Thursday, Sep 21, 2017 Current Time: 12:21:21 AM (BST) Market Status: Closed
1JANATAMF 6.90 
0.00    0.00%

1STPRIMFMF 16.00 
0.30    1.91%

AAMRATECH 36.80 
-0.40    -1.08%

ABB1STMF 7.00 
0.10    1.45%

ABBANK 23.00 
-0.90    -3.77%

ACI   568.00    
-9.40    -1.63%

ACIFORMULA 201.90 
0.20    0.10%

ACMELAB 116.30 
-0.80    -0.68%

ACTIVEFINE 47.00 
0.60    1.29%

AFCAGRO 55.50 
-0.30    -0.54%

AFTABAUTO 65.80 
-0.30    -0.45%

AGNISYSL 26.00 
-0.30    -1.14%

AGRANINS 21.90 
-0.20    -0.90%

AIBL1STIMF 8.00 
0.00    0.00%

AL-HAJTEX 111.00 
0.30    0.27%

ALARABANK 25.60 
-1.00    -3.76%

ALLTEX 12.90 
0.10    0.78%

AMANFEED 72.90 
-0.50    -0.68%

AMBEEPHA 420.00 
-15.50    -3.56%

AMCL(PRAN) 215.40 
-1.80    -0.83%

ANLIMAYARN 37.80 
-0.30    -0.79%

ANWARGALV 84.00 
-0.20    -0.24%

APEXFOODS 153.50 
2.00    1.32%

APEXFOOT 348.10 
-1.70    -0.49%

APEXSPINN 137.00 
1.00    0.74%

APEXTANRY 153.90 
0.00    0.00%

APOLOISPAT 20.20 
0.10    0.50%

ARAMIT 377.00 
1.40    0.37%

ARAMITCEM 41.80 
-1.00    -2.34%

ARGONDENIM 36.00 
0.00    0.00%

ASIAINS 24.20 
0.00    0.00%

ASIAPACINS 24.80 
-0.10    -0.40%

ATCSLGF 12.10 
-0.10    -0.82%

ATLASBANG 132.10 
1.70    1.30%

AZIZPIPES 120.30 
-5.80    -4.60%

BANGAS 132.50 
-1.20    -0.90%

BANKASIA 21.40 
-0.80    -3.60%

BARKAPOWER 42.80 
1.50    3.63%

BATASHOE 1171.50 
-2.80    -0.24%

BATBC   2990.00    
-0.10    0.00%

BAYLEASING 27.50 
-0.50    -1.79%

BBS   48.20    
0.50    1.05%

BBSCABLES 122.00 
1.60    1.33%

BDAUTOCA 123.50 
2.80    2.32%

BDCOM   43.50    
1.40    3.33%

BDFINANCE 20.30 
-0.10    -0.49%

BDLAMPS 171.70 
0.40    0.23%

BDTHAI 25.60 
-0.10    -0.39%

BDWELDING 18.00 
-0.40    -2.17%

BEACHHATCH 16.60 
-0.60    -3.49%

BEACONPHAR 22.10 
0.20    0.91%

BENGALWTL 48.70 
0.40    0.83%

BERGERPBL 2098.00 
-1.90    -0.09%

BEXIMCO 31.20 
-0.10    -0.32%

BGIC   21.50    
0.50    2.38%

BIFC   11.40    
0.00    0.00%

BNICL   20.60    
-0.20    -0.96%

BRACBANK 83.50 
-1.60    -1.88%

BSC   48.90    
0.10    0.20%

BSRMLTD 127.00 
0.40    0.32%

BSRMSTEEL 84.90 
0.20    0.24%

BXPHARMA 108.10 
-0.80    -0.73%

BXSYNTH 8.80 
-0.10    -1.12%

CAPMBDBLMF 8.50 
-0.20    -2.30%

CENTRALINS 23.20 
-0.20    -0.85%

CENTRALPHL 26.40 
-0.40    -1.49%

CITYBANK 45.80 
-1.30    -2.76%

CITYGENINS 19.90 
-0.30    -1.49%

CMCKAMAL 27.30 
0.20    0.74%

CNATEX 12.70 
-0.10    -0.78%

CONFIDCEM 147.10 
-2.90    -1.93%

CONTININS 24.10 
-0.10    -0.41%

CVOPRL 209.10 
-2.20    -1.04%

DACCADYE 9.20 
-0.10    -1.08%

DAFODILCOM 45.10 
-0.30    -0.66%

DBH   128.80    
0.70    0.55%

DBH1STMF 8.90 
-0.30    -3.26%

DELTALIFE 106.50 
0.40    0.38%

DELTASPINN 11.40 
-0.10    -0.87%

DESCO   49.20    
-0.10    -0.20%

DESHBANDHU 20.00 
0.00    0.00%

DHAKABANK 21.00 
-0.40    -1.87%

DHAKAINS 23.90 
-0.50    -2.05%

DOREENPWR 131.90 
4.70    3.69%

DSHGARME 340.70 
-2.10    -0.61%

DSSL   21.10    
-0.10    -0.47%

DULAMIACOT 18.50 
-0.60    -3.14%

DUTCHBANGL 133.00 
-3.40    -2.49%

EASTERNINS 30.70 
-0.60    -1.92%

EASTLAND 24.80 
-0.10    -0.40%

EASTRNLUB 925.00 
10.50    1.15%

EBL   44.40    
-1.10    -2.42%

EBL1STMF 8.30 
-0.10    -1.19%

EBLNRBMF 7.10 
0.10    1.43%

ECABLES 153.00 
0.20    0.13%

EHL   47.80    
-0.30    -0.62%

EMERALDOIL 24.00 
-0.10    -0.41%

ENVOYTEX 40.60 
0.10    0.25%

ETL   21.60    
0.10    0.47%

EXIM1STMF 7.80 
0.50    6.85%

EXIMBANK 16.80 
-0.60    -3.45%

FAMILYTEX 8.90 
-0.10    -1.11%

FARCHEM 24.70 
0.50    2.07%

FAREASTFIN 14.20 
0.40    2.90%

FAREASTLIF 82.80 
-0.60    -0.72%

FASFIN 19.60 
0.10    0.51%

FBFIF   6.60    
0.00    0.00%

FEDERALINS 13.50 
-0.20    -1.46%

FEKDIL 24.10 
-0.30    -1.23%

FINEFOODS 42.90 
0.60    1.42%

FIRSTFIN 14.70 
0.20    1.38%

FIRSTSBANK 17.40 
-0.80    -4.40%

FORTUNE 53.70 
-0.50    -0.92%

FUWANGCER 21.00 
0.00    0.00%

FUWANGFOOD 21.30 
-0.60    -2.74%

GBBPOWER 22.30 
0.90    4.21%

GEMINISEA 615.40 
0.60    0.10%

GENNEXT 10.90 
0.00    0.00%

GHAIL   42.50    
-0.40    -0.93%

GHCL   46.50    
-0.40    -0.85%

GLAXOSMITH 1468.30 
-5.80    -0.39%

GLOBALINS 17.80 
0.20    1.14%

GOLDENSON 17.30 
-0.20    -1.14%

GP   415.00    
1.90    0.46%

GPHISPAT 41.60 
-0.30    -0.72%

GQBALLPEN 98.10 
-1.30    -1.31%

GRAMEENS2 14.90 
-0.10    -0.67%

GREENDELMF 8.90 
-0.20    -2.20%

GREENDELT 67.00 
2.60    4.04%

GSPFINANCE 29.30 
0.00    0.00%

HAKKANIPUL 86.60 
3.70    4.46%

HEIDELBCEM 432.00 
2.30    0.54%

HFL   24.50    
-0.10    -0.41%

HRTEX   39.70    
-0.20    -0.50%

HWAWELLTEX 39.90 
-0.50    -1.24%

IBBLPBOND 979.50 
-0.50    -0.05%

IBNSINA 256.80 
-1.20    -0.47%

ICB   181.00    
-1.90    -1.04%

ICB2NDNRB 10.90 
-0.10    -0.91%

ICB3RDNRB 7.50 
0.00    0.00%

ICBAMCL2ND 9.70 
-0.10    -1.02%

ICBEPMF1S1 7.70 
0.10    1.32%

ICBIBANK 5.80 
0.10    1.75%

ICBSONALI1 8.80 
0.10    1.15%

IDLC   85.10    
0.40    0.47%

IFADAUTOS 157.10 
-4.00    -2.48%

IFIC   21.10    
-0.40    -1.86%

IFIC1STMF 6.90 
0.10    1.47%

IFILISLMF1 8.40 
0.10    1.20%

ILFSL   21.60    
-0.30    -1.37%

IMAMBUTTON 25.60 
0.90    3.64%

INTECH 20.90 
-0.50    -2.34%

IPDC   45.90    
0.60    1.32%

ISLAMIBANK 34.90 
-0.50    -1.41%

ISLAMICFIN 23.50 
0.00    0.00%

ISLAMIINS 31.50 
0.40    1.29%

ISNLTD 25.80 
0.10    0.39%

ITC   46.60    
-0.20    -0.43%

JAMUNABANK 22.90 
-0.30    -1.29%

JAMUNAOIL 210.00 
-0.30    -0.14%

JANATAINS 15.10 
0.10    0.67%

JMISMDL 192.90 
-1.60    -0.82%

JUTESPINN 87.30 
1.40    1.63%

KARNAPHULI 19.40 
0.10    0.52%

KAY&QUE 131.00 
-5.90    -4.31%

KBPPWBIL 22.00 
0.10    0.46%

KDSALTD 74.20 
-0.10    -0.13%

KEYACOSMET 14.50 
0.10    0.69%

KOHINOOR 439.90 
9.90    2.30%

KPCL   68.10    
2.50    3.81%

KPPL   12.60    
-0.30    -2.33%

LAFSURCEML 62.10 
-2.70    -4.17%

LANKABAFIN 62.40 
-0.30    -0.48%

LEGACYFOOT 39.00 
-3.10    -7.36%

LIBRAINFU 604.50 
1.60    0.27%

LINDEBD 1220.00 
0.00    0.00%

LRGLOBMF1 8.60 
0.00    0.00%

MAKSONSPIN 11.90 
-0.10    -0.83%

MALEKSPIN 23.00 
-0.20    -0.86%

MARICO 1143.00 
-50.70    -4.25%

MATINSPINN 41.50 
0.50    1.22%

MBL1STMF 9.00 
-0.20    -2.17%

MEGCONMILK 16.80 
-0.60    -3.45%

MEGHNACEM 107.00 
-3.00    -2.73%

MEGHNALIFE 59.10 
-1.30    -2.15%

MEGHNAPET 12.60 
0.00    0.00%

MERCANBANK 28.00 
-0.80    -2.78%

MERCINS 24.10 
-0.30    -1.23%

METROSPIN 8.70 
-0.10    -1.14%

MHSML   27.60    
0.00    0.00%

MICEMENT 92.30 
-0.40    -0.43%

MIDASFIN 38.90 
0.30    0.78%

MIRACLEIND 62.00 
-2.30    -3.58%

MITHUNKNIT 46.60 
-1.30    -2.71%

MJLBD   120.50    
-1.10    -0.90%

MODERNDYE 258.00 
6.90    2.75%

MONNOCERA 96.60 
-3.90    -3.88%

MONNOSTAF 789.00 
-7.20    -0.90%

MPETROLEUM 201.00 
-0.60    -0.30%

MTB   30.50    
-0.20    -0.65%

NATLIFEINS 160.30 
0.70    0.44%

NAVANACNG 71.30 
0.70    0.99%

NBL   15.30    
-0.20    -1.29%

NCCBANK 17.70 
-0.70    -3.80%

NCCBLMF1 9.30 
0.10    1.09%

NFML   23.20    
-0.10    -0.43%

NHFIL   54.30    
0.50    0.93%

NITOLINS 31.50 
0.20    0.64%

NLI1STMF 14.90 
-0.20    -1.32%

NORTHERN 677.10 
8.50    1.27%

NORTHRNINS 26.70 
-0.30    -1.11%

NPOLYMAR 104.90 
0.50    0.48%

NTC   587.00    
-3.30    -0.56%

NTLTUBES 114.70 
1.40    1.24%

NURANI 22.10 
-0.70    -3.07%

OAL   23.90    
0.00    0.00%

OLYMPIC 274.90 
0.70    0.26%

ONEBANKLTD 26.20 
-0.40    -1.50%

ORIONINFU 60.20 
-0.90    -1.47%

ORIONPHARM 49.40 
0.20    0.41%

PADMALIFE 50.30 
0.60    1.21%

PADMAOIL 248.60 
-1.30    -0.52%

PARAMOUNT 18.60 
0.20    1.09%

PDL   23.30    
-0.10    -0.43%

PENINSULA 28.60 
-0.40    -1.38%

PEOPLESINS 23.00 
-0.10    -0.43%

PF1STMF 7.40 
-0.10    -1.33%

PHARMAID 281.10 
0.20    0.07%

PHENIXINS 29.60 
-0.60    -1.99%

PHOENIXFIN 34.00 
-0.40    -1.16%

PHPMF1 7.20 
0.10    1.41%

PIONEERINS 31.30 
-0.30    -0.95%

PLFSL   14.50    
0.70    5.07%

POPULAR1MF 6.80 
0.00    0.00%

POPULARLIF 69.40 
-0.70    -1.00%

POWERGRID 52.80 
0.30    0.57%

PRAGATIINS 33.00 
-0.30    -0.90%

PRAGATILIF 109.00 
0.90    0.83%

PREMIERBAN 16.90 
-1.00    -5.59%

PREMIERCEM 92.00 
3.00    3.37%

PREMIERLEA 18.00 
-0.20    -1.10%

PRIME1ICBA 7.80 
0.00    0.00%

PRIMEBANK 29.00 
-0.50    -1.69%

PRIMEFIN 13.80 
0.20    1.47%

PRIMEINSUR 20.80 
-0.50    -2.35%

PRIMELIFE 55.30 
-0.20    -0.36%

PRIMETEX 31.30 
-0.80    -2.49%

PROGRESLIF 56.70 
0.10    0.18%

PROVATIINS 22.60 
-0.10    -0.44%

PTL   37.30    
-0.10    -0.27%

PUBALIBANK 30.00 
-1.60    -5.06%

PURABIGEN 18.70 
-0.20    -1.06%

QSMDRYCELL 90.70 
-0.30    -0.33%

RAHIMAFOOD 153.00 
-5.50    -3.47%

RAHIMTEXT 328.10 
-0.10    -0.03%

RAKCERAMIC 58.30 
0.30    0.52%

RANFOUNDRY 132.20 
-0.80    -0.60%

RDFOOD 18.60 
-0.30    -1.59%

REGENTTEX 25.00 
-1.30    -4.94%

RELIANCE1 11.00 
-0.20    -1.79%

RELIANCINS 59.80 
0.10    0.17%

RENATA 1160.00 
3.80    0.33%

RENWICKJA 572.50 
0.50    0.09%

REPUBLIC 26.80 
0.40    1.52%

RNSPIN 23.20 
-0.30    -1.28%

RSRMSTEEL 66.50 
-12.80    -16.14%

RUPALIBANK 71.60 
4.10    6.07%

RUPALIINS 20.90 
-0.30    -1.42%

RUPALILIFE 42.50 
-0.40    -0.93%

SAFKOSPINN 20.50 
1.40    7.33%

SAIFPOWER 44.90 
0.40    0.90%

SAIHAMCOT 21.00 
-0.50    -2.33%

SAIHAMTEX 22.80 
-0.70    -2.98%

SALAMCRST 37.60 
1.10    3.01%

SALVOCHEM 23.00 
0.00    0.00%

SAMATALETH 51.40 
-1.30    -2.47%

SAMORITA 93.50 
1.00    1.08%

SANDHANINS 32.00 
-0.40    -1.23%

SAPORTL 39.00 
0.10    0.26%

SAVAREFR 93.80 
4.80    5.39%

SEBL1STMF 13.90 
-0.20    -1.42%

SEMLIBBLSF 9.40 
0.10    1.08%

SEMLLECMF 9.40 
0.10    1.08%

SHAHJABANK 23.30 
-0.30    -1.27%

SHASHADNIM 64.00 
-0.90    -1.39%

SHEPHERD 38.70 
-0.80    -2.03%

SHURWID 16.90 
0.30    1.81%

SHYAMPSUG 29.00 
-1.50    -4.92%

SIBL   33.00    
-0.20    -0.60%

SIMTEX 32.30 
0.50    1.57%

SINGERBD 194.30 
-1.60    -0.82%

SINOBANGLA 59.90 
-1.30    -2.12%

SONALIANSH 219.00 
-2.50    -1.13%

SONARBAINS 18.50 
-0.40    -2.12%

SONARGAON 13.20 
-0.10    -0.75%

SOUTHEASTB 21.50 
-0.60    -2.71%

SPCERAMICS 15.50 
0.10    0.65%

SPCL   140.90    
2.00    1.44%

SQUARETEXT 67.00 
0.40    0.60%

SQURPHARMA 305.00 
-3.70    -1.20%

STANCERAM 108.00 
-0.30    -0.28%

STANDARINS 25.00 
-0.20    -0.79%

STANDBANKL 15.80 
-0.80    -4.82%

STYLECRAFT 1441.60 
7.40    0.52%

SUMITPOWER 44.60 
1.60    3.72%

SUNLIFEINS 22.30 
0.10    0.45%

TAKAFULINS 24.60 
-0.30    -1.20%

TALLUSPIN 11.60 
-0.10    -0.85%

TITASGAS 49.00 
0.30    0.62%

TOSRIFA 29.20 
0.70    2.46%

TRUSTB1MF 7.10 
0.10    1.43%

TRUSTBANK 38.20 
-0.80    -2.05%

TUNGHAI 16.50 
-0.20    -1.20%

UCB   24.10    
-0.70    -2.82%

UNIONCAP 22.10 
-0.10    -0.45%

UNIQUEHRL 52.70 
0.80    1.54%

UNITEDAIR 6.10 
0.00    0.00%

UNITEDFIN 24.20 
0.00    0.00%

UNITEDINS 30.50 
-0.20    -0.65%

UPGDCL 174.10 
3.40    1.99%

USMANIAGL 94.50 
0.10    0.11%

UTTARABANK 35.50 
-0.90    -2.47%

UTTARAFIN 68.30 
-0.20    -0.29%

VAMLBDMF1 10.00 
-0.10    -0.99%

VAMLRBBF 10.00 
-0.10    -0.99%

WATACHEM 168.00 
-1.50    -0.88%

WMSHIPYARD 47.60 
-0.30    -0.63%

YPL   26.40    
-0.10    -0.38%

ZAHEENSPIN 22.40 
-0.10    -0.44%

ZAHINTEX 19.50 
0.10    0.52%

ZEALBANGLA 69.00 
0.20    0.29%


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 Sep 20, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 568 576.9 568 569.1 577.4 -1.63 438 79.4350 138,676
2 BATBC 2,990 3,000 2,990 2,992.1 2,990.1 0.00 8 0.2810 94
3 BEXIMCO 31.2 31.6 31.2 31.4 31.3 -0.32 1,378 78.3190 2,496,479
4 BRACBANK 83.5 85 83.5 83.8 85.1 -1.88 484 36.1010 429,774
5 BSCCL 0 0 0 116.9 116.9 -- 0 0.0000 0
6 BSRMLTD 127 128 125.5 126.9 126.6 0.32 290 6.3140 49,870
7 BSRMSTEEL 84.9 87 84.5 84.8 84.7 0.24 292 16.1210 190,068
8 BXPHARMA 108.1 110 108 108.1 108.9 -0.73 663 50.4730 465,815
9 CITYBANK 45.8 47.5 45.5 45.9 47.1 -2.76 1,904 227.7300 4,903,840
10 DELTALIFE 106.5 107 105.6 106.3 106.1 0.38 394 46.5620 437,709
11 GP 415 418.6 412 413.7 413.1 0.46 878 51.4840 124,246
12 HEIDELBCEM 432 432.9 428 431.9 429.7 0.54 200 16.3630 37,957
13 IDLC 85.1 85.4 84.1 85 84.7 0.47 404 46.2800 545,617
14 IFADAUTOS 157.1 161.7 156.6 157.2 161.1 -2.48 1,313 255.0070 1,606,425
15 ISLAMIBANK 34.9 36.2 34.8 35 35.4 -1.41 1,523 139.0320 3,908,353
16 JAMUNAOIL 210 212.9 209.2 209.9 210.3 -0.14 275 18.4750 87,616
17 LAFSURCEML 62.1 64.9 62 62.4 64.8 -4.17 1,769 90.4200 1,436,901
18 LANKABAFIN 62.4 63.2 62 62.4 62.7 -0.48 1,293 199.3630 3,188,398
19 MJLBD 120.5 122.7 120.5 121.3 121.6 -0.90 447 46.4090 381,429
20 NBL 15.3 15.9 15.2 15.3 15.5 -1.29 5,664 656.9180 42,507,791
21 OLYMPIC 274.9 278 273.3 274.1 274.2 0.26 175 5.8450 21,273
22 ORIONPHARM 49.4 49.4 48.9 49.1 49.2 0.41 183 13.7090 278,824
23 PADMAOIL 248.6 250.1 248.5 249.2 249.9 -0.52 155 12.0020 48,156
24 PUBALIBANK 30 32.2 29.5 29.9 31.6 -5.06 1,605 131.6670 4,254,242
25 RAKCERAMIC 58.3 59.5 58.1 58.4 58 0.52 414 32.1360 547,972
26 RENATA 1,160 1,170 1,156.1 1,157.6 1,156.2 0.33 85 2.9380 2,521
27 SQURPHARMA 305 308.7 303.1 304.6 308.7 -1.20 1,664 152.0680 497,745
28 SUMITPOWER 44.6 45 42.8 44.7 43 3.72 4,309 539.6760 12,188,045
29 TITASGAS 49 49.4 48.7 49.1 48.7 0.62 399 20.9290 427,001
30 UNIQUEHRL 52.7 53.4 51.7 52.8 51.9 1.54 321 15.1840 287,305

 

 

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.