Monday, Jan 22, 2018 Current Time: 6:04:28 PM (BST) Market Status: Closed
1JANATAMF 6.60 
0.00    0.00%

1STPRIMFMF 15.10 
0.10    0.67%

AAMRANET 89.00 
0.60    0.68%

AAMRATECH 33.20 
0.50    1.53%

ABB1STMF 6.30 
0.00    0.00%

ABBANK 19.50 
0.00    0.00%

ACI   454.90    
13.70    3.11%

ACIFORMULA 200.00 
0.60    0.30%

ACMELAB 116.40 
1.60    1.39%

ACTIVEFINE 34.70 
-0.10    -0.29%

AFCAGRO 43.10 
-0.40    -0.92%

AFTABAUTO 63.10 
0.00    0.00%

AGNISYSL 21.60 
0.00    0.00%

AGRANINS 20.50 
0.10    0.49%

AIBL1STIMF 8.10 
0.00    0.00%

AIL   101.40    
-0.20    -0.20%

AL-HAJTEX 93.70 
1.40    1.52%

ALARABANK 24.10 
0.00    0.00%

ALIF   15.20    
-0.20    -1.30%

ALLTEX 11.60 
0.00    0.00%

AMANFEED 62.60 
1.10    1.79%

AMBEEPHA 392.00 
0.90    0.23%

AMCL(PRAN) 220.90 
0.80    0.36%

ANLIMAYARN 33.70 
1.30    4.01%

ANWARGALV 73.90 
2.70    3.79%

APEXFOODS 140.80 
0.00    0.00%

APEXFOOT 320.30 
1.90    0.60%

APEXSPINN 117.70 
0.00    0.00%

APEXTANRY 142.50 
0.10    0.07%

APOLOISPAT 16.10 
0.00    0.00%

ARAMIT 342.50 
0.00    0.00%

ARAMITCEM 31.90 
-0.10    -0.31%

ARGONDENIM 31.00 
0.20    0.65%

ASIAINS 22.20 
-0.50    -2.20%

ASIAPACINS 23.80 
-0.90    -3.64%

ATCSLGF 11.20 
-0.10    -0.88%

ATLASBANG 131.40 
-0.50    -0.38%

AZIZPIPES 155.20 
0.70    0.45%

BANGAS 228.30 
0.30    0.13%

BANKASIA 22.70 
0.20    0.89%

BARKAPOWER 35.70 
-0.20    -0.56%

BATASHOE 1195.10 
5.90    0.50%

BATBC   3450.00    
20.00    0.58%

BAYLEASING 28.10 
0.30    1.08%

BBS   38.40    
0.50    1.32%

BBSCABLES 112.00 
6.70    6.36%

BDAUTOCA 124.30 
6.60    5.61%

BDCOM   27.50    
0.50    1.85%

BDFINANCE 22.20 
0.20    0.91%

BDLAMPS 182.60 
6.20    3.51%

BDTHAI 30.80 
0.20    0.65%

BDWELDING 25.30 
-0.60    -2.32%

BEACHHATCH 17.80 
-0.20    -1.11%

BEACONPHAR 21.90 
0.00    0.00%

BENGALWTL 38.40 
-0.20    -0.52%

BEXIMCO 26.90 
-0.30    -1.10%

BGIC   21.00    
0.10    0.48%

BIFC   10.40    
-0.20    -1.89%

BNICL   18.00    
0.10    0.56%

BRACBANK 102.50 
2.00    1.99%

BSC   45.20    
0.00    0.00%

BSCCL   105.80    
0.60    0.57%

BSRMLTD 101.10 
1.40    1.40%

BSRMSTEEL 76.90 
0.10    0.13%

BXPHARMA 106.70 
-0.30    -0.28%

BXSYNTH 10.80 
-0.40    -3.57%

CAPMBDBLMF 8.60 
0.00    0.00%

CENTRALINS 22.30 
-0.70    -3.04%

CENTRALPHL 18.90 
0.00    0.00%

CITYBANK 46.50 
0.10    0.22%

CITYGENINS 18.00 
0.10    0.56%

CNATEX 8.70 
0.00    0.00%

CONFIDCEM 164.60 
3.40    2.11%

CONTININS 21.00 
-0.30    -1.41%

CVOPRL 210.00 
-4.20    -1.96%

DACCADYE 9.00 
-0.10    -1.10%

DAFODILCOM 44.50 
1.30    3.01%

DBH   132.70    
0.10    0.08%

DBH1STMF 9.80 
0.20    2.08%

DELTALIFE 104.00 
1.00    0.97%

DELTASPINN 9.30 
-0.10    -1.06%

DESCO   44.50    
-0.40    -0.89%

DESHBANDHU 22.80 
-1.10    -4.60%

DHAKABANK 19.70 
-0.10    -0.51%

DHAKAINS 24.00 
0.00    0.00%

DOREENPWR 118.60 
0.60    0.51%

DSHGARME 234.80 
-3.00    -1.26%

DSSL   21.70    
-0.40    -1.81%

DULAMIACOT 33.50 
-1.20    -3.46%

DUTCHBANGL 140.50 
-1.50    -1.06%

EASTERNINS 28.90 
-0.80    -2.69%

EASTLAND 23.20 
-0.10    -0.43%

EASTRNLUB 1047.00 
-36.60    -3.38%

EBL   45.50    
0.60    1.34%

EBL1STMF 10.00 
-0.30    -2.91%

EBLNRBMF 6.50 
0.00    0.00%

ECABLES 214.00 
-2.10    -0.97%

EHL   50.00    
0.10    0.20%

EMERALDOIL 18.40 
-0.20    -1.08%

ENVOYTEX 34.10 
-0.60    -1.73%

ETL   17.20    
0.00    0.00%

EXIM1STMF 7.00 
0.00    0.00%

EXIMBANK 16.20 
-0.10    -0.61%

FAMILYTEX 7.60 
0.10    1.33%

FARCHEM 18.80 
-0.20    -1.05%

FAREASTFIN 11.20 
0.10    0.90%

FAREASTLIF 70.00 
0.90    1.30%

FASFIN 20.30 
0.10    0.50%

FBFIF   5.70    
0.10    1.79%

FEDERALINS 12.10 
-0.20    -1.63%

FEKDIL 19.00 
-0.10    -0.52%

FINEFOODS 34.60 
0.10    0.29%

FIRSTFIN 11.20 
-0.10    -0.88%

FIRSTSBANK 14.20 
-0.10    -0.70%

FORTUNE 37.30 
0.30    0.81%

FUWANGCER 16.40 
0.10    0.61%

FUWANGFOOD 19.60 
0.10    0.51%

GBBPOWER 18.80 
0.00    0.00%

GEMINISEA 423.70 
-8.30    -1.92%

GENNEXT 9.50 
0.20    2.15%

GHAIL   43.90    
-0.20    -0.45%

GHCL   39.50    
-0.80    -1.99%

GLAXOSMITH 1573.00 
9.20    0.59%

GLOBALINS 14.90 
-0.10    -0.67%

GOLDENSON 13.30 
-0.20    -1.48%

GP   494.20    
6.50    1.33%

GPHISPAT 39.60 
0.10    0.25%

GQBALLPEN 90.10 
1.60    1.81%

GRAMEENS2 15.90 
-0.20    -1.24%

GREENDELMF 9.50 
0.20    2.15%

GREENDELT 60.80 
-3.00    -4.70%

GSPFINANCE 29.60 
0.10    0.34%

HAKKANIPUL 56.60 
-1.00    -1.74%

HEIDELBCEM 407.80 
-0.40    -0.10%

HFL   27.90    
0.20    0.72%

HRTEX   33.50    
0.50    1.52%

HWAWELLTEX 37.50 
-0.10    -0.27%

IBBLPBOND 982.50 
0.50    0.05%

IBNSINA 248.30 
-1.40    -0.56%

ICB   155.50    
1.40    0.91%

ICB2NDNRB 10.50 
0.10    0.96%

ICB3RDNRB 6.50 
0.10    1.56%

ICBAGRANI1 7.70 
-0.10    -1.28%

ICBAMCL2ND 8.40 
0.10    1.20%

ICBEPMF1S1 7.30 
0.00    0.00%

ICBIBANK 6.50 
0.00    0.00%

ICBSONALI1 8.70 
0.10    1.16%

IDLC   82.20    
2.20    2.75%

IFADAUTOS 135.10 
3.40    2.58%

IFIC   17.00    
0.00    0.00%

IFIC1STMF 6.10 
0.10    1.67%

IFILISLMF1 7.70 
0.00    0.00%

ILFSL   22.30    
0.20    0.90%

IMAMBUTTON 43.00 
-1.90    -4.23%

INTECH 18.30 
-0.10    -0.54%

IPDC   50.00    
0.00    0.00%

ISLAMIBANK 34.70 
0.00    0.00%

ISLAMICFIN 20.30 
0.30    1.50%

ISLAMIINS 29.60 
0.40    1.37%

ISNLTD 23.70 
-0.20    -0.84%

ITC   34.80    
-0.20    -0.57%

JAMUNABANK 21.50 
0.40    1.90%

JAMUNAOIL 194.30 
1.70    0.88%

JANATAINS 16.90 
-0.10    -0.59%

JMISMDL 182.70 
4.10    2.30%

JUTESPINN 159.10 
-6.80    -4.10%

KARNAPHULI 17.30 
-0.20    -1.14%

KAY&QUE 141.00 
-1.60    -1.12%

KBPPWBIL 17.20 
0.00    0.00%

KDSALTD 65.30 
0.40    0.62%

KEYACOSMET 11.50 
0.00    0.00%

KOHINOOR 390.00 
4.30    1.11%

KPCL   57.50    
-0.60    -1.03%

KPPL   12.00    
-0.40    -3.23%

LAFSURCEML 63.20 
1.30    2.10%

LANKABAFIN 46.20 
1.20    2.67%

LEGACYFOOT 57.20 
0.50    0.88%

LIBRAINFU 527.10 
6.70    1.29%

LINDEBD 1307.00 
13.30    1.03%

LRGLOBMF1 8.00 
0.10    1.27%

MAKSONSPIN 10.30 
-0.10    -0.96%

MALEKSPIN 19.50 
-0.20    -1.02%

MARICO 1165.00 
9.70    0.84%

MATINSPINN 39.90 
-1.00    -2.44%

MBL1STMF 9.10 
0.10    1.11%

MEGCONMILK 26.50 
-0.70    -2.57%

MEGHNACEM 100.30 
-1.40    -1.38%

MEGHNALIFE 57.50 
-0.30    -0.52%

MEGHNAPET 25.50 
-0.80    -3.04%

MERCANBANK 24.20 
-0.10    -0.41%

MERCINS 21.70 
-0.20    -0.91%

METROSPIN 12.60 
-0.20    -1.56%

MHSML   19.70    
-0.10    -0.51%

MICEMENT 83.40 
0.00    0.00%

MIDASFIN 46.00 
-0.20    -0.43%

MIRACLEIND 44.90 
-0.20    -0.44%

MITHUNKNIT 29.20 
-0.80    -2.67%

MJLBD   108.30    
-0.10    -0.09%

MODERNDYE 219.80 
5.60    2.61%

MONNOCERA 93.00 
1.80    1.97%

MONNOSTAF 674.00 
-20.50    -2.95%

MPETROLEUM 193.10 
1.50    0.78%

MTB   34.40    
0.40    1.18%

NAHEEACP 62.80 
2.80    4.67%

NATLIFEINS 152.90 
-0.90    -0.59%

NAVANACNG 68.30 
1.10    1.64%

NBL   12.90    
-0.20    -1.53%

NCCBANK 17.10 
0.20    1.18%

NCCBLMF1 8.80 
0.00    0.00%

NFML   17.90    
-0.10    -0.56%

NHFIL   46.00    
0.80    1.77%

NITOLINS 33.10 
0.00    0.00%

NLI1STMF 15.10 
0.20    1.34%

NORTHERN 495.00 
-7.10    -1.41%

NORTHRNINS 22.90 
-0.10    -0.43%

NPOLYMAR 89.10 
1.60    1.83%

NTC   649.50    
4.80    0.74%

NTLTUBES 138.00 
0.80    0.58%

NURANI 18.00 
-0.10    -0.55%

OAL   19.60    
0.10    0.51%

OIMEX   57.90    
2.40    4.32%

OLYMPIC 280.50 
2.60    0.94%

ONEBANKLTD 22.10 
0.00    0.00%

ORIONINFU 55.10 
0.40    0.73%

ORIONPHARM 49.30 
0.80    1.65%

PADMALIFE 46.90 
-0.50    -1.05%

PADMAOIL 234.70 
-1.00    -0.42%

PARAMOUNT 18.00 
-0.40    -2.17%

PDL   19.20    
-0.10    -0.52%

PENINSULA 22.80 
0.20    0.88%

PEOPLESINS 20.20 
-0.10    -0.49%

PF1STMF 7.10 
0.00    0.00%

PHARMAID 428.20 
6.20    1.47%

PHOENIXFIN 36.60 
0.60    1.67%

PHPMF1 6.60 
0.20    3.12%

PIONEERINS 28.80 
-0.20    -0.69%

PLFSL   13.90    
0.00    0.00%

POPULAR1MF 6.00 
0.00    0.00%

POPULARLIF 75.90 
0.40    0.53%

POWERGRID 53.50 
0.40    0.75%

PRAGATIINS 28.00 
0.50    1.82%

PRAGATILIF 108.00 
0.30    0.28%

PREMIERBAN 15.00 
0.20    1.35%

PREMIERCEM 86.40 
0.20    0.23%

PREMIERLEA 17.10 
0.40    2.40%

PRIME1ICBA 7.30 
-0.10    -1.35%

PRIMEBANK 24.30 
0.40    1.67%

PRIMEFIN 11.80 
0.20    1.72%

PRIMEINSUR 18.10 
-0.10    -0.55%

PRIMELIFE 51.50 
-1.00    -1.90%

PRIMETEX 26.00 
0.10    0.39%

PROGRESLIF 73.10 
-1.10    -1.48%

PROVATIINS 18.40 
0.20    1.10%

PTL   46.90    
1.20    2.63%

PUBALIBANK 28.70 
0.70    2.50%

PURABIGEN 16.40 
0.00    0.00%

QSMDRYCELL 76.60 
0.00    0.00%

RAHIMAFOOD 155.70 
-0.50    -0.32%

RAHIMTEXT 242.00 
2.70    1.13%

RAKCERAMIC 58.80 
-0.20    -0.34%

RANFOUNDRY 129.50 
0.80    0.62%

RDFOOD 17.30 
0.30    1.76%

RECKITTBEN 1751.20 
-12.60    -0.71%

REGENTTEX 20.20 
0.00    0.00%

RELIANCINS 55.50 
-1.70    -2.97%

RENATA 1275.00 
36.00    2.91%

RENWICKJA 597.80 
-16.90    -2.75%

REPUBLIC 26.20 
-0.40    -1.50%

RNSPIN 16.40 
-0.10    -0.61%

RSRMSTEEL 59.90 
-0.60    -0.99%

RUPALIBANK 58.80 
0.50    0.86%

RUPALIINS 20.00 
-0.10    -0.50%

RUPALILIFE 47.90 
-0.20    -0.42%

SAFKOSPINN 18.00 
0.40    2.27%

SAIFPOWER 31.40 
-0.30    -0.95%

SAIHAMCOT 17.50 
0.50    2.94%

SAIHAMTEX 20.70 
0.80    4.02%

SALAMCRST 33.40 
0.00    0.00%

SALVOCHEM 22.40 
0.50    2.28%

SAMATALETH 70.00 
-1.90    -2.64%

SAMORITA 81.80 
1.20    1.49%

SANDHANINS 31.80 
0.00    0.00%

SAPORTL 34.70 
-0.10    -0.29%

SAVAREFR 165.00 
-3.50    -2.08%

SEMLIBBLSF 7.10 
-0.10    -1.39%

SEMLLECMF 7.30 
0.00    0.00%

SHAHJABANK 29.90 
0.10    0.34%

SHASHADNIM 62.00 
0.50    0.81%

SHEPHERD 29.30 
-0.20    -0.68%

SHURWID 16.50 
-0.70    -4.07%

SHYAMPSUG 56.10 
-1.70    -2.94%

SIBL   22.80    
0.10    0.44%

SIMTEX 30.60 
0.30    0.99%

SINGERBD 192.20 
1.80    0.95%

SINOBANGLA 57.20 
0.10    0.18%

SONALIANSH 217.70 
2.80    1.30%

SONARBAINS 17.00 
-0.40    -2.30%

SONARGAON 18.10 
-0.90    -4.74%

SOUTHEASTB 20.40 
-0.10    -0.49%

SPCERAMICS 21.20 
-0.70    -3.20%

SPCL   113.00    
-0.50    -0.44%

SQUARETEXT 62.20 
1.00    1.63%

SQURPHARMA 334.00 
10.10    3.12%

STANCERAM 106.10 
-2.50    -2.30%

STANDARINS 31.20 
-0.60    -1.89%

STANDBANKL 14.80 
0.20    1.37%

STYLECRAFT 1422.00 
-10.00    -0.70%

SUMITPOWER 35.80 
0.20    0.56%

SUNLIFEINS 25.50 
0.00    0.00%

TAKAFULINS 26.20 
1.20    4.80%

TALLUSPIN 11.10 
-0.40    -3.48%

TITASGAS 43.80 
-0.40    -0.90%

TOSRIFA 24.10 
0.00    0.00%

TRUSTB1MF 6.40 
0.00    0.00%

TRUSTBANK 41.00 
1.00    2.50%

TUNGHAI 9.80 
-0.10    -1.01%

UCB   21.50    
0.00    0.00%

UNIONCAP 19.30 
0.00    0.00%

UNIQUEHRL 57.60 
1.20    2.13%

UNITEDAIR 5.50 
0.10    1.85%

UNITEDFIN 23.30 
0.00    0.00%

UNITEDINS 29.30 
0.50    1.74%

UPGDCL 165.30 
0.50    0.30%

USMANIAGL 99.90 
9.00    9.90%

UTTARABANK 32.60 
-0.20    -0.61%

UTTARAFIN 71.30 
0.00    0.00%

VAMLBDMF1 9.20 
-0.10    -1.08%

VAMLRBBF 10.30 
0.20    1.98%

WATACHEM 269.00 
1.00    0.37%

WMSHIPYARD 31.00 
-0.50    -1.59%

YPL   21.60    
0.10    0.47%

ZAHEENSPIN 21.90 
0.30    1.39%

ZAHINTEX 16.60 
0.40    2.47%

ZEALBANGLA 74.60 
2.60    3.61%


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 Jan 22, 2018 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 454.9 455 440 453.3 441.2 3.11 578 30.5610 67,668
2 BATBC 3,450 3,450 3,430 3,437.8 3,430 0.58 68 20.6110 6,007
3 BEXIMCO 26.9 27.4 26.9 26.9 27.2 -1.10 892 36.8650 1,363,952
4 BRACBANK 102.5 102.9 100.8 101.8 100.5 1.99 532 36.2170 354,154
5 BSRMLTD 101.1 101.7 99.6 100.3 99.7 1.40 317 11.8700 118,452
6 BSRMSTEEL 76.9 77.6 76.7 76.8 76.8 0.13 169 6.1230 79,680
7 BXPHARMA 106.7 108.5 105.1 107 107 -0.28 1,012 82.4370 770,108
8 CITYBANK 46.5 47.2 46.2 46.4 46.4 0.22 899 80.9120 1,734,399
9 DELTALIFE 104 104.6 102.4 104.4 103 0.97 152 3.6270 35,255
10 EBL 45.5 46 45 45.6 44.9 1.34 122 6.7520 148,239
11 GP 494.2 496 485.6 494.4 487.7 1.33 1,987 238.1010 483,353
12 HEIDELBCEM 407.8 410 405.8 408 408.2 -0.10 286 17.0290 41,748
13 IDLC 82.2 82.5 80.1 82.3 80 2.75 583 39.3270 481,733
14 IFADAUTOS 135.1 135.6 132.9 135.2 131.7 2.58 2,832 302.6000 2,246,801
15 ISLAMIBANK 34.7 34.9 34.5 34.8 34.7 0 541 66.9160 1,927,137
16 LAFSURCEML 63.2 63.4 62 63.2 61.9 2.10 1,228 47.0970 747,521
17 LANKABAFIN 46.2 46.2 45 46 45 2.67 999 99.9780 2,188,967
18 MJLBD 108.3 109.2 108.1 108.4 108.4 -0.09 403 25.4030 234,110
19 MPETROLEUM 193.1 193.2 191.5 192.9 191.6 0.78 108 3.6970 19,188
20 NBL 12.9 13.1 12.8 12.9 13.1 -1.53 533 34.3800 2,657,294
21 OLYMPIC 280.5 282 277.3 280.5 277.9 0.94 263 17.1460 61,253
22 ORIONPHARM 49.3 49.5 48.3 49.1 48.5 1.65 250 16.7850 342,265
23 PADMAOIL 234.7 238.7 234.1 235 235.7 -0.42 299 12.8810 54,584
24 RAKCERAMIC 58.8 59.8 58.7 58.9 59 -0.34 981 39.3820 664,660
25 RENATA 1,275 1,284.8 1,244 1,276.2 1,239 2.91 614 41.1290 32,505
26 SINGERBD 192.2 193.7 190.7 192 190.4 0.95 320 15.4330 80,040
27 SQURPHARMA 334 335 323.9 333.8 323.9 3.12 4,734 618.3550 1,868,494
28 SUMITPOWER 35.8 35.9 35.4 35.6 35.6 0.56 247 9.5900 269,006
29 TITASGAS 43.8 44.3 43.8 43.9 44.2 -0.90 137 3.5750 81,512
30 UNIQUEHRL 57.6 58.1 56.8 57.5 56.4 2.13 1,025 66.0180 1,148,924

 

 

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.