1,631 48.1870 557,193
148 LHBL 56.5 57.1 56 0 56.9 -0.70 496 21.5970 382,885
149 LIBRAINFU 980 1,046.9 965 0 1,027.1 -4.59 1,153 36.0000 35,870
150 LINDEBD 1,239.3 1,245 1,239.3 0 1,240.6 -0.10 23 0.5300 427
151 MAKSONSPIN 8.8 8.9 8.7 0 8.7 1.15 171 6.7650 770,462
152 MALEKSPIN 17.5 17.9 17 0 17.2 1.74 49 0.6860 39,795
153 MARICO 1,167.9 1,167.9 1,167.9 0 1,147.8 1.75 2 0.0120 10
154 MATINSPINN 37.5 37.9 37.5 0 37.9 -1.06 8 0.1730 4,600
155 MEGCONMILK 24.5 24.9 22.8 0 22.7 7.93 33 0.2960 12,001
156 MEGHNACEM 100.1 105 100.1 0 102.6 -2.44 57 0.8370 8,096
157 MEGHNALIFE 57 57.1 56.5 0 57.3 -0.52 12 0.1600 2,810
158 MEGHNAPET 21.9 22.4 21 0 20.8 5.29 49 0.5210 24,205
159 MERCANBANK 18 18.1 17.5 0 17.6 2.27 377 31.2520 1,756,009
160 MERCINS 27.5 28 27.2 0 27.5 0 231 21.3520 774,960
161 METROSPIN 10.1 10.2 9.8 0 9.9 2.02 176 5.2130 523,877
162 MHSML 14.6 14.6 14.5 0 14.3 2.10 60 0.9460 65,173
163 MICEMENT 79 79 78.7 0 79 0 50 0.3310 4,188
164 MIDASFIN 26.5 26.5 24.1 0 24.1 9.96 97 3.0170 115,312
165 MIRACLEIND 46 47.3 46 0 46.9 -1.92 814 32.8010 703,697
166 MITHUNKNIT 20.3 20.3 20 0 20.1 1.00 77 2.1440 106,321
167 MJLBD 103.1 103.4 101.2 0 101.2 1.88 457 11.8550 115,292
168 MONNOCERA 271.5 285.3 250.2 0 274.1 -0.95 2,846 158.0080 582,373
169 MONNOSTAF 3,624.7 3,624.7 3,400 0 3,452.1 5.00 745 35.8710 9,952
170 MPETROLEUM 184 186.9 183.3 0 184 0 84 3.4960 19,000
171 MTB 30.3 30.4 30 0 30.3 0 51 2.5740 84,949
172 NATLIFEINS 150 150 150 0 150.1 -0.07 3 0.0140 90
173 NAVANACNG 72.8 75.3 72.7 0 73.2 -0.55 649 38.4340 519,573
174 NBL 10.2 10.3 10 0 10.1 0.99 348 17.3660 1,710,296
175 NCCBANK 15.1 15.3 14.7 0 15.1 0 93 3.4380 227,548
176 NFML 13.7 13.9 13.6 0 13.6 0.74 115 1.4210 103,676
177 NHFIL 40.7 40.7 38.2 0 38.2 6.54 84 2.3070 57,712
178 NITOLINS 0 0 0 0 30.3 -- 0 0.0000 0
179 NORTHERN 296.2 306.2 296.1 0 306.1 -3.23 663 9.9000 32,938
180 NORTHRNINS 17.9 17.9 17 0 17.1 4.68 42 0.5880 34,309
181 NPOLYMAR 88.7 90.3 87.5 0 90.2 -1.66 487 19.3690 217,995
182 NTC 625 629.9 625 0 627.2 -0.35 144 4.2690 6,817
183 NTLTUBES 119.5 124 119 0 123.9 -3.55 1,368 42.6980 350,343
184 NURANI 15 15.1 14.7 0 14.7 2.04 247 5.9070 397,689
185 OAL 15.3 15.5 15.2 0 15.3 0 166 6.2730 409,729
186 OLYMPIC 237 240 235 0 230 3.04 275 6.8620 28,965
187 ONEBANKLTD 17.4 17.4 16.7 0 16.8 3.57 178 8.3270 488,630
188 ORIONINFU 53.9 55.7 53.8 0 54 -0.19 269 7.0030 128,005
189 ORIONPHARM 43 43.4 42.7 0 42.7 0.70 71 1.3360 31,022
190 PADMALIFE 33.5 33.8 33.3 0 33.6 -0.30 88 3.2260 96,340
191 PADMAOIL 229.5 229.8 227.2 0 226.8 1.19 64 8.9130 38,836
192 PARAMOUNT 13.8 13.8 13.4 0 13.5 2.22 46 0.5180 38,175
193 PDL 16.5 16.9 16.5 0 16.7 -1.20 130 3.9390 236,099
194 PENINSULA 25 25.3 24.8 0 25 0 244 9.5480 380,367
195 PHARMAID 614 643 605 0 650.1 -5.55 1,826 77.2230 124,442
196 PHOENIXFIN 32.9 32.9 31.5 0 31.4 4.78 112 2.2480 70,328
197 PIONEERINS 27.5 27.5 27.5 0 27.2 1.10 5 0.9380 34,100
198 PLFSL 9.5 9.5 8.7 0 8.7 9.20 49 0.4090 43,302
199 POPULARLIF 93.7 94 90 0 94.1 -0.43 110 1.6430 17,687
200 POWERGRID 47.5 47.9 47.3 0 47.3 0.42 29 0.8470 17,815
201 PRAGATILIF 98.1 100.9 97.2 0 99.1 -1.01 4 0.0210 211
202 PREMIERBAN 11.7 11.7 11.3 0 11.5 1.74 266 14.9410 1,301,708
203 PREMIERCEM 80 80 77.9 0 78.9 1.39 36 0.8170 10,262
204 PREMIERLEA 12.1 12.2 11.2 0 11.1 9.01 219 3.7700 316,946
205 PRIMEBANK 17.7 17.8 17 0 17.4 1.72 219 19.1750 1,101,511
206 PRIMEFIN 8.9 9 8.6 0 8.5 4.71 25 0.3880 43,911
207 PRIMEINSUR 17.1 17.1 16.8 0 17 0.59 14 0.6980 41,000
208 PRIMELIFE 46.2 46.2 44.8 0 45.4 1.76 3 0.0480 1,036
209 PRIMETEX 30.4 30.5 28.5 0 27.8 9.35 1,072 57.2050 1,902,910
210 PROVATIINS 15.3 15.4 15 0 15 2 26 0.3180 21,116
211 PTL 54.1 54.5 51 0 51.4 5.25 1,587 179.2840 3,399,460
212 PUBALIBANK 23.7 24.5 22.7 0 22.9 3.49 80 2.6680 111,170
213 PURABIGEN 12.5 12.5 12.2 0 12.1 3.31 37 0.8140 65,990
214 QUASEMIND 69.4 71.6 68.7 0 70.9 -2.12 486 17.0190 243,503
215 RAHIMAFOOD 159.7 159.9 156.5 0 155.7 2.57 49 1.1480 7,203
216 RAHIMTEXT 354.5 365 351.1 0 366.5 -3.27 304 10.2190 28,722
217 RAKCERAMIC 44.5 44.5 43.7 0 44 1.14 198 7.3200 165,425
218 RANFOUNDRY 140 144 140 0 143.7 -2.57 281 6.0020 42,333
219 RDFOOD 16.6 17.3 16.5 0 16.5 0.61 145 4.4990 270,753
220 RECKITTBEN 1,740 1,787 1,740 0 1,766.9 -1.52 63 0.5580 318
221 REGENTTEX 17.3 17.3 16.8 0 16.8 2.98 263 7.5280 440,810
222 RELIANCINS 48 48 47.9 0 47.6 0.84 40 1.4290 29,775
223 RENATA 1,237 1,240 1,226.1 0 1,225.7 0.92 85 4.2140 3,405
224 RENWICKJA 700.1 742 695 0 744.7 -5.99 427 8.2620 11,548
225 REPUBLIC 23.5 24.5 23 0 23.7 -0.84 19 0.1000 4,253
226 RNSPIN 11.9 12.1 11.8 0 11.9 0 183 4.7330 397,542
227 RSRMSTEEL 55.6 55.6 50.7 0 50.6 9.88 1,369 88.2660 1,635,630
228 RUPALIBANK 42.9 43.9 41.9 0 42.8 0.23 437 12.9670 301,852
229 RUPALIINS 16.6 16.6 16 0 16.1 3.11 29 0.3520 21,448
230 RUPALILIFE 54.6 56.1 54.1 0 56.7 -3.70 286 10.6660 193,854
231 SAFKOSPINN 18.9 18.9 18 0 18.1 4.42 509 18.4190 995,935
232 SAIFPOWER 25.7 25.9 25.6 0 25.8 -0.39 312 9.3720 364,728
233 SAIHAMCOT 14.4 14.4 14.2 0 14.3 0.70 64 1.1350 79,255
234 SAIHAMTEX 19.3 19.5 19.2 0 19 1.58 33 0.6480 33,385
235 SALAMCRST 33.1 33.1 31.6 0 31.6 4.75 296 7.1280 219,275
236 SALVOCHEM 25.7 26.2 25.4 0 26.1 -1.53 150 8.0490 312,904
237 SAMATALETH 53 55.5 51.9 0 51.3 3.31 27 0.2540 4,800
238 SAMORITA 78.7 80.9 77 0 77.4 1.68 364 9.0150 113,290
239 SANDHANINS 27.3 27.6 27 0 27.1 0.74 23 0.3300 12,150
240 SAPORTL 27.9 28.3 27.7 0 27.8 0.36 87 1.7720 63,268
241 SHAHJABANK 23.2 23.3 22.7 0 22.7 2.20 132 4.9280 214,050
242 SHASHADNIM 59.9 61.6 59.3 0 60.6 -1.16 569 31.5290 524,196
243 SHEPHERD 27.8 28.2 27.7 0 27.6 0.72 249 5.8440 209,549
244 SHURWID 17.6 17.7 16.9 0 16.7 5.39 123 4.2400 245,723
245 SHYAMPSUG 47.5 47.5 43 0 44.1 7.71 11 0.1970 4,206
246 SIBL 17 17 16.5 0 16.3 4.29 194 7.0220 420,007
247 SIMTEX 27.3 27.7 27.1 0 26.9 1.49 45 0.6060 22,123
248 SINGERBD 181.3 181.3 174.5 0 174 4.20 931 35.2720 198,777
249 SINOBANGLA 54 55.4 54 0 54.9 -1.64 348 14.2210 260,987
250 SONALIANSH 294.4 303.2 294.2 0 303.2 -2.90 440 9.3470 31,364
251 SONARBAINS 14.2 14.3 13.4 0 13.7 3.65 17 0.3310 24,242
252 SOUTHEASTB 16.8 17.1 16.8 0 16.9 -0.59 143 12.0710 714,242
253 SPCERAMICS 17.4 18 17 0 17 2.35 123 1.2060 69,313
254 SPCL 84.6 84.9 84.2 0 84.8 -0.24 181 4.7950 56,730
255 SQUARETEXT 50.9 51.1 50.4 0 50.6 0.59 112 2.4950 49,061
256 SQURPHARMA 296 299 287.1 0 287 3.14 1,340 63.7970 216,321
257 STANCERAM 155 170 145 0 156.8 -1.15 96 1.9860 12,091
258 STANDARINS 29.4 30.4 29.3 0 30 -2 17 0.1470 4,983
259 STANDBANKL 12.1 12.2 11.5 0 11.6 4.31 153 3.0310 252,339
260 STYLECRAFT 2,297 2,330 2,265 0 2,336.5 -1.69 574 15.4210 6,736
261 SUMITPOWER 37.9 38.2 37.5 0 37.4 1.34 582 34.3170 905,306
262 SUNLIFEINS 20.6 21.1 20.6 0 21 -1.90 22 0.2580 12,314
263 TAKAFULINS 22 22 22 0 22.1 -0.45 3 0.0560 2,560
264 TALLUSPIN 7.2 7.2 7 0 7.1 1.41 48 0.5230 74,030
265 TITASGAS 39.4 39.9 39.2 0 39.3 0.25 128 5.5800 141,038
266 TOSRIFA 18.6 18.6 17.7 0 17.6 5.68 159 2.6520 145,733
267 TRUSTBANK 31.5 31.6 30.8 0 30.7 2.61 92 3.2180 102,505
268 TUNGHAI 6.9 6.9 6.8 0 6.8 1.47 52 0.4250 61,961
269 UCB 18.2 18.3 17.6 0 17.9 1.68 202 9.9370 556,407
270 UNIONCAP 14.6 14.6 13.4 0 13.3 9.77 471 16.0230 1,111,959
271 UNIQUEHRL 52.7 53 51.6 0 52.6 0.19 357 13.9190 266,425
272 UNITEDAIR 3.9 4 3.9 0 4 -2.5 92 0.8700 219,381
273 UNITEDFIN 18 18.1 17.1 0 17.1 5.26 126 2.6020 146,662
274 UPGDCL 270.5 270.5 260.6 0 262.8 2.93 1,029 174.5530 656,657
275 USMANIAGL 160.5 166.9 158.2 0 168.2 -4.58 2,003 75.5280 462,225
276 UTTARABANK 25.9 25.9 24.9 0 24.9 4.02 389 14.4380 565,409
277 UTTARAFIN 57.4 57.8 56.8 0 57.5 -0.17 270 9.9230 173,430
278 WATACHEM 298 304.8 294 0 299.9 -0.63 232 6.6660 22,241
279 WMSHIPYARD 31.9 32.7 31.5 0 32.2 -0.93 1,395 90.5920 2,817,755
280 YPL 16.5 16.6 16.4 0 16.4 0.61 134 3.0090 182,308
281 ZAHEENSPIN 13.4 13.6 13 0 13.5 -0.74 393 23.0030 1,729,905
282 ZAHINTEX 13.6 14.3 13.5 0 14.3 -4.90 143 3.1370 229,538
283 ZEALBANGLA 51 51 48.3 0 47.3 7.82 11 0.0190 381

 

 

 

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.