Wednesday, Mar 29, 2017 Current Time: 5:01:52 PM (BST) Market Status: Closed
1JANATAMF 7.10 
-0.10    -1.39%

1STPRIMFMF 11.70 
-0.30    -2.50%

AAMRATECH 33.30 
-0.20    -0.60%

ABB1STMF 7.10 
0.00    0.00%

ABBANK 27.10 
0.00    0.00%

ACI   479.90    
6.30    1.33%

ACIFORMULA 209.50 
-1.40    -0.66%

ACMELAB 114.80 
2.10    1.86%

ACTIVEFINE 48.00 
-0.60    -1.23%

AFCAGRO 58.50 
0.70    1.21%

AFTABAUTO 64.30 
0.70    1.10%

AGNISYSL 24.00 
-0.20    -0.83%

AGRANINS 22.40 
-0.60    -2.61%

AIBL1STIMF 8.30 
-0.10    -1.19%

AL-HAJTEX 100.50 
-2.50    -2.43%

ALARABANK 21.10 
0.10    0.48%

ALLTEX 12.60 
-0.30    -2.33%

AMANFEED 78.60 
0.10    0.13%

AMBEEPHA 371.50 
1.40    0.38%

AMCL(PRAN) 209.30 
0.40    0.19%

ANLIMAYARN 33.60 
-0.70    -2.04%

ANWARGALV 68.00 
0.50    0.74%

APEXFOODS 135.20 
-1.20    -0.88%

APEXFOOT 326.00 
-4.00    -1.21%

APEXSPINN 109.50 
-0.80    -0.73%

APEXTANRY 148.20 
-0.80    -0.54%

APOLOISPAT 22.70 
-0.40    -1.73%

ARAMIT 353.10 
-1.10    -0.31%

ARAMITCEM 40.70 
-1.10    -2.63%

ARGONDENIM 32.20 
-0.60    -1.83%

ASIAINS 22.00 
-0.40    -1.79%

ASIAPACINS 22.40 
-0.80    -3.45%

ATCSLGF 10.10 
0.40    4.12%

ATLASBANG 132.10 
-1.30    -0.97%

AZIZPIPES 69.00 
0.30    0.44%

BANGAS 123.00 
-1.30    -1.05%

BANKASIA 19.00 
-0.30    -1.55%

BARKAPOWER 44.20 
-0.80    -1.78%

BATASHOE 1119.80 
8.80    0.79%

BATBC   2454.80    
3.10    0.13%

BAYLEASING 32.30 
-0.70    -2.12%

BBS   50.70    
-0.30    -0.59%

BDAUTOCA 75.70 
0.50    0.66%

BDCOM   25.20    
-0.30    -1.18%

BDFINANCE 17.80 
0.00    0.00%

BDLAMPS 169.50 
-3.30    -1.91%

BDTHAI 31.00 
-0.50    -1.59%

BDWELDING 12.60 
0.10    0.80%

BEACHHATCH 10.80 
-0.10    -0.92%

BEACONPHAR 21.80 
-0.10    -0.46%

BENGALWTL 48.00 
-0.90    -1.84%

BERGERPBL 2140.00 
-76.40    -3.45%

BEXIMCO 35.10 
-0.20    -0.57%

BGIC   20.90    
-0.10    -0.48%

BIFC   9.50    
0.00    0.00%

BNICL   21.40    
-0.10    -0.47%

BRACBANK 86.00 
-1.40    -1.60%

BSC   552.00    
-7.40    -1.32%

BSCCL   119.40    
-0.10    -0.08%

BSRMLTD 146.00 
6.70    4.81%

BSRMSTEEL 100.50 
3.40    3.50%

BXPHARMA 111.00 
1.10    1.00%

BXSYNTH 8.00 
-0.10    -1.23%

CAPMBDBLMF 8.60 
-0.30    -3.37%

CENTRALINS 23.80 
-0.30    -1.24%

CENTRALPHL 32.80 
0.30    0.92%

CITYBANK 40.80 
-0.60    -1.45%

CITYGENINS 18.40 
-0.10    -0.54%

CMCKAMAL 27.40 
-0.20    -0.72%

CNATEX 11.80 
0.00    0.00%

CONFIDCEM 135.00 
-0.30    -0.22%

CONTININS 23.20 
-0.60    -2.52%

CVOPRL 196.10 
-0.70    -0.36%

DACCADYE 8.10 
0.00    0.00%

DAFODILCOM 36.50 
-0.10    -0.27%

DBH   120.40    
-0.10    -0.08%

DBH1STMF 8.40 
0.00    0.00%

DELTALIFE 114.50 
-2.10    -1.80%

DELTASPINN 12.70 
0.00    0.00%

DESCO   54.00    
-0.50    -0.92%

DESHBANDHU 16.30 
-0.30    -1.81%

DHAKABANK 22.70 
0.20    0.89%

DHAKAINS 25.20 
0.80    3.28%

DOREENPWR 113.60 
-0.10    -0.09%

DSHGARME 320.00 
6.20    1.98%

DSSL   20.80    
-0.50    -2.35%

DULAMIACOT 8.20 
-0.10    -1.20%

DUTCHBANGL 104.50 
0.10    0.10%

EASTERNINS 32.00 
0.70    2.24%

EASTLAND 25.60 
0.00    0.00%

EASTRNLUB 1135.00 
24.40    2.20%

EBL   33.20    
0.20    0.61%

EBL1STMF 7.40 
0.00    0.00%

EBLNRBMF 6.70 
-0.20    -2.90%

ECABLES 137.00 
0.10    0.07%

EHL   52.30    
-0.20    -0.38%

EMERALDOIL 29.00 
-0.80    -2.68%

ENVOYTEX 40.30 
-0.20    -0.49%

ETL   23.40    
-0.70    -2.90%

EXIM1STMF 8.00 
0.00    0.00%

EXIMBANK 14.30 
-0.30    -2.05%

FAMILYTEX 9.50 
-0.10    -1.04%

FARCHEM 27.00 
-0.40    -1.46%

FAREASTFIN 13.60 
-1.20    -8.11%

FAREASTLIF 78.00 
1.00    1.30%

FASFIN 16.30 
-0.50    -2.98%

FBFIF   6.70    
0.10    1.52%

FEDERALINS 13.40 
-0.50    -3.60%

FEKDIL 29.80 
0.00    0.00%

FINEFOODS 24.30 
0.80    3.40%

FIRSTFIN 10.00 
0.00    0.00%

FIRSTSBANK 15.90 
-0.30    -1.85%

FORTUNE 54.60 
0.30    0.55%

FUWANGCER 18.50 
-0.30    -1.60%

FUWANGFOOD 15.40 
-0.20    -1.28%

GBBPOWER 24.00 
-0.10    -0.41%

GEMINISEA 619.00 
-5.10    -0.82%

GENNEXT 11.10 
-0.10    -0.89%

GHAIL   53.70    
-0.10    -0.19%

GHCL   41.30    
0.10    0.24%

GLAXOSMITH 1515.00 
-9.30    -0.61%

GLOBALINS 18.00 
-0.40    -2.17%

GOLDENSON 20.60 
-0.30    -1.44%

GP   329.60    
10.40    3.26%

GPHISPAT 46.20 
-1.00    -2.12%

GQBALLPEN 78.40 
0.20    0.26%

GRAMEENS2 14.30 
-0.10    -0.69%

GREENDELMF 8.30 
-0.10    -1.19%

GREENDELT 62.10 
0.30    0.49%

GSPFINANCE 36.20 
0.50    1.40%

HAKKANIPUL 52.30 
1.30    2.55%

HEIDELBCEM 519.00 
-19.20    -3.57%

HFL   26.50    
-0.10    -0.38%

HRTEX   33.00    
-0.70    -2.08%

HWAWELLTEX 37.40 
-0.10    -0.27%

IBBLPBOND 1010.00 
3.50    0.35%

IBNSINA 234.50 
-4.40    -1.84%

ICB   184.50    
-8.90    -4.60%

ICB2NDNRB 10.90 
0.00    0.00%

ICB3RDNRB 7.50 
-0.10    -1.32%

ICBAMCL2ND 10.80 
-0.20    -1.82%

ICBEPMF1S1 7.70 
-0.20    -2.53%

ICBIBANK 4.90 
0.00    0.00%

ICBSONALI1 8.20 
-0.10    -1.20%

IDLC   70.50    
3.20    4.75%

IFADAUTOS 127.00 
2.60    2.09%

IFIC   31.80    
0.10    0.32%

IFIC1STMF 7.00 
-0.10    -1.41%

IFILISLMF1 8.60 
0.00    0.00%

ILFSL   17.40    
-0.60    -3.33%

IMAMBUTTON 13.50 
-1.10    -7.53%

INTECH 14.00 
0.00    0.00%

IPDC   50.70    
0.10    0.20%

ISLAMIBANK 42.20 
-1.50    -3.43%

ISLAMICFIN 28.00 
0.20    0.72%

ISLAMIINS 22.50 
-0.10    -0.44%

ISNLTD 14.60 
-0.50    -3.31%

ITC   48.20    
-0.40    -0.82%

JAMUNABANK 20.30 
-0.20    -0.98%

JAMUNAOIL 214.00 
0.00    0.00%

JANATAINS 14.70 
-0.20    -1.34%

JMISMDL 177.50 
0.90    0.51%

JUTESPINN 52.90 
1.60    3.12%

KARNAPHULI 17.80 
-0.30    -1.66%

KAY&QUE 36.00 
-2.30    -6.01%

KBPPWBIL 24.30 
0.30    1.25%

KDSALTD 78.40 
0.70    0.90%

KEYACOSMET 15.80 
0.00    0.00%

KOHINOOR 379.00 
0.50    0.13%

KPCL   63.20    
-0.10    -0.16%

KPPL   8.00    
-0.10    -1.23%

LAFSURCEML 71.60 
0.00    0.00%

LANKABAFIN 64.60 
-1.60    -2.42%

LEGACYFOOT 22.00 
-0.40    -1.79%

LIBRAINFU 438.90 
-2.00    -0.45%

LINDEBD 1205.00 
0.00    0.00%

LRGLOBMF1 7.40 
-0.10    -1.33%

MAKSONSPIN 10.00 
-0.50    -4.76%

MALEKSPIN 23.40 
-0.30    -1.27%

MARICO 1001.70 
0.90    0.09%

MATINSPINN 40.50 
-0.70    -1.70%

MBL1STMF 8.30 
0.00    0.00%

MEGCONMILK 9.00 
0.20    2.27%

MEGHNACEM 108.20 
-0.20    -0.18%

MEGHNALIFE 63.90 
-1.40    -2.14%

MEGHNAPET 9.10 
-0.40    -4.21%

MERCANBANK 17.70 
0.10    0.57%

MERCINS 20.30 
0.20    1.00%

METROSPIN 8.50 
0.00    0.00%

MHSML   28.70    
-1.30    -4.33%

MICEMENT 102.50 
-0.90    -0.87%

MIDASFIN 33.00 
1.10    3.45%

MIRACLEIND 44.00 
-0.40    -0.90%

MITHUNKNIT 48.20 
-1.00    -2.03%

MJLBD   114.30    
4.80    4.38%

MODERNDYE 155.30 
0.30    0.19%

MONNOCERA 41.20 
0.00    0.00%

MONNOSTAF 456.00 
0.60    0.13%

MPETROLEUM 200.10 
-1.80    -0.89%

MTB   29.10    
0.20    0.69%

NATLIFEINS 180.40 
-0.50    -0.28%

NAVANACNG 66.20 
0.30    0.46%

NBL   15.30    
-0.30    -1.92%

NCCBANK 15.20 
-0.10    -0.65%

NCCBLMF1 7.90 
0.00    0.00%

NFML   27.70    
0.40    1.47%

NHFIL   54.70    
-0.20    -0.36%

NITOLINS 25.50 
-0.20    -0.78%

NLI1STMF 13.90 
0.00    0.00%

NORTHERN 291.50 
2.10    0.73%

NORTHRNINS 27.70 
0.00    0.00%

NPOLYMAR 107.00 
2.30    2.20%

NTC   670.00    
-16.60    -2.42%

NTLTUBES 122.00 
-0.90    -0.73%

OAL   26.30    
-0.20    -0.75%

OLYMPIC 288.00 
-0.70    -0.24%

ONEBANKLTD 23.80 
0.00    0.00%

ORIONINFU 55.20 
-0.20    -0.36%

ORIONPHARM 49.70 
-0.60    -1.19%

PADMALIFE 41.80 
0.30    0.72%

PADMAOIL 257.90 
5.70    2.26%

PARAMOUNT 19.50 
-0.20    -1.02%

PDL   27.20    
0.10    0.37%

PENINSULA 31.30 
-0.30    -0.95%

PEOPLESINS 22.40 
-0.10    -0.44%

PF1STMF 7.70 
0.00    0.00%

PHARMAID 257.80 
1.40    0.55%

PHENIXINS 34.70 
0.00    0.00%

PHOENIXFIN 33.80 
-0.50    -1.46%

PHPMF1 6.80 
-0.10    -1.45%

PIONEERINS 34.40 
-0.40    -1.15%

PLFSL   9.50    
-0.20    -2.06%

POPULAR1MF 6.80 
-0.10    -1.45%

POPULARLIF 80.50 
0.40    0.50%

POWERGRID 55.10 
-0.30    -0.54%

PRAGATIINS 35.90 
-1.40    -3.75%

PRAGATILIF 119.50 
1.30    1.10%

PREMIERBAN 13.10 
-0.20    -1.50%

PREMIERCEM 91.30 
-0.10    -0.11%

PREMIERLEA 20.40 
0.20    0.99%

PRIME1ICBA 8.30 
-0.10    -1.19%

PRIMEBANK 20.50 
0.40    1.99%

PRIMEFIN 11.00 
-0.30    -2.65%

PRIMEINSUR 19.60 
0.10    0.51%

PRIMELIFE 61.70 
-0.20    -0.32%

PRIMETEX 25.50 
-0.50    -1.92%

PROVATIINS 19.80 
-0.50    -2.46%

PTL   25.30    
-0.70    -2.69%

PUBALIBANK 24.10 
0.10    0.42%

PURABIGEN 17.50 
-0.40    -2.23%

QSMDRYCELL 98.00 
-0.70    -0.71%

RAHIMAFOOD 112.00 
-1.30    -1.15%

RAHIMTEXT 284.00 
9.00    3.27%

RAKCERAMIC 61.50 
0.10    0.16%

RANFOUNDRY 121.90 
4.60    3.92%

RDFOOD 16.50 
0.00    0.00%

RECKITTBEN 1543.00 
2.40    0.16%

REGENTTEX 21.00 
-0.40    -1.87%

RELIANCE1 10.30 
-0.40    -3.74%

RELIANCINS 48.90 
1.70    3.60%

RENATA 1090.00 
2.60    0.24%

RENWICKJA 572.00 
-8.40    -1.45%

REPUBLIC 30.00 
0.00    0.00%

RNSPIN 24.90 
0.00    0.00%

RSRMSTEEL 89.80 
0.40    0.45%

RUPALIBANK 29.50 
-1.40    -4.53%

RUPALIINS 21.60 
-0.50    -2.26%

RUPALILIFE 46.10 
-0.40    -0.86%

SAFKOSPINN 15.30 
-0.90    -5.56%

SAIFPOWER 46.70 
-0.40    -0.85%

SAIHAMCOT 17.50 
-0.40    -2.23%

SAIHAMTEX 19.30 
-0.70    -3.50%

SALAMCRST 37.00 
-0.60    -1.60%

SALVOCHEM 25.90 
-0.30    -1.15%

SAMATALETH 27.30 
-0.50    -1.80%

SAMORITA 75.30 
-1.40    -1.83%

SANDHANINS 38.00 
0.00    0.00%

SAPORTL 43.90 
0.30    0.69%

SEBL1STMF 12.90 
-0.10    -0.77%

SEMLIBBLSF 10.00 
-0.10    -0.99%

SEMLLECMF 10.00 
0.10    1.01%

SHAHJABANK 17.40 
0.30    1.75%

SHASHADNIM 75.40 
-1.30    -1.69%

SHEPHERD 44.80 
-0.90    -1.97%

SHURWID 10.40 
-0.10    -0.95%

SHYAMPSUG 18.40 
0.60    3.37%

SIBL   22.80    
-0.30    -1.30%

SIMTEX 28.20 
0.10    0.36%

SINGERBD 187.10 
-3.40    -1.78%

SINOBANGLA 32.60 
-1.70    -4.96%

SONALIANSH 211.80 
-1.60    -0.75%

SONARBAINS 18.60 
-0.30    -1.59%

SONARGAON 12.00 
-0.70    -5.51%

SOUTHEASTB 22.10 
0.10    0.45%

SPCERAMICS 12.00 
-0.20    -1.64%

SPCL   139.00    
2.50    1.83%

SQUARETEXT 67.50 
-0.80    -1.17%

SQURPHARMA 273.00 
1.00    0.37%

STANCERAM 61.50 
1.80    3.02%

STANDBANKL 13.30 
0.00    0.00%

STYLECRAFT 1235.00 
-31.00    -2.45%

SUMITPOWER 41.60 
-0.30    -0.72%

SUNLIFEINS 25.60 
-0.90    -3.40%

TAKAFULINS 21.10 
0.00    0.00%

TALLUSPIN 10.50 
-0.10    -0.94%

TITASGAS 51.60 
0.50    0.98%

TOSRIFA 27.50 
-1.10    -3.85%

TRUSTB1MF 6.90 
-0.10    -1.43%

TRUSTBANK 28.80 
-0.10    -0.35%

TUNGHAI 16.90 
-0.20    -1.17%

UCB   23.00    
-0.10    -0.43%

UNIONCAP 31.70 
0.70    2.26%

UNIQUEHRL 55.30 
0.00    0.00%

UNITEDAIR 7.20 
-0.20    -2.70%

UNITEDFIN 24.20 
-0.40    -1.63%

UNITEDINS 30.70 
0.10    0.33%

UPGDCL 149.50 
2.50    1.70%

USMANIAGL 88.20 
-0.20    -0.23%

UTTARABANK 27.60 
0.10    0.36%

UTTARAFIN 66.30 
1.20    1.84%

VAMLBDMF1 8.70 
0.00    0.00%

VAMLRBBF 8.60 
-0.10    -1.15%

WATACHEM 164.00 
0.10    0.06%

WMSHIPYARD 40.00 
0.10    0.25%

YPL   29.50    
-0.40    -1.34%

ZAHEENSPIN 24.90 
-0.70    -2.73%

ZAHINTEX 23.10 
-0.40    -1.70%

ZEALBANGLA 27.70 
0.40    1.47%


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 Mar 29, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 479.9 479.9 472.7 479 473.6 1.33 277 30.5770 64,196
2 BATASHOE 1,119.8 1,119.8 1,108.1 1,111.2 1,111 0.79 32 3.0900 2,781
3 BATBC 2,454.8 2,460 2,450 2,452 2,451.7 0.13 62 44.1740 18,016
4 BEXIMCO 35.1 35.9 35.1 35.2 35.3 -0.57 2,207 247.0440 6,984,132
5 BRACBANK 86 90.2 84.9 85.6 87.4 -1.60 1,489 161.4190 1,843,485
6 BSCCL 119.4 121.4 119 119.4 119.5 -0.08 428 13.2230 110,151
7 BSRMLTD 146 149.7 139.5 146.4 139.3 4.81 2,478 134.0980 920,551
8 BSRMSTEEL 100.5 101.7 97.1 100.6 97.1 3.50 1,786 200.7760 2,010,707
9 BXPHARMA 111 112.4 109.9 111.3 109.9 1.00 1,844 295.6750 2,650,183
10 CITYBANK 40.8 43.4 40.6 40.9 41.4 -1.45 4,634 735.2740 17,421,308
11 DELTALIFE 114.5 119.8 114 114.4 116.6 -1.80 1,103 58.4500 499,826
12 GP 329.6 330.5 319.2 329.9 319.2 3.26 1,015 166.9810 511,357
13 HEIDELBCEM 519 523 511.2 518 538.2 -3.57 567 40.3060 77,745
14 IDLC 70.5 71.1 68 70 67.3 4.75 3,051 350.0400 4,995,689
15 ISLAMIBANK 42.2 44 42 42.5 43.7 -3.43 2,370 196.0180 4,549,752
16 JAMUNAOIL 214 214.4 213.1 213.3 214 0 347 32.9010 153,961
17 LAFSURCEML 71.6 73.3 71.2 72.4 71.6 0 1,050 105.5410 1,461,257
18 LANKABAFIN 64.6 67.2 64.6 65.3 66.2 -2.42 3,213 457.2780 6,926,597
19 MJLBD 114.3 114.8 108.9 112.6 109.5 4.38 2,025 124.2280 1,113,799
20 MPETROLEUM 200.1 201.9 200 201 201.9 -0.89 172 20.3220 101,187
21 NBL 15.3 15.8 15.2 15.3 15.6 -1.92 1,711 191.2870 12,353,972
22 OLYMPIC 288 289.8 287.9 288.7 288.7 -0.24 614 89.4410 309,710
23 ORIONPHARM 49.7 51 49.7 49.8 50.3 -1.19 880 54.9350 1,094,178
24 RAKCERAMIC 61.5 62.4 60.7 61 61.4 0.16 735 36.3330 591,704
25 RENATA 1,090 1,092 1,086.2 1,090.9 1,087.4 0.24 76 8.7600 8,039
26 SQURPHARMA 273 273.5 272 273 272 0.37 886 128.2790 470,007
27 SUMITPOWER 41.6 42.5 41.5 41.7 41.9 -0.72 613 59.9090 1,428,020
28 TITASGAS 51.6 51.9 51.1 51.5 51.1 0.98 445 30.6610 595,883
29 UCB 23 23.5 22.9 23 23.1 -0.43 1,896 198.6440 8,541,814
30 UNIQUEHRL 55.3 56.2 54.5 55.7 55.3 0 712 50.3200 910,755

 

 

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.