Saturday, May 27, 2017 Current Time: 4:42:01 AM (BST) Market Status: Closed
1JANATAMF 7.60 
0.30    4.11%

1STPRIMFMF 11.80 
0.00    0.00%

AAMRATECH 39.50 
-0.70    -1.74%

ABB1STMF 7.10 
0.10    1.43%

ABBANK 19.20 
0.10    0.52%

ACI   520.00    
-2.00    -0.38%

ACIFORMULA 200.80 
1.50    0.75%

ACMELAB 114.50 
-0.30    -0.26%

ACTIVEFINE 51.30 
0.00    0.00%

AFCAGRO 57.70 
0.50    0.87%

AFTABAUTO 63.50 
-0.60    -0.94%

AGNISYSL 27.60 
-0.50    -1.78%

AGRANINS 17.90 
0.10    0.56%

AIBL1STIMF 8.20 
0.00    0.00%

AL-HAJTEX 106.00 
0.30    0.28%

ALARABANK 16.70 
-0.10    -0.60%

ALLTEX 11.90 
0.10    0.85%

AMANFEED 73.90 
-1.10    -1.47%

AMBEEPHA 400.00 
2.60    0.65%

AMCL(PRAN) 212.70 
1.80    0.85%

ANLIMAYARN 30.10 
-0.50    -1.63%

ANWARGALV 68.10 
-0.40    -0.58%

APEXFOODS 136.10 
0.00    0.00%

APEXFOOT 331.00 
2.70    0.82%

APEXSPINN 107.40 
0.10    0.09%

APEXTANRY 149.30 
2.10    1.43%

APOLOISPAT 18.90 
0.00    0.00%

ARAMIT 371.10 
2.50    0.68%

ARAMITCEM 35.80 
-0.70    -1.92%

ARGONDENIM 34.60 
0.00    0.00%

ASIAINS 21.10 
-1.10    -4.95%

ASIAPACINS 19.50 
0.00    0.00%

ATCSLGF 10.60 
-0.10    -0.93%

ATLASBANG 130.00 
-1.10    -0.84%

AZIZPIPES 63.00 
0.10    0.16%

BANGAS 116.60 
-1.10    -0.93%

BANKASIA 15.10 
0.10    0.67%

BARKAPOWER 44.00 
-0.50    -1.12%

BATASHOE 1127.00 
1.40    0.12%

BATBC   2662.00    
37.90    1.44%

BAYLEASING 26.30 
0.10    0.38%

BBS   48.70    
0.10    0.21%

BDAUTOCA 84.40 
2.40    2.93%

BDCOM   39.50    
-0.60    -1.50%

BDFINANCE 19.40 
-0.40    -2.02%

BDLAMPS 171.50 
-0.50    -0.29%

BDTHAI 27.30 
0.70    2.63%

BDWELDING 13.10 
-0.10    -0.76%

BEACHHATCH 15.20 
0.20    1.33%

BEACONPHAR 20.80 
-0.10    -0.48%

BENGALWTL 46.20 
-0.50    -1.07%

BERGERPBL 2099.10 
-0.90    -0.04%

BEXIMCO 33.30 
-0.10    -0.30%

BGIC   18.20    
0.10    0.55%

BIFC   9.40    
-0.10    -1.05%

BNICL   16.60    
0.10    0.61%

BRACBANK 75.60 
1.60    2.16%

BRACSCBOND 1001.00 
1.00    0.10%

BSC   609.50    
-11.80    -1.90%

BSCCL   117.10    
0.10    0.09%

BSRMLTD 131.00 
0.40    0.31%

BSRMSTEEL 91.40 
-0.10    -0.11%

BXPHARMA 109.60 
-0.10    -0.09%

BXSYNTH 7.70 
0.00    0.00%

CAPMBDBLMF 8.60 
-0.10    -1.15%

CENTRALINS 21.70 
0.60    2.84%

CENTRALPHL 28.00 
-0.30    -1.06%

CITYBANK 33.00 
-0.20    -0.60%

CITYGENINS 14.80 
0.00    0.00%

CMCKAMAL 24.60 
-0.20    -0.81%

CNATEX 9.40 
-0.10    -1.05%

CONFIDCEM 130.00 
-1.30    -0.99%

CONTININS 19.10 
-0.20    -1.04%

CVOPRL 201.00 
1.10    0.55%

DACCADYE 7.90 
0.10    1.28%

DAFODILCOM 39.70 
-0.50    -1.24%

DBH   113.50    
0.00    0.00%

DBH1STMF 8.60 
0.00    0.00%

DELTASPINN 11.40 
-0.10    -0.87%

DESCO   49.50    
0.00    0.00%

DESHBANDHU 18.50 
0.00    0.00%

DHAKABANK 17.00 
0.20    1.19%

DHAKAINS 19.50 
-0.70    -3.47%

DOREENPWR 137.00 
-1.70    -1.23%

DSHGARME 335.00 
-3.00    -0.89%

DSSL   20.20    
-0.30    -1.46%

DUTCHBANGL 99.60 
-0.40    -0.40%

EASTERNINS 30.50 
0.70    2.35%

EASTLAND 21.60 
0.30    1.41%

EASTRNLUB 962.10 
-8.40    -0.87%

EBL   31.60    
0.40    1.28%

EBL1STMF 7.50 
0.00    0.00%

EBLNRBMF 7.30 
0.20    2.82%

ECABLES 140.00 
1.40    1.01%

EHL   48.80    
0.80    1.67%

EMERALDOIL 23.70 
-0.40    -1.66%

ENVOYTEX 37.10 
-0.90    -2.37%

ETL   22.30    
-0.30    -1.33%

EXIM1STMF 8.30 
0.20    2.47%

EXIMBANK 10.20 
0.10    0.99%

FAMILYTEX 8.10 
0.10    1.25%

FARCHEM 25.10 
-0.30    -1.18%

FAREASTFIN 9.80 
-0.10    -1.01%

FAREASTLIF 75.60 
0.20    0.27%

FASFIN 17.60 
0.00    0.00%

FBFIF   6.70    
0.10    1.52%

FEKDIL 25.30 
0.00    0.00%

FINEFOODS 26.60 
-0.30    -1.12%

FIRSTFIN 10.40 
-0.50    -4.59%

FIRSTSBANK 11.30 
-1.10    -8.87%

FORTUNE 54.20 
-0.80    -1.45%

FUWANGCER 17.90 
-0.20    -1.10%

FUWANGFOOD 15.30 
-0.10    -0.65%

GBBPOWER 22.90 
-0.30    -1.29%

GEMINISEA 559.00 
5.80    1.05%

GENNEXT 9.20 
-0.10    -1.08%

GHAIL   44.40    
-0.80    -1.77%

GHCL   39.70    
0.50    1.28%

GLAXOSMITH 1466.00 
0.90    0.06%

GLOBALINS 15.00 
0.40    2.74%

GOLDENSON 17.10 
0.00    0.00%

GP   335.00    
3.30    0.99%

GPHISPAT 43.30 
-0.50    -1.14%

GQBALLPEN 88.90 
0.40    0.45%

GRAMEENS2 14.50 
-0.10    -0.68%

GREENDELMF 8.40 
0.00    0.00%

GREENDELT 61.00 
0.00    0.00%

GSPFINANCE 27.30 
-0.30    -1.09%

HAKKANIPUL 54.10 
0.30    0.56%

HEIDELBCEM 459.80 
2.10    0.46%

HFL   24.20    
0.20    0.83%

HRTEX   31.90    
0.10    0.31%

HWAWELLTEX 36.70 
-0.20    -0.54%

IBBLPBOND 972.00 
-16.00    -1.62%

IBNSINA 242.10 
-0.50    -0.21%

ICB   181.50    
-2.40    -1.31%

ICB2NDNRB 11.20 
-0.20    -1.75%

ICB3RDNRB 7.90 
0.10    1.28%

ICBAMCL2ND 9.40 
0.10    1.08%

ICBEPMF1S1 8.30 
-0.10    -1.19%

ICBIBANK 4.80 
0.00    0.00%

ICBSONALI1 8.80 
0.10    1.15%

IDLC   69.90    
-0.60    -0.85%

IFADAUTOS 132.70 
-2.40    -1.78%

IFIC   16.20    
0.10    0.62%

IFIC1STMF 6.90 
0.10    1.47%

IFILISLMF1 8.30 
-0.20    -2.35%

ILFSL   13.70    
-0.20    -1.44%

IMAMBUTTON 13.80 
0.50    3.76%

INTECH 17.50 
-0.40    -2.23%

IPDC   40.50    
0.10    0.25%

ISLAMIBANK 31.70 
-1.10    -3.35%

ISLAMICFIN 22.50 
-0.20    -0.88%

ISLAMIINS 24.40 
-0.30    -1.21%

ISNLTD 16.80 
-0.60    -3.45%

ITC   47.60    
-1.20    -2.46%

JAMUNABANK 18.90 
0.40    2.16%

JAMUNAOIL 204.90 
-1.50    -0.73%

JMISMDL 181.60 
-0.20    -0.11%

JUTESPINN 60.00 
0.20    0.33%

KARNAPHULI 15.10 
-1.10    -6.79%

KAY&QUE 55.00 
1.00    1.85%

KBPPWBIL 23.10 
-0.20    -0.86%

KDSALTD 75.80 
-0.20    -0.26%

KEYACOSMET 14.10 
-0.20    -1.40%

KOHINOOR 397.00 
10.20    2.64%

KPCL   58.00    
0.00    0.00%

KPPL   8.00    
0.10    1.27%

LAFSURCEML 65.00 
-0.30    -0.46%

LANKABAFIN 47.40 
-1.00    -2.07%

LEGACYFOOT 21.20 
0.10    0.47%

LIBRAINFU 534.80 
12.30    2.35%

LINDEBD 1308.00 
-2.20    -0.17%

LRGLOBMF1 7.10 
0.10    1.43%

MAKSONSPIN 9.00 
0.00    0.00%

MALEKSPIN 22.50 
0.10    0.45%

MARICO 1029.80 
1.20    0.12%

MATINSPINN 40.30 
0.70    1.77%

MBL1STMF 8.70 
0.10    1.16%

MEGCONMILK 10.00 
0.10    1.01%

MEGHNACEM 105.50 
0.90    0.86%

MEGHNALIFE 56.00 
1.00    1.82%

MEGHNAPET 9.00 
0.00    0.00%

MERCANBANK 17.60 
0.70    4.14%

MERCINS 18.90 
0.60    3.28%

METROSPIN 7.80 
0.20    2.63%

MHSML   32.20    
2.50    8.42%

MICEMENT 90.80 
-0.30    -0.33%

MIDASFIN 27.30 
0.00    0.00%

MIRACLEIND 45.10 
-0.70    -1.53%

MITHUNKNIT 45.00 
0.30    0.67%

MJLBD   119.90    
-1.00    -0.83%

MODERNDYE 210.00 
2.90    1.40%

MONNOCERA 38.30 
-0.20    -0.52%

MONNOSTAF 521.10 
3.00    0.58%

MPETROLEUM 198.90 
1.40    0.71%

MTB   26.20    
0.00    0.00%

NATLIFEINS 173.50 
2.30    1.34%

NAVANACNG 70.30 
-0.80    -1.13%

NBL   12.80    
-0.10    -0.78%

NCCBANK 12.70 
-0.10    -0.78%

NCCBLMF1 8.10 
0.20    2.53%

NFML   27.10    
0.30    1.12%

NHFIL   46.30    
-1.10    -2.32%

NITOLINS 21.90 
-0.20    -0.90%

NLI1STMF 14.20 
-0.10    -0.70%

NORTHERN 516.00 
20.90    4.22%

NORTHRNINS 23.10 
0.30    1.32%

NPOLYMAR 101.90 
0.10    0.10%

NTC   647.00    
-7.10    -1.09%

NTLTUBES 108.50 
-1.20    -1.09%

OAL   25.30    
0.00    0.00%

OLYMPIC 271.90 
-2.40    -0.87%

ONEBANKLTD 20.10 
0.30    1.52%

ORIONINFU 58.30 
-0.30    -0.51%

ORIONPHARM 47.90 
-0.40    -0.83%

PADMALIFE 42.60 
0.40    0.95%

PADMAOIL 246.50 
-1.00    -0.40%

PARAMOUNT 20.20 
0.20    1.00%

PDL   21.90    
-0.50    -2.23%

PENINSULA 26.40 
0.30    1.15%

PEOPLESINS 22.00 
0.40    1.85%

PF1STMF 7.70 
-0.10    -1.28%

PHARMAID 270.70 
1.10    0.41%

PHENIXINS 23.90 
-0.90    -3.63%

PHOENIXFIN 24.80 
0.00    0.00%

PHPMF1 8.10 
0.00    0.00%

PIONEERINS 27.50 
-0.30    -1.08%

PLFSL   8.80    
0.10    1.15%

POPULAR1MF 7.00 
0.20    2.94%

POPULARLIF 66.70 
-0.30    -0.45%

POWERGRID 52.80 
0.30    0.57%

PRAGATIINS 30.10 
-0.90    -2.90%

PRAGATILIF 98.00 
-2.00    -2.00%

PREMIERCEM 90.10 
-0.30    -0.33%

PREMIERLEA 17.70 
-0.60    -3.28%

PRIME1ICBA 7.90 
0.00    0.00%

PRIMEBANK 21.80 
0.50    2.35%

PRIMEFIN 11.10 
0.40    3.74%

PRIMEINSUR 18.90 
0.80    4.42%

PRIMELIFE 54.90 
0.30    0.55%

PRIMETEX 26.10 
-0.20    -0.76%

PROGRESLIF 61.00 
1.00    1.67%

PROVATIINS 17.60 
0.30    1.73%

PTL   35.00    
0.20    0.57%

PUBALIBANK 22.70 
-0.30    -1.30%

PURABIGEN 17.10 
-0.10    -0.58%

QSMDRYCELL 92.50 
0.20    0.22%

RAHIMAFOOD 110.90 
1.80    1.65%

RAHIMTEXT 298.50 
-0.70    -0.23%

RAKCERAMIC 56.10 
-0.80    -1.41%

RANFOUNDRY 121.50 
-0.40    -0.33%

RDFOOD 16.70 
0.00    0.00%

RECKITTBEN 1485.00 
-38.50    -2.53%

REGENTTEX 28.90 
-1.30    -4.30%

RELIANCE1 10.50 
0.10    0.96%

RELIANCINS 43.70 
-1.80    -3.96%

RENATA 1100.10 
-2.00    -0.18%

RENWICKJA 571.00 
3.50    0.62%

REPUBLIC 25.50 
-1.20    -4.49%

RNSPIN 21.00 
-0.10    -0.47%

RSRMSTEEL 84.20 
-0.80    -0.94%

RUPALIBANK 26.70 
-0.70    -2.55%

RUPALIINS 17.30 
0.10    0.58%

RUPALILIFE 42.10 
-0.30    -0.71%

SAFKOSPINN 13.80 
0.00    0.00%

SAIFPOWER 42.00 
-0.30    -0.71%

SAIHAMCOT 17.10 
0.20    1.18%

SAIHAMTEX 21.00 
0.20    0.96%

SALAMCRST 34.60 
0.00    0.00%

SALVOCHEM 23.10 
-0.60    -2.53%

SAMORITA 79.00 
-1.10    -1.37%

SANDHANINS 35.60 
0.60    1.71%

SAPORTL 39.70 
-0.10    -0.25%

SEBL1STMF 13.20 
0.00    0.00%

SEMLIBBLSF 9.60 
0.10    1.05%

SEMLLECMF 9.40 
0.20    2.17%

SHAHJABANK 15.10 
0.10    0.67%

SHASHADNIM 67.70 
-0.60    -0.88%

SHEPHERD 39.10 
0.00    0.00%

SHURWID 9.70 
0.20    2.11%

SHYAMPSUG 23.10 
0.30    1.32%

SIBL   22.00    
-0.10    -0.45%

SIMTEX 28.40 
0.80    2.90%

SINGERBD 181.00 
0.70    0.39%

SINOBANGLA 36.00 
-0.10    -0.28%

SONALIANSH 248.50 
4.70    1.93%

SONARGAON 11.30 
0.10    0.89%

SOUTHEASTB 17.30 
0.10    0.58%

SPCERAMICS 12.00 
-0.20    -1.64%

SPCL   142.40    
-0.20    -0.14%

SQUARETEXT 64.30 
-0.20    -0.31%

SQURPHARMA 282.90 
0.20    0.07%

STANCERAM 59.60 
-0.10    -0.17%

STANDARINS 16.00 
-0.80    -4.76%

STANDBANKL 10.50 
-0.10    -0.94%

STYLECRAFT 1365.10 
-2.70    -0.20%

SUMITPOWER 39.00 
0.40    1.04%

SUNLIFEINS 21.20 
-0.40    -1.85%

TAKAFULINS 19.50 
-0.20    -1.02%

TALLUSPIN 9.80 
-0.10    -1.01%

TITASGAS 50.50 
1.10    2.23%

TOSRIFA 25.70 
-0.20    -0.77%

TRUSTB1MF 7.20 
0.20    2.86%

TRUSTBANK 24.50 
0.00    0.00%

TUNGHAI 15.40 
-0.20    -1.28%

UCB   17.20    
0.20    1.18%

UNIONCAP 27.00 
0.30    1.12%

UNIQUEHRL 53.90 
-0.70    -1.28%

UNITEDAIR 6.10 
0.20    3.39%

UNITEDFIN 20.00 
0.00    0.00%

UNITEDINS 26.50 
0.80    3.11%

UPGDCL 178.80 
1.60    0.90%

USMANIAGL 90.70 
-0.50    -0.55%

UTTARABANK 23.30 
0.10    0.43%

UTTARAFIN 56.50 
-0.20    -0.35%

VAMLBDMF1 8.50 
-0.20    -2.30%

VAMLRBBF 9.00 
-0.20    -2.17%

WATACHEM 160.60 
0.30    0.19%

WMSHIPYARD 36.00 
-0.90    -2.44%

YPL   27.70    
-0.10    -0.36%

ZAHEENSPIN 26.00 
-0.10    -0.38%

ZAHINTEX 18.80 
-0.10    -0.53%

ZEALBANGLA 44.70 
3.00    7.19%


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 May 25, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 520 524.5 518.2 519.3 522 -0.38 689 53.6490 103,033
2 BATASHOE 1,127 1,130 1,125 1,129.6 1,125.6 0.12 38 0.6230 552
3 BATBC 2,662 2,755.2 2,602 2,723.9 2,624.1 1.44 78 4.0790 1,518
4 BEXIMCO 33.3 33.9 33.1 33.4 33.4 -0.30 1,487 131.9620 3,937,938
5 BRACBANK 75.6 76 73.9 75.2 74 2.16 1,029 126.7910 1,688,374
6 BSCCL 117.1 117.6 116.5 117.1 117 0.09 183 7.0290 60,062
7 BSRMLTD 131 131.5 130.5 131.1 130.6 0.31 102 3.1950 24,379
8 BSRMSTEEL 91.4 92 91 91.3 91.5 -0.11 136 9.5820 104,771
9 BXPHARMA 109.6 111.4 109.4 110 109.7 -0.09 900 53.7620 487,479
10 CITYBANK 33 33.3 32.8 33 33.2 -0.60 425 48.0470 1,458,083
11 DELTALIFE 0 0 0 94.9 94.9 -- 0 0.0000 0
12 GP 335 335 331.1 333.5 331.7 0.99 153 13.1800 39,636
13 HEIDELBCEM 459.8 464 458 460.6 457.7 0.46 304 12.5750 27,263
14 IDLC 69.9 71 69.9 70 70.5 -0.85 380 33.3110 474,247
15 ISLAMIBANK 31.7 32.9 31.7 31.9 32.8 -3.35 673 44.0570 1,377,208
16 JAMUNAOIL 204.9 206.6 203 204.4 206.4 -0.73 243 10.4940 51,427
17 LAFSURCEML 65 65.5 64.9 65.2 65.3 -0.46 410 18.5420 284,598
18 LANKABAFIN 47.4 49 47.1 47.5 48.4 -2.07 1,217 61.7530 1,293,975
19 MJLBD 119.9 120.5 118.1 119.3 120.9 -0.83 1,294 104.5880 877,475
20 MPETROLEUM 198.9 198.9 195.6 197.9 197.5 0.71 56 2.0690 10,479
21 NBL 12.8 13 12.8 12.9 12.9 -0.78 455 17.5780 1,362,544
22 OLYMPIC 271.9 274 271.3 271.9 274.3 -0.87 387 10.2650 37,693
23 ORIONPHARM 47.9 48.9 47.9 48 48.3 -0.83 262 14.9710 310,360
24 RAKCERAMIC 56.1 57.2 56 56.2 56.9 -1.41 362 13.4510 239,136
25 RENATA 1,100.1 1,105.4 1,100.1 1,102 1,102.1 -0.18 125 9.5720 8,667
26 SQURPHARMA 282.9 283.7 282.4 282.7 282.7 0.07 618 73.1540 258,663
27 SUMITPOWER 39 39.1 38.4 39 38.6 1.04 327 18.4650 476,371
28 TITASGAS 50.5 51.5 49.2 50.1 49.4 2.23 219 15.7140 315,000
29 UCB 17.2 17.3 16.9 17.2 17 1.18 242 14.0000 819,430
30 UNIQUEHRL 53.9 55 53.9 54.1 54.6 -1.28 150 5.5950 103,033

 

 

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.