Tuesday, Feb 21, 2017 Current Time: 9:37:14 AM (BST) Market Status: Closed
1JANATAMF 7.00 
0.00    0.00%

1STPRIMFMF 12.80 
0.30    2.40%

AAMRATECH 32.60 
-0.10    -0.31%

ABB1STMF 7.30 
0.00    0.00%

ABBANK 23.00 
0.40    1.77%

ACI   474.00    
-4.50    -0.94%

ACIFORMULA 210.30 
-8.20    -3.75%

ACMELAB 114.10 
1.40    1.24%

ACTIVEFINE 46.80 
0.20    0.43%

AFCAGRO 59.10 
-0.40    -0.67%

AFTABAUTO 66.60 
-0.60    -0.89%

AGNISYSL 23.20 
0.10    0.43%

AGRANINS 24.40 
0.50    2.09%

AIBL1STIMF 8.30 
0.10    1.22%

AL-HAJTEX 92.20 
-0.80    -0.86%

ALARABANK 20.30 
0.40    2.01%

ALLTEX 12.80 
0.00    0.00%

AMANFEED 86.90 
0.90    1.05%

AMBEEPHA 393.30 
-5.30    -1.33%

AMCL(PRAN) 216.80 
-1.30    -0.60%

ANLIMAYARN 35.40 
-1.00    -2.75%

ANWARGALV 72.70 
0.30    0.41%

APEXFOODS 145.90 
0.00    0.00%

APEXFOOT 345.30 
1.80    0.52%

APEXSPINN 119.00 
-3.80    -3.09%

APEXTANRY 163.00 
-1.60    -0.97%

APOLOISPAT 23.80 
-0.40    -1.65%

ARAMIT 369.90 
2.10    0.57%

ARAMITCEM 41.70 
0.10    0.24%

ARGONDENIM 33.30 
0.20    0.60%

ASIAINS 22.00 
0.30    1.38%

ASIAPACINS 20.70 
0.00    0.00%

ATCSLGF 10.30 
-0.20    -1.90%

ATLASBANG 151.30 
-0.20    -0.13%

AZIZPIPES 70.90 
0.80    1.14%

BANGAS 126.50 
-0.90    -0.71%

BANKASIA 18.80 
0.20    1.08%

BARKAPOWER 50.90 
0.00    0.00%

BATASHOE 1136.10 
-3.30    -0.29%

BATBC   2495.00    
-5.00    -0.20%

BAYLEASING 27.00 
-0.30    -1.10%

BBS   51.60    
-0.40    -0.77%

BDAUTOCA 83.10 
-0.70    -0.84%

BDCOM   25.20    
-0.10    -0.40%

BDFINANCE 17.00 
-0.10    -0.58%

BDLAMPS 177.30 
0.20    0.11%

BDTHAI 29.20 
-0.50    -1.68%

BDWELDING 12.30 
0.00    0.00%

BEACHHATCH 11.10 
0.00    0.00%

BEACONPHAR 23.20 
-0.30    -1.28%

BENGALWTL 47.60 
-1.40    -2.86%

BERGERPBL 2250.00 
-10.40    -0.46%

BEXIMCO 32.60 
0.20    0.62%

BGIC   20.80    
-0.40    -1.89%

BIFC   9.80    
0.30    3.16%

BNICL   22.40    
0.60    2.75%

BRACBANK 66.30 
0.00    0.00%

BSC   605.20    
-16.40    -2.64%

BSCCL   125.00    
1.10    0.89%

BSRMLTD 136.20 
-0.70    -0.51%

BSRMSTEEL 96.30 
-0.90    -0.93%

BXPHARMA 91.70 
-1.20    -1.29%

BXSYNTH 8.20 
0.10    1.23%

CAPMBDBLMF 9.90 
0.00    0.00%

CENTRALINS 25.70 
0.90    3.63%

CENTRALPHL 32.70 
-1.40    -4.11%

CITYBANK 33.90 
1.60    4.95%

CITYGENINS 18.50 
-0.10    -0.54%

CMCKAMAL 26.80 
-0.10    -0.37%

CNATEX 11.70 
-0.30    -2.50%

CONFIDCEM 147.10 
-1.80    -1.21%

CONTININS 21.00 
0.10    0.48%

CVOPRL 205.80 
-2.90    -1.39%

DACCADYE 8.30 
0.00    0.00%

DAFODILCOM 37.80 
0.20    0.53%

DBH   111.00    
1.80    1.65%

DBH1STMF 8.40 
-0.10    -1.18%

DELTALIFE 107.20 
-2.70    -2.46%

DELTASPINN 11.70 
-0.30    -2.50%

DESCO   58.90    
1.80    3.15%

DESHBANDHU 14.10 
-0.20    -1.40%

DHAKABANK 21.00 
0.10    0.48%

DHAKAINS 23.80 
0.00    0.00%

DOREENPWR 124.50 
-2.80    -2.20%

DSHGARME 320.00 
5.30    1.68%

DSSL   21.60    
-0.80    -3.57%

DULAMIACOT 8.10 
-0.20    -2.41%

DUTCHBANGL 119.00 
-0.90    -0.75%

EASTERNINS 32.00 
-1.20    -3.61%

EASTLAND 24.00 
0.10    0.42%

EASTRNLUB 1151.50 
-12.20    -1.05%

EBL   33.00    
0.00    0.00%

EBL1STMF 7.20 
0.00    0.00%

EBLNRBMF 6.90 
0.10    1.47%

ECABLES 143.60 
0.70    0.49%

EHL   55.80    
2.40    4.49%

EMERALDOIL 33.60 
-0.50    -1.47%

ENVOYTEX 39.50 
1.00    2.60%

ETL   21.10    
-0.80    -3.65%

EXIM1STMF 8.00 
0.10    1.27%

EXIMBANK 14.50 
0.60    4.32%

FAMILYTEX 9.60 
-0.10    -1.03%

FARCHEM 25.50 
0.60    2.41%

FAREASTFIN 13.50 
-0.30    -2.17%

FAREASTLIF 74.00 
-0.30    -0.40%

FASFIN 14.00 
0.00    0.00%

FBFIF   6.60    
0.10    1.54%

FEDERALINS 14.10 
0.20    1.44%

FEKDIL 30.20 
-0.10    -0.33%

FINEFOODS 25.80 
0.20    0.78%

FIRSTFIN 9.30 
-0.20    -2.11%

FIRSTSBANK 15.30 
0.40    2.68%

FORTUNE 59.00 
-1.60    -2.64%

FUWANGCER 21.40 
0.40    1.90%

FUWANGFOOD 14.90 
0.10    0.68%

GBBPOWER 26.00 
0.20    0.78%

GEMINISEA 662.00 
-8.60    -1.28%

GENNEXT 11.40 
-0.30    -2.56%

GHAIL   49.40    
-1.10    -2.18%

GHCL   41.60    
0.20    0.48%

GLAXOSMITH 1572.30 
2.20    0.14%

GLOBALINS 19.30 
0.00    0.00%

GOLDENSON 22.10 
-0.50    -2.21%

GP   319.30    
-0.40    -0.13%

GPHISPAT 42.40 
0.30    0.71%

GQBALLPEN 82.30 
-0.40    -0.48%

GRAMEENS2 13.90 
-0.10    -0.71%

GREENDELMF 8.40 
0.00    0.00%

GREENDELT 58.90 
-0.80    -1.34%

GSPFINANCE 27.90 
-0.40    -1.41%

HAKKANIPUL 53.40 
-0.70    -1.29%

HEIDELBCEM 559.00 
0.00    0.00%

HFL   24.80    
-0.60    -2.36%

HRTEX   38.50    
-0.30    -0.77%

HWAWELLTEX 37.60 
1.80    5.03%

IBBLPBOND 998.00 
1.50    0.15%

IBNSINA 274.90 
-3.30    -1.19%

ICB   172.00    
-1.90    -1.09%

ICB1STNRB 24.20 
0.10    0.41%

ICB2NDNRB 10.30 
-0.10    -0.96%

ICB3RDNRB 6.80 
-0.10    -1.45%

ICBAMCL2ND 8.60 
0.30    3.61%

ICBEPMF1S1 7.10 
-0.20    -2.74%

ICBIBANK 5.30 
0.00    0.00%

ICBSONALI1 7.70 
0.10    1.32%

IDLC   70.30    
-1.80    -2.50%

IFADAUTOS 134.40 
1.70    1.28%

IFIC   24.20    
0.40    1.68%

IFIC1STMF 6.90 
0.00    0.00%

IFILISLMF1 8.30 
-0.10    -1.19%

ILFSL   14.20    
-0.30    -2.07%

IMAMBUTTON 17.70 
0.00    0.00%

INTECH 14.20 
0.00    0.00%

IPDC   47.90    
2.10    4.59%

ISLAMIBANK 43.80 
3.10    7.62%

ISLAMICFIN 21.40 
0.10    0.47%

ISLAMIINS 22.70 
-0.10    -0.44%

ISNLTD 15.20 
-0.30    -1.94%

ITC   52.00    
-0.20    -0.38%

JAMUNABANK 18.30 
0.10    0.55%

JAMUNAOIL 212.70 
1.20    0.57%

JANATAINS 14.70 
0.00    0.00%

JMISMDL 187.00 
-1.30    -0.69%

JUTESPINN 55.30 
-1.00    -1.78%

KARNAPHULI 17.60 
0.10    0.57%

KAY&QUE 38.20 
-1.80    -4.50%

KBPPWBIL 20.80 
-0.20    -0.95%

KDSALTD 83.90 
-0.60    -0.71%

KEYACOSMET 15.50 
0.00    0.00%

KOHINOOR 389.80 
2.30    0.59%

KPCL   65.40    
0.40    0.62%

KPPL   8.20    
0.00    0.00%

LAFSURCEML 82.40 
-0.60    -0.72%

LANKABAFIN 56.30 
-0.90    -1.57%

LEGACYFOOT 22.80 
-0.20    -0.87%

LIBRAINFU 461.00 
-0.30    -0.07%

LINDEBD 1280.00 
-25.70    -1.97%

LRGLOBMF1 7.50 
-0.10    -1.32%

MAKSONSPIN 8.80 
0.00    0.00%

MALEKSPIN 22.50 
-0.70    -3.02%

MARICO 1020.00 
-4.60    -0.45%

MATINSPINN 42.00 
2.10    5.26%

MBL1STMF 8.40 
0.00    0.00%

MEGCONMILK 10.00 
-0.10    -0.99%

MEGHNACEM 111.00 
-0.20    -0.18%

MEGHNALIFE 61.30 
-1.00    -1.61%

MEGHNAPET 9.80 
-0.10    -1.01%

MERCANBANK 17.60 
0.40    2.33%

MERCINS 19.80 
-0.10    -0.50%

METROSPIN 7.90 
0.10    1.28%

MHSML   28.10    
-0.90    -3.10%

MICEMENT 84.90 
0.10    0.12%

MIDASFIN 27.50 
-0.20    -0.72%

MIRACLEIND 50.50 
-0.80    -1.56%

MITHUNKNIT 54.50 
-0.50    -0.91%

MJLBD   123.60    
0.80    0.65%

MODERNDYE 168.80 
4.10    2.49%

MONNOCERA 43.10 
0.40    0.94%

MONNOSTAF 530.00 
18.90    3.70%

MPETROLEUM 203.00 
3.10    1.55%

MTB   25.90    
0.20    0.78%

NATLIFEINS 181.10 
-0.80    -0.44%

NAVANACNG 70.60 
-1.40    -1.94%

NBL   14.40    
0.40    2.86%

NCCBANK 14.60 
0.10    0.69%

NCCBLMF1 8.40 
0.10    1.20%

NFML   21.70    
0.00    0.00%

NHFIL   55.70    
-0.70    -1.24%

NITOLINS 26.60 
-0.10    -0.37%

NLI1STMF 13.80 
0.00    0.00%

NORTHERN 257.00 
-6.80    -2.58%

NORTHRNINS 28.70 
1.40    5.13%

NPOLYMAR 103.50 
-2.50    -2.36%

NTC   710.50    
-10.70    -1.48%

NTLTUBES 136.90 
8.90    6.95%

OAL   26.90    
-0.10    -0.37%

OLYMPIC 311.60 
-1.20    -0.38%

ONEBANKLTD 20.70 
-0.10    -0.48%

ORIONINFU 57.10 
-0.30    -0.52%

ORIONPHARM 51.20 
-0.30    -0.58%

PADMALIFE 31.50 
0.30    0.96%

PADMAOIL 235.20 
3.20    1.38%

PARAMOUNT 19.60 
0.10    0.51%

PDL   26.50    
-0.20    -0.75%

PENINSULA 32.60 
1.90    6.19%

PEOPLESINS 23.70 
-0.40    -1.66%

PF1STMF 7.00 
0.00    0.00%

PHARMAID 279.60 
2.80    1.01%

PHENIXINS 34.00 
-1.00    -2.86%

PHOENIXFIN 33.30 
-0.40    -1.19%

PHPMF1 6.60 
0.00    0.00%

PIONEERINS 33.30 
-0.10    -0.30%

PLFSL   9.50    
0.00    0.00%

POPULAR1MF 6.80 
0.10    1.49%

POPULARLIF 78.20 
0.40    0.51%

POWERGRID 56.00 
-0.40    -0.71%

PRAGATIINS 31.40 
-0.90    -2.79%

PRAGATILIF 102.80 
-0.70    -0.68%

PREMIERBAN 12.60 
0.40    3.28%

PREMIERCEM 91.40 
1.40    1.56%

PREMIERLEA 13.30 
-0.10    -0.75%

PRIME1ICBA 7.00 
-0.10    -1.41%

PRIMEBANK 19.40 
-0.20    -1.02%

PRIMEFIN 10.30 
0.20    1.98%

PRIMEINSUR 20.40 
-0.10    -0.49%

PRIMELIFE 61.90 
0.60    0.98%

PRIMETEX 26.80 
0.00    0.00%

PROGRESLIF 63.90 
1.40    2.24%

PROVATIINS 19.00 
0.00    0.00%

PTL   25.80    
-0.30    -1.15%

PUBALIBANK 26.50 
0.20    0.76%

PURABIGEN 18.10 
0.20    1.12%

QSMDRYCELL 96.90 
-1.10    -1.12%

RAHIMAFOOD 125.30 
1.50    1.21%

RAHIMTEXT 286.00 
-4.40    -1.52%

RAKCERAMIC 66.30 
0.20    0.30%

RANFOUNDRY 121.70 
-0.70    -0.57%

RDFOOD 16.90 
0.10    0.60%

RECKITTBEN 1550.00 
14.80    0.96%

REGENTTEX 20.70 
-0.60    -2.82%

RELIANCE1 10.00 
-0.20    -1.96%

RELIANCINS 53.20 
-0.40    -0.75%

RENATA 1105.00 
-1.20    -0.11%

RENWICKJA 606.00 
-3.00    -0.49%

REPUBLIC 34.90 
1.50    4.49%

RNSPIN 29.20 
0.40    1.39%

RSRMSTEEL 76.30 
-0.20    -0.26%

RUPALIBANK 34.50 
0.10    0.29%

RUPALIINS 21.90 
-0.10    -0.45%

RUPALILIFE 42.00 
-0.20    -0.47%

SAFKOSPINN 14.70 
-0.10    -0.68%

SAIFPOWER 52.40 
3.30    6.72%

SAIHAMCOT 18.00 
-0.10    -0.55%

SAIHAMTEX 19.00 
-0.50    -2.56%

SALAMCRST 39.10 
-0.20    -0.51%

SALVOCHEM 19.70 
1.30    7.07%

SAMATALETH 27.50 
-0.10    -0.36%

SAMORITA 80.00 
-1.60    -1.96%

SANDHANINS 37.00 
0.00    0.00%

SAPORTL 48.00 
0.50    1.05%

SAVAREFR 56.90 
3.80    7.16%

SEBL1STMF 12.80 
0.00    0.00%

SEMLIBBLSF 10.80 
0.00    0.00%

SEMLLECMF 9.10 
0.00    0.00%

SHAHJABANK 17.00 
0.70    4.29%

SHASHADNIM 80.00 
-0.80    -0.99%

SHURWID 10.80 
0.00    0.00%

SHYAMPSUG 21.60 
0.00    0.00%

SIBL   21.70    
0.40    1.88%

SIMTEX 28.10 
0.00    0.00%

SINGERBD 224.50 
2.00    0.90%

SINOBANGLA 34.80 
-0.20    -0.57%

SONALIANSH 219.00 
0.90    0.41%

SONARBAINS 19.00 
-0.10    -0.52%

SONARGAON 12.70 
0.40    3.25%

SOUTHEASTB 21.40 
0.80    3.88%

SPCERAMICS 11.00 
0.10    0.92%

SPCL   147.40    
3.30    2.29%

SQUARETEXT 69.00 
0.20    0.29%

SQURPHARMA 269.50 
0.80    0.30%

STANCERAM 54.60 
0.50    0.92%

STANDARINS 18.60 
-0.90    -4.62%

STANDBANKL 13.80 
0.30    2.22%

STYLECRAFT 1321.00 
-41.10    -3.02%

SUMITPOWER 43.50 
0.60    1.40%

SUNLIFEINS 22.30 
0.00    0.00%

TAKAFULINS 19.20 
-0.70    -3.52%

TALLUSPIN 10.60 
0.20    1.92%

TITASGAS 55.90 
1.30    2.38%

TOSRIFA 23.40 
-0.70    -2.90%

TRUSTB1MF 7.10 
0.20    2.90%

TRUSTBANK 25.40 
0.00    0.00%

TUNGHAI 15.20 
0.30    2.01%

UCB   22.80    
0.30    1.33%

UNIONCAP 24.30 
-0.50    -2.02%

UNIQUEHRL 56.70 
0.10    0.18%

UNITEDAIR 7.30 
0.00    0.00%

UNITEDFIN 25.20 
-0.60    -2.33%

UNITEDINS 30.10 
-0.40    -1.31%

UPGDCL 150.50 
0.40    0.27%

USMANIAGL 92.00 
1.00    1.10%

UTTARABANK 26.50 
0.20    0.76%

UTTARAFIN 70.40 
-1.00    -1.40%

VAMLBDMF1 8.70 
-0.30    -3.33%

VAMLRBBF 8.80 
-0.10    -1.12%

WATACHEM 174.90 
3.60    2.10%

WMSHIPYARD 34.40 
0.30    0.88%

YPL   30.70    
-0.80    -2.54%

ZAHEENSPIN 23.70 
-0.80    -3.27%

ZAHINTEX 21.80 
-0.60    -2.68%

ZEALBANGLA 32.80 
-0.80    -2.38%


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 Group
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSE 30 Share By Company Name On Feb 20, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 474 479.9 473.3 474.5 478.5 -0.94 799 51.4650 108,302
2 BATASHOE 1,136.1 1,140 1,136.1 1,136.5 1,139.4 -0.29 74 2.0780 1,827
3 BATBC 2,495 2,510 2,495 2,498.7 2,500 -0.2 97 19.8350 7,934
4 BEXIMCO 32.6 32.9 32.3 32.4 32.4 0.62 2,339 137.4180 4,224,908
5 BRACBANK 66.3 66.9 66.3 66.5 66.3 0 208 12.9810 195,070
6 BSCCL 125 125.5 123.7 124.7 123.9 0.89 734 25.8380 207,560
7 BSRMLTD 136.2 138 136 136.2 136.9 -0.51 304 13.4070 98,183
8 BSRMSTEEL 96.3 97.2 96 96.1 97.2 -0.93 494 25.2050 261,667
9 BXPHARMA 91.7 93.2 91.5 91.9 92.9 -1.29 833 85.4910 925,145
10 CITYBANK 33.9 34 32 33.8 32.3 4.95 1,074 107.4010 3,240,812
11 DELTALIFE 107.2 111 107.2 108.2 109.9 -2.46 789 35.5040 325,233
12 GP 319.3 320.2 318.4 319.3 319.7 -0.13 1,203 120.8630 378,708
13 HEIDELBCEM 559 565 557.5 557.9 559 0 201 12.8410 22,966
14 IDLC 70.3 72.7 70 70.2 72.1 -2.50 1,655 196.7970 2,780,166
15 ISLAMIBANK 43.8 43.8 40.1 43.4 40.7 7.62 4,699 332.5320 7,861,380
16 JAMUNAOIL 212.7 217 212.1 212.8 211.5 0.57 706 68.2480 318,479
17 LAFSURCEML 82.4 83.5 82.1 82.3 83 -0.72 1,377 95.1250 1,151,288
18 LANKABAFIN 56.3 57.8 55.6 56.3 57.2 -1.57 3,373 352.3680 6,246,668
19 MJLBD 123.6 124.3 122 123.4 122.8 0.65 522 34.5490 280,146
20 MPETROLEUM 203 207 199.9 202.7 199.9 1.55 333 28.6210 140,544
21 NBL 14.4 14.4 13.8 14.3 14 2.86 1,592 98.8280 7,000,079
22 OLYMPIC 311.6 313.9 310.1 311.9 312.8 -0.38 125 6.4410 20,671
23 ORIONPHARM 51.2 52.8 50.9 51.4 51.5 -0.58 1,732 115.3240 2,216,327
24 RAKCERAMIC 66.3 67 66 66.1 66.1 0.30 1,185 88.4560 1,334,820
25 RENATA 1,105 1,107.9 1,100 1,105 1,106.2 -0.11 156 8.3630 7,569
26 SQURPHARMA 269.5 269.5 268.7 269.1 268.7 0.30 785 72.6860 270,084
27 SUMITPOWER 43.5 43.9 42.9 43.5 42.9 1.40 1,511 109.9640 2,527,375
28 TITASGAS 55.9 55.9 54.7 55.6 54.6 2.38 1,696 182.3860 3,295,165
29 UCB 22.8 22.8 22.3 22.6 22.5 1.33 551 28.5090 1,264,373
30 UNIQUEHRL 56.7 57.9 56.5 56.6 56.6 0.18 768 43.1700 757,807

 

 

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.