Monday, Oct 23, 2017 Current Time: 5:24:53 PM (BST) Market Status: Closed
1JANATAMF 6.80 
0.00    0.00%

1STPRIMFMF 14.10 
-0.30    -2.08%

AAMRANET 122.70 
5.60    4.78%

AAMRATECH 33.50 
-0.30    -0.89%

ABB1STMF 6.50 
-0.10    -1.52%

ABBANK 19.60 
-0.40    -2.00%

ACI   617.00    
-2.40    -0.39%

ACIFORMULA 197.90 
-2.40    -1.20%

ACMELAB 116.20 
1.10    0.96%

ACTIVEFINE 44.90 
0.40    0.90%

AFCAGRO 53.80 
0.10    0.19%

AFTABAUTO 66.80 
0.10    0.15%

AGNISYSL 23.50 
-0.40    -1.67%

AGRANINS 20.40 
-0.70    -3.32%

AIBL1STIMF 7.90 
0.00    0.00%

AL-HAJTEX 103.10 
-3.10    -2.92%

ALARABANK 23.50 
-0.20    -0.84%

ALLTEX 11.00 
-0.80    -6.78%

AMANFEED 74.40 
0.30    0.40%

AMBEEPHA 412.00 
0.70    0.17%

AMCL(PRAN) 221.30 
-4.00    -1.78%

ANLIMAYARN 30.70 
0.60    1.99%

ANWARGALV 82.90 
-1.80    -2.13%

APEXFOODS 136.20 
-0.60    -0.44%

APEXFOOT 328.00 
0.90    0.28%

APEXSPINN 131.50 
-2.70    -2.01%

APEXTANRY 154.00 
0.30    0.20%

APOLOISPAT 18.10 
-0.20    -1.09%

ARAMIT 367.30 
-0.90    -0.24%

ARAMITCEM 33.00 
0.80    2.48%

ARGONDENIM 32.80 
0.20    0.61%

ASIAINS 21.70 
-0.60    -2.69%

ATCSLGF 11.20 
-0.10    -0.88%

ATLASBANG 123.00 
-3.40    -2.69%

AZIZPIPES 123.40 
-2.80    -2.22%

BANGAS 118.10 
-4.30    -3.51%

BANKASIA 19.70 
-0.50    -2.48%

BARKAPOWER 39.90 
-0.40    -0.99%

BATASHOE 1159.10 
-10.70    -0.91%

BATBC   2840.00    
0.10    0.00%

BAYLEASING 26.20 
-0.60    -2.24%

BBS   45.30    
-0.40    -0.88%

BBSCABLES 139.70 
-3.10    -2.17%

BDAUTOCA 120.50 
6.30    5.52%

BDCOM   37.30    
0.30    0.81%

BDFINANCE 20.50 
-0.90    -4.21%

BDLAMPS 182.10 
1.80    1.00%

BDTHAI 22.80 
-0.40    -1.72%

BDWELDING 16.60 
-0.20    -1.19%

BEACHHATCH 14.60 
-0.30    -2.01%

BEACONPHAR 20.90 
-0.80    -3.69%

BENGALWTL 46.00 
0.10    0.22%

BERGERPBL 2075.00 
4.60    0.22%

BEXIMCO 27.60 
-0.50    -1.78%

BGIC   21.00    
-0.40    -1.87%

BIFC   11.20    
0.00    0.00%

BNICL   19.90    
0.40    2.05%

BRACBANK 96.50 
-0.40    -0.41%

BSC   43.20    
-0.30    -0.69%

BSCCL   108.70    
-1.30    -1.18%

BSRMLTD 122.60 
-0.60    -0.49%

BSRMSTEEL 81.00 
-0.40    -0.49%

BXPHARMA 105.00 
-1.00    -0.94%

BXSYNTH 8.30 
0.00    0.00%

CAPMBDBLMF 8.50 
0.10    1.19%

CENTRALINS 21.20 
-0.80    -3.64%

CENTRALPHL 22.80 
-0.50    -2.15%

CITYBANK 46.30 
-0.70    -1.49%

CITYGENINS 19.40 
0.20    1.04%

CMCKAMAL 24.10 
-0.60    -2.43%

CNATEX 10.20 
0.00    0.00%

CONFIDCEM 147.00 
-7.30    -4.73%

CONTININS 22.60 
-0.90    -3.83%

CVOPRL 207.70 
-4.80    -2.26%

DACCADYE 8.80 
0.10    1.15%

DAFODILCOM 55.50 
0.20    0.36%

DBH   125.00    
-0.70    -0.56%

DBH1STMF 8.90 
-0.10    -1.11%

DELTALIFE 110.40 
-0.90    -0.81%

DELTASPINN 10.60 
-0.10    -0.93%

DESCO   44.30    
-0.60    -1.34%

DESHBANDHU 19.90 
-0.60    -2.93%

DHAKABANK 21.30 
-0.60    -2.74%

DHAKAINS 24.00 
-0.10    -0.41%

DOREENPWR 129.20 
0.10    0.08%

DSHGARME 391.00 
-1.90    -0.48%

DSSL   17.90    
0.20    1.13%

DULAMIACOT 15.80 
-0.70    -4.24%

DUTCHBANGL 168.00 
-3.90    -2.27%

EASTERNINS 29.70 
0.20    0.68%

EASTLAND 24.10 
-0.10    -0.41%

EASTRNLUB 1039.00 
34.80    3.47%

EBL   46.40    
-0.80    -1.69%

EBL1STMF 9.50 
0.10    1.06%

EBLNRBMF 6.40 
-0.10    -1.54%

ECABLES 138.10 
-1.70    -1.22%

EHL   45.70    
-0.80    -1.72%

EMERALDOIL 17.80 
-0.40    -2.20%

ENVOYTEX 38.70 
-0.10    -0.26%

ETL   16.80    
-0.10    -0.59%

EXIM1STMF 7.00 
0.00    0.00%

EXIMBANK 16.80 
-0.40    -2.33%

FAMILYTEX 8.10 
0.00    0.00%

FARCHEM 22.40 
-0.30    -1.32%

FAREASTFIN 12.20 
0.10    0.83%

FAREASTLIF 66.00 
0.30    0.46%

FASFIN 18.20 
-0.70    -3.70%

FBFIF   6.30    
-0.10    -1.56%

FEDERALINS 12.50 
-0.20    -1.57%

FEKDIL 24.20 
0.40    1.68%

FINEFOODS 28.80 
-1.60    -5.26%

FIRSTFIN 13.80 
0.00    0.00%

FIRSTSBANK 15.10 
-0.20    -1.31%

FORTUNE 48.90 
0.60    1.24%

FUWANGCER 18.00 
0.30    1.69%

FUWANGFOOD 20.50 
0.20    0.99%

GBBPOWER 20.20 
-0.20    -0.98%

GEMINISEA 596.00 
-11.90    -1.96%

GENNEXT 9.60 
-0.10    -1.03%

GHAIL   39.00    
-1.60    -3.94%

GHCL   42.50    
-0.70    -1.62%

GLAXOSMITH 1514.00 
35.00    2.37%

GLOBALINS 16.90 
0.00    0.00%

GOLDENSON 15.60 
0.10    0.65%

GP   431.20    
1.10    0.26%

GPHISPAT 38.70 
0.00    0.00%

GQBALLPEN 102.10 
-1.40    -1.35%

GRAMEENS2 14.80 
0.10    0.68%

GREENDELMF 8.80 
-0.10    -1.12%

GREENDELT 60.10 
-0.30    -0.50%

GSPFINANCE 29.20 
-0.10    -0.34%

HAKKANIPUL 70.10 
-1.40    -1.96%

HEIDELBCEM 415.90 
4.20    1.02%

HFL   23.10    
0.10    0.43%

HRTEX   32.00    
0.40    1.27%

HWAWELLTEX 35.90 
-0.80    -2.18%

IBBLPBOND 979.50 
-0.50    -0.05%

IBNSINA 240.00 
-17.00    -6.61%

ICB   192.10    
0.60    0.31%

ICB2NDNRB 10.30 
-0.10    -0.96%

ICB3RDNRB 6.90 
0.00    0.00%

ICBAGRANI1 8.10 
-0.10    -1.22%

ICBAMCL2ND 9.10 
0.10    1.11%

ICBEPMF1S1 7.40 
-0.10    -1.33%

ICBIBANK 5.30 
0.00    0.00%

ICBSONALI1 8.30 
0.10    1.22%

IDLC   86.00    
-1.90    -2.16%

IFADAUTOS 127.00 
4.30    3.50%

IFIC   17.80    
-0.10    -0.56%

IFIC1STMF 6.50 
0.00    0.00%

IFILISLMF1 8.00 
0.00    0.00%

ILFSL   22.60    
-0.30    -1.31%

IMAMBUTTON 20.60 
-0.30    -1.44%

INTECH 17.30 
-0.50    -2.81%

IPDC   43.30    
-0.80    -1.81%

ISLAMIBANK 33.10 
-0.40    -1.19%

ISLAMICFIN 22.40 
-0.20    -0.88%

ISLAMIINS 35.20 
0.60    1.73%

ISNLTD 20.40 
0.50    2.51%

ITC   41.00    
-0.20    -0.49%

JAMUNABANK 22.50 
-0.50    -2.17%

JAMUNAOIL 210.30 
-0.50    -0.24%

JANATAINS 15.20 
0.00    0.00%

JMISMDL 191.20 
-2.50    -1.29%

JUTESPINN 76.00 
-8.10    -9.63%

KARNAPHULI 18.60 
-0.20    -1.06%

KAY&QUE 126.80 
-2.40    -1.86%

KBPPWBIL 18.20 
0.10    0.55%

KDSALTD 67.50 
-0.90    -1.32%

KEYACOSMET 13.70 
0.00    0.00%

KOHINOOR 452.00 
5.90    1.32%

KPCL   64.50    
-0.80    -1.23%

KPPL   10.00    
-0.70    -6.54%

LAFSURCEML 61.50 
-0.10    -0.16%

LANKABAFIN 63.90 
-1.10    -1.69%

LEGACYFOOT 48.40 
0.80    1.68%

LIBRAINFU 573.10 
-12.80    -2.18%

LINDEBD 1217.50 
7.20    0.59%

LRGLOBMF1 8.20 
0.00    0.00%

MAKSONSPIN 10.40 
-0.20    -1.89%

MALEKSPIN 21.40 
0.40    1.90%

MARICO 1138.00 
13.70    1.22%

MATINSPINN 40.40 
-0.30    -0.74%

MBL1STMF 9.10 
0.00    0.00%

MEGCONMILK 14.00 
-1.20    -7.89%

MEGHNACEM 101.30 
-1.80    -1.75%

MEGHNALIFE 57.50 
-0.20    -0.35%

MEGHNAPET 10.60 
0.00    0.00%

MERCANBANK 27.30 
-0.10    -0.36%

MERCINS 24.00 
-1.20    -4.76%

METROSPIN 10.00 
-0.30    -2.91%

MHSML   23.40    
-0.40    -1.68%

MICEMENT 87.00 
0.20    0.23%

MIDASFIN 38.10 
-0.90    -2.31%

MIRACLEIND 51.80 
-0.50    -0.96%

MITHUNKNIT 29.90 
-2.00    -6.27%

MJLBD   118.60    
-0.90    -0.75%

MODERNDYE 221.10 
-21.20    -8.75%

MONNOCERA 71.30 
-4.70    -6.18%

MONNOSTAF 710.20 
-45.00    -5.96%

MPETROLEUM 199.90 
-0.10    -0.05%

MTB   30.90    
-1.40    -4.33%

NATLIFEINS 161.50 
-1.10    -0.68%

NAVANACNG 68.80 
-1.90    -2.69%

NBL   12.80    
-0.30    -2.29%

NCCBANK 16.40 
-0.30    -1.80%

NCCBLMF1 8.90 
-0.20    -2.20%

NFML   21.30    
0.30    1.43%

NHFIL   46.70    
-1.20    -2.51%

NITOLINS 30.00 
0.10    0.33%

NLI1STMF 14.80 
-0.20    -1.33%

NORTHERN 416.60 
-5.00    -1.19%

NORTHRNINS 24.60 
0.60    2.50%

NPOLYMAR 100.20 
0.20    0.20%

NTC   578.30    
-19.60    -3.28%

NTLTUBES 104.50 
-1.40    -1.32%

NURANI 19.20 
0.20    1.05%

OAL   21.20    
0.00    0.00%

OLYMPIC 268.10 
-2.90    -1.07%

ONEBANKLTD 23.80 
-0.30    -1.24%

ORIONINFU 59.90 
0.20    0.34%

ORIONPHARM 48.90 
0.20    0.41%

PADMALIFE 39.50 
0.00    0.00%

PADMAOIL 249.70 
-0.60    -0.24%

PARAMOUNT 18.50 
-0.20    -1.07%

PDL   21.40    
0.00    0.00%

PENINSULA 22.60 
-0.30    -1.31%

PEOPLESINS 21.50 
-0.20    -0.92%

PF1STMF 7.40 
0.00    0.00%

PHARMAID 296.80 
-6.40    -2.11%

PHENIXINS 28.70 
-0.10    -0.35%

PHOENIXFIN 37.40 
0.00    0.00%

PHPMF1 6.70 
-0.10    -1.47%

PIONEERINS 29.80 
-0.90    -2.93%

PLFSL   14.50    
-0.60    -3.97%

POPULAR1MF 6.60 
0.10    1.54%

POPULARLIF 68.00 
0.50    0.74%

POWERGRID 55.30 
0.80    1.47%

PRAGATIINS 31.90 
-0.20    -0.62%

PRAGATILIF 108.00 
-1.80    -1.64%

PREMIERBAN 15.00 
-0.50    -3.23%

PREMIERCEM 90.40 
1.40    1.57%

PREMIERLEA 17.10 
-0.30    -1.72%

PRIME1ICBA 7.50 
-0.10    -1.32%

PRIMEBANK 23.50 
-0.60    -2.49%

PRIMEFIN 12.70 
-0.20    -1.55%

PRIMEINSUR 21.00 
-0.10    -0.47%

PRIMELIFE 46.60 
-1.40    -2.92%

PRIMETEX 25.30 
0.20    0.80%

PROGRESLIF 51.10 
-1.20    -2.29%

PROVATIINS 22.20 
0.20    0.91%

PTL   32.80    
-0.20    -0.61%

PUBALIBANK 26.10 
-1.00    -3.69%

PURABIGEN 17.60 
0.00    0.00%

QSMDRYCELL 90.10 
-0.70    -0.77%

RAHIMAFOOD 182.10 
-2.30    -1.25%

RAHIMTEXT 311.50 
-27.40    -8.08%

RAKCERAMIC 56.40 
-0.20    -0.35%

RANFOUNDRY 151.50 
-0.50    -0.33%

RDFOOD 16.60 
-0.20    -1.19%

RECKITTBEN 1592.00 
91.90    6.13%

REGENTTEX 21.40 
0.30    1.42%

RELIANCE1 10.60 
0.00    0.00%

RELIANCINS 58.40 
-1.70    -2.83%

RENATA 1207.30 
1.00    0.08%

RENWICKJA 561.00 
-7.40    -1.30%

REPUBLIC 23.70 
-0.90    -3.66%

RNSPIN 17.60 
0.30    1.73%

RSRMSTEEL 60.50 
-0.30    -0.49%

RUPALIBANK 64.20 
-0.70    -1.08%

RUPALIINS 21.50 
-0.10    -0.46%

RUPALILIFE 38.30 
-1.20    -3.04%

SAFKOSPINN 16.10 
0.90    5.92%

SAIFPOWER 44.80 
0.10    0.22%

SAIHAMCOT 18.70 
-0.50    -2.60%

SAIHAMTEX 21.00 
-0.10    -0.47%

SALAMCRST 33.30 
-1.00    -2.92%

SALVOCHEM 19.00 
-0.70    -3.55%

SAMATALETH 45.50 
-1.50    -3.19%

SAMORITA 91.10 
-0.80    -0.87%

SANDHANINS 30.80 
-0.30    -0.96%

SAPORTL 35.80 
-0.40    -1.10%

SAVAREFR 87.80 
-1.00    -1.13%

SEBL1STMF 13.50 
-0.20    -1.46%

SEMLIBBLSF 8.90 
-0.10    -1.11%

SEMLLECMF 9.30 
0.00    0.00%

SHAHJABANK 26.00 
-0.20    -0.76%

SHASHADNIM 73.00 
3.30    4.73%

SHEPHERD 35.20 
1.50    4.45%

SHURWID 13.50 
0.50    3.85%

SHYAMPSUG 25.00 
-2.70    -9.75%

SIBL   28.50    
0.20    0.71%

SIMTEX 27.60 
0.00    0.00%

SINGERBD 183.50 
2.20    1.21%

SINOBANGLA 60.00 
-3.20    -5.06%

SONALIANSH 214.00 
-5.70    -2.59%

SONARBAINS 21.10 
-0.50    -2.31%

SONARGAON 13.00 
0.10    0.78%

SOUTHEASTB 19.60 
-0.30    -1.51%

SPCERAMICS 16.10 
0.20    1.26%

SPCL   135.90    
0.70    0.52%

SQUARETEXT 69.40 
-1.50    -2.12%

SQURPHARMA 297.80 
-2.00    -0.67%

STANCERAM 96.60 
0.90    0.94%

STANDARINS 24.70 
-0.70    -2.76%

STANDBANKL 13.90 
-0.20    -1.42%

STYLECRAFT 2412.00 
114.80    5.00%

SUMITPOWER 37.80 
-0.20    -0.53%

SUNLIFEINS 21.60 
-0.40    -1.82%

TAKAFULINS 24.80 
-0.70    -2.75%

TALLUSPIN 9.90 
-0.20    -1.98%

TITASGAS 47.40 
-0.60    -1.25%

TOSRIFA 23.60 
-1.00    -4.07%

TRUSTB1MF 6.80 
-0.20    -2.86%

TRUSTBANK 42.70 
-2.10    -4.69%

TUNGHAI 12.80 
-0.50    -3.76%

UCB   23.00    
-0.40    -1.71%

UNIONCAP 17.70 
-0.50    -2.75%

UNIQUEHRL 50.60 
-0.90    -1.75%

UNITEDAIR 5.50 
0.10    1.85%

UNITEDFIN 22.40 
-0.30    -1.32%

UNITEDINS 29.00 
-0.80    -2.68%

UPGDCL 175.00 
2.10    1.21%

USMANIAGL 87.40 
-1.00    -1.13%

UTTARABANK 36.40 
-2.00    -5.21%

UTTARAFIN 77.90 
1.40    1.83%

VAMLBDMF1 9.90 
0.00    0.00%

WATACHEM 207.20 
-1.30    -0.62%

WMSHIPYARD 38.10 
-0.80    -2.06%

YPL   23.10    
-0.10    -0.43%

ZAHEENSPIN 20.10 
0.60    3.08%

ZAHINTEX 16.30 
0.20    1.24%

ZEALBANGLA 58.50 
-6.40    -9.86%


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

DSEX Share On Oct 23, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 33.5 34.5 33.5 33.7 33.8 -0.89 423 12.0840 355,015
2 ABBANK 19.6 20 19.5 19.6 20 -2 771 27.2770 1,384,966
3 ACI 617 623 601 615 619.4 -0.39 588 50.2560 81,557
4 ACIFORMULA 197.9 201.7 197.5 198.4 200.3 -1.20 129 4.6160 23,275
5 ACMELAB 116.2 117.3 114.8 116 115.1 0.96 864 62.9060 541,135
6 ACTIVEFINE 44.9 44.9 44.6 44.8 44.5 0.90 260 9.8660 220,420
7 AFCAGRO 53.8 54.9 53.1 53.8 53.7 0.19 256 14.7640 276,809
8 AFTABAUTO 66.8 67.6 65.7 67.1 66.7 0.15 403 15.0640 225,899
9 AGNISYSL 23.5 24.1 23.2 23.4 23.9 -1.67 184 8.8360 374,789
10 AGRANINS 20.4 21.3 20.4 20.8 21.1 -3.32 16 0.1480 7,111
11 AL-HAJTEX 103.1 106.2 102.9 103.3 106.2 -2.92 551 12.9200 123,621
12 ALARABANK 23.5 23.8 23.4 23.4 23.7 -0.84 449 47.9010 2,037,122
13 ALLTEX 11 11.9 10.9 11 11.8 -6.78 175 2.8570 256,207
14 AMANFEED 74.4 75.4 74.1 74.4 74.1 0.40 507 24.7830 331,829
15 AMBEEPHA 412 415 392.2 402.6 411.3 0.17 107 1.9340 4,793
16 AMCL(PRAN) 221.3 226 220 222.9 225.3 -1.78 185 4.5730 20,478
17 ANLIMAYARN 30.7 31.3 29.7 30.1 30.1 1.99 108 2.5600 84,801
18 ANWARGALV 82.9 85.8 82.8 83 84.7 -2.13 336 9.5750 114,667
19 APEXFOODS 136.2 138.7 134.1 136.3 136.8 -0.44 208 4.7130 34,557
20 APEXFOOT 328 333.7 327 327.2 327.1 0.28 73 0.9990 3,035
21 APEXSPINN 131.5 137.7 130 131.1 134.2 -2.01 216 3.9890 30,278
22 APEXTANRY 154 154.8 152.3 153.8 153.7 0.20 135 3.5510 23,059
23 APOLOISPAT 18.1 18.4 17.9 18 18.3 -1.09 525 15.0110 829,371
24 ARAMIT 367.3 370 365 367.2 368.2 -0.24 92 1.3090 3,564
25 ARAMITCEM 33 33.1 31.3 32.9 32.2 2.48 267 4.9620 153,540
26 ARGONDENIM 32.8 33.2 32.4 32.9 32.6 0.61 180 27.2240 829,073
27 ASIAINS 21.7 22.3 21.7 21.9 22.3 -2.69 34 0.5850 26,640
28 ATLASBANG 123 124.5 123 123.2 126.4 -2.69 65 1.0170 8,206
29 BANGAS 118.1 121.5 117 118.3 122.4 -3.51 97 1.0210 8,532
30 BANKASIA 19.7 20.2 19.7 19.8 20.2 -2.48 251 12.2490 615,431
31 BARKAPOWER 39.9 40.8 39.7 39.8 40.3 -0.99 305 15.9730 399,587
32 BATASHOE 1,159.1 1,163 1,157.1 1,159.4 1,169.8 -0.91 79 3.7260 3,211
33 BATBC 2,840 2,855 2,835 2,837.1 2,839.9 0.00 15 0.9160 323
34 BAYLEASING 26.2 26.8 26.2 26.3 26.8 -2.24 102 2.8820 108,814
35 BBS 45.3 46.2 45.1 45.3 45.7 -0.88 702 25.6450 562,446
36 BBSCABLES 139.7 146.5 139.5 140.4 142.8 -2.17 3,586 208.5820 1,454,824
37 BDAUTOCA 120.5 121.4 115.1 120.5 114.2 5.52 630 12.9540 108,587
38 BDCOM 37.3 38.3 37 37.7 37 0.81 323 13.1800 349,504
39 BDFINANCE 20.5 21.7 20.3 20.6 21.4 -4.21 880 61.0000 2,922,106
40 BDLAMPS 182.1 182.5 179.9 180.8 180.3 1.00 466 10.4700 57,726
41 BDTHAI 22.8 23.4 22.7 22.8 23.2 -1.72 269 6.8740 300,474
42 BDWELDING 16.6 17 16.6 16.8 16.8 -1.19 115 1.5020 89,325
43 BEACHHATCH 14.6 14.8 14.6 14.6 14.9 -2.01 111 0.9300 63,644
44 BEACONPHAR 20.9 21.5 20.7 21 21.7 -3.69 417 19.4310 923,009
45 BENGALWTL 46 46 45 45.5 45.9 0.22 75 1.6400 35,984
46 BERGERPBL 2,075 2,075 2,062 2,073.7 2,070.4 0.22 15 1.1280 544
47 BEXIMCO 27.6 28.1 27.5 27.6 28.1 -1.78 739 24.9810 903,134
48 BGIC 21 21.4 20.9 21 21.4 -1.87 20 0.6680 31,893
49 BNICL 19.9 19.9 19.3 19.8 19.5 2.05 184 6.0860 310,257
50 BRACBANK 96.5 96.9 95.6 96.4 96.9 -0.41 1,003 109.7800 1,139,661
51 BSC 43.2 43.8 43.1 43.3 43.5 -0.69 347 5.2080 120,271
52 BSCCL 108.7 111 108.2 108.9 110 -1.18 271 11.6640 106,189
53 BSRMLTD 122.6 125.8 122 122.2 123.2 -0.49 183 3.0810 25,073
54 BSRMSTEEL 81 81.7 80.8 81.1 81.4 -0.49 81 2.0930 25,809
55 BXPHARMA 105 106 104.5 104.8 106 -0.94 469 25.9980 247,304
56 CENTRALPHL 22.8 23.5 22.8 22.9 23.3 -2.15 326 11.6050 504,301
57 CITYBANK 46.3 47.2 46.2 46.4 47 -1.49 662 78.5410 1,687,379
58 CITYGENINS 19.4 19.6 19 19.4 19.2 1.04 151 3.1160 161,647
59 CMCKAMAL 24.1 24.9 24 24 24.7 -2.43 378 22.1320 908,937
60 CNATEX 10.2 10.3 10.1 10.2 10.2 0 656 21.0150 2,073,136
61 CONFIDCEM 147 154.9 146 148.6 154.3 -4.73 536 36.7050 243,123
62 CONTININS 22.6 23.9 22.5 23 23.5 -3.83 73 2.0410 88,157
63 CVOPRL 207.7 214.8 206.5 206.9 212.5 -2.26 474 8.3520 40,036
64 DACCADYE 8.8 8.8 8.7 8.8 8.7 1.15 72 0.6040 68,786
65 DAFODILCOM 55.5 56.3 55 55.3 55.3 0.36 580 42.1560 759,296
66 DBH 125 126.7 125 125.1 125.7 -0.56 152 11.4560 91,500
67 DELTALIFE 110.4 113.6 110.4 111.1 111.3 -0.81 736 42.5550 377,280
68 DELTASPINN 10.6 10.7 10.4 10.6 10.7 -0.93 259 6.8260 651,441
69 DESCO 44.3 45.5 44 44.2 44.9 -1.34 223 7.6050 171,587
70 DESHBANDHU 19.9 20.6 19.8 19.9 20.5 -2.93 136 3.3070 164,039
71 DHAKABANK 21.3 21.8 21.3 21.3 21.9 -2.74 160 9.8500 457,754
72 DHAKAINS 24 24.4 23.3 24 24.1 -0.41 11 0.1490 6,240
73 DOREENPWR 129.2 132.3 127.9 129.2 129.1 0.08 1,572 77.0730 592,321
74 DSHGARME 391 399.9 389 389.6 392.9 -0.48 1,009 25.0550 63,721
75 DSSL 17.9 17.9 17.6 17.7 17.7 1.13 172 4.8860 274,844
76 DUTCHBANGL 168 172.2 166 167.2 171.9 -2.27 585 36.2690 215,945
77 EASTERNINS 29.7 30 29.6 29.6 29.5 0.68 8 0.3740 12,629
78 EASTLAND 24.1 24.4 24 24.1 24.2 -0.41 39 1.1160 46,258
79 EASTRNLUB 1,039 1,045 1,002 1,037.6 1,004.2 3.47 228 4.3890 4,271
80 EBL 46.4 47.2 46.4 46.5 47.2 -1.69 72 6.2330 133,675
81 ECABLES 138.1 139.8 138 138.1 139.8 -1.22 48 0.7380 5,328
82 EHL 45.7 46.5 45.7 45.8 46.5 -1.72 66 1.7230 37,584
83 EMERALDOIL 17.8 18.3 17.5 17.7 18.2 -2.20 327 3.8980 219,293
84 ENVOYTEX 38.7 39.2 38.5 39 38.8 -0.26 81 3.8450 98,726
85 ETL 16.8 17.1 16.7 16.8 16.9 -0.59 179 4.8240 285,286
86 EXIMBANK 16.8 17.2 16.7 16.9 17.2 -2.33 983 81.2980 4,799,958
87 FAMILYTEX 8.1 8.2 8 8.1 8.1 0 392 8.5610 1,061,603
88 FARCHEM 22.4 22.9 22.4 22.5 22.7 -1.32 181 5.7580 254,864
89 FAREASTFIN 12.2 12.4 12.1 12.2 12.1 0.83 182 5.1580 422,701
90 FAREASTLIF 66 66.5 65.8 66 65.7 0.46 68 2.2200 33,600
91 FASFIN 18.2 19 18.2 18.3 18.9 -3.70 403 18.5690 1,002,008
92 FEDERALINS 12.5 12.8 12.4 12.4 12.7 -1.57 189 3.7340 298,940
93 FEKDIL 24.2 24.3 23.9 24.1 23.8 1.68 289 10.2730 427,030
94 FINEFOODS 28.8 30.9 28.2 28.5 30.4 -5.26 759 13.6360 467,448
95 FIRSTFIN 13.8 13.9 13.7 13.8 13.8 0 20 0.4140 30,097
96 FIRSTSBANK 15.1 15.3 14.9 15 15.3 -1.31 586 34.7540 2,305,934
97 FUWANGCER 18 18.2 17.7 17.8 17.7 1.69 293 7.0610 395,164
98 FUWANGFOOD 20.5 20.6 20 20.2 20.3 0.99 489 27.2200 1,350,376
99 GBBPOWER 20.2 20.4 20.1 20.2 20.4 -0.98 88 1.9270 95,614
100 GEMINISEA 596 611 590.5 594 607.9 -1.96 425 7.5730 12,583
101 GENNEXT 9.6 9.8 9.5 9.6 9.7 -1.03 336 6.6260 688,560
102 GHAIL 39 41.1 39 39.2 40.6 -3.94 304 9.7030 245,968
103 GHCL 42.5 43.8 42.2 42.7 43.2 -1.62 107 2.4760 58,050
104 GLAXOSMITH 1,514 1,530 1,488 1,513.8 1,479 2.37 297 12.8130 8,558
105 GLOBALINS 16.9 17 16.6 16.8 16.9 0 33 0.3430 20,472
106 GOLDENSON 15.6 15.6 15.4 15.5 15.5 0.65 83 1.2180 78,717
107 GP 431.2 433.8 429 431.2 430.1 0.26 1,088 181.9210 422,254
108 GPHISPAT 38.7 39 38.7 38.8 38.7 0 69 1.5620 40,265
109 GQBALLPEN 102.1 105.9 100.2 100.9 103.5 -1.35 579 10.1550 99,257
110 GREENDELT 60.1 60.1 58.5 59.9 60.4 -0.50 11 0.0870 1,456
111 GSPFINANCE 29.2 29.3 28.9 29.1 29.3 -0.34 127 4.1740 143,524
112 HAKKANIPUL 70.1 72 70.1 70.2 71.5 -1.96 318 6.7380 95,451
113 HEIDELBCEM 415.9 416 409 414.8 411.7 1.02 163 10.3680 25,184
114 HFL 23.1 23.2 22.7 23 23 0.43 195 4.4980 196,807
115 HRTEX 32 32.3 31 31.8 31.6 1.27 180 3.6950 116,303
116 HWAWELLTEX 35.9 36.7 35.9 35.9 36.7 -2.18 15 0.1830 5,098
117 IBNSINA 240 240 233.4 239 257 -6.61 470 21.9840 93,335
118 ICB 192.1 193.9 191.6 191.9 191.5 0.31 1,546 88.1870 457,609
119 ICBIBANK 5.3 5.3 5.2 5.2 5.3 0 88 1.2720 244,058
120 IDLC 86 88 85.8 85.9 87.9 -2.16 1,021 68.6280 793,677
121 IFADAUTOS 127 128.3 122 126 122.7 3.50 2,521 163.0990 1,296,306
122 IFIC 17.8 18 17.6 17.7 17.9 -0.56 875 33.4970 1,888,076
123 ILFSL 22.6 23.8 22.5 22.6 22.9 -1.31 1,018 60.4590 2,616,237
124 INTECH 17.3 18.1 17.3 17.6 17.8 -2.81 194 5.0070 282,156
125 IPDC 43.3 44.4 43.1 43.5 44.1 -1.81 88 2.1330 48,867
126 ISLAMIBANK 33.1 33.9 33 33.1 33.5 -1.19 981 55.8610 1,680,841
127 ISLAMICFIN 22.4 22.9 22.4 22.5 22.6 -0.88 144 4.5660 202,879
128 ISLAMIINS 35.2 35.2 33.7 34.7 34.6 1.73 273 5.4830 159,353
129 ITC 41 41.7 40.7 41 41.2 -0.49 208 5.7850 141,189
130 JAMUNABANK 22.5 23.3 22.2 22.5 23 -2.17 227 17.0510 748,846
131 JAMUNAOIL 210.3 211.9 209.3 210.1 210.8 -0.24 201 10.2600 48,735
132 JMISMDL 191.2 195 190.7 191.4 193.7 -1.29 326 10.0740 52,263
133 KARNAPHULI 18.6 18.8 18.5 18.6 18.8 -1.06 64 1.0780 57,892
134 KBPPWBIL 18.2 18.3 17.9 18.2 18.1 0.55 197 4.6530 256,599
135 KDSALTD 67.5 69.2 66.9 67.4 68.4 -1.32 205 5.7880 85,234
136 KEYACOSMET 13.7 13.9 13.7 13.7 13.7 0 443 15.1490 1,101,475
137 KOHINOOR 452 454.9 443.4 446.1 446.1 1.32 168 3.1470 7,044
138 KPCL 64.5 65.7 64.1 64.3 65.3 -1.23 284 15.6430 241,089
139 KPPL 10 10.6 9.9 10 10.7 -6.54 254 3.4260 338,109
140 LAFSURCEML 61.5 61.9 61.2 61.5 61.6 -0.16 447 35.0510 570,148
141 LANKABAFIN 63.9 65.4 63.6 63.8 65 -1.69 1,313 183.7730 2,865,587
142 LEGACYFOOT 48.4 49 46.7 48.3 47.6 1.68 310 4.1140 86,703
143 LIBRAINFU 573.1 594 573 575.2 585.9 -2.18 399 6.4820 11,200
144 LINDEBD 1,217.5 1,219 1,210 1,211.3 1,210.3 0.59 64 4.8260 3,983
145 MAKSONSPIN 10.4 10.8 10.4 10.5 10.6 -1.89 133 2.9000 274,416
146 MALEKSPIN 21.4 21.6 20.9 21.3 21 1.90 65 1.2870 60,922
147 MARICO 1,138 1,140 1,110 1,128.7 1,124.3 1.22 63 1.5090 1,332
148 MATINSPINN 40.4 40.9 40.2 40.7 40.7 -0.74 39 1.3650 33,650
149 MEGHNACEM 101.3 104.7 101 102 103.1 -1.75 42 0.7690 7,503
150 MEGHNALIFE 57.5 59.8 56.6 57.6 57.7 -0.35 56 1.9870 34,255
151 MERCANBANK 27.3 27.5 26.9 27.1 27.4 -0.36 513 62.3950 2,295,993
152 MERCINS 24 25.4 23.8 24 25.2 -4.76 392 13.7200 564,723
153 METROSPIN 10 10.6 9.9 10.1 10.3 -2.91 210 3.6420 363,061
154 MHSML 23.4 23.9 23.4 23.5 23.8 -1.68 166 3.2130 136,102
155 MICEMENT 87 88.4 84.5 86.4 86.8 0.23 51 0.8810 10,238
156 MIDASFIN 38.1 38.9 38 38.1 39 -2.31 96 1.8990 49,647
157 MIRACLEIND 51.8 52.9 51.5 52 52.3 -0.96 519 15.0040 288,720
158 MITHUNKNIT 29.9 32.2 28.8 29.8 31.9 -6.27 898 18.1740 610,824
159 MJLBD 118.6 119.6 118.5 118.7 119.5 -0.75 304 21.1610 177,898
160 MONNOCERA 71.3 76 70.5 71.2 76 -6.18 823 18.2840 251,304
161 MPETROLEUM 199.9 200.9 197.5 199.4 200 -0.05 100 5.8210 29,253
162 MTB 30.9 32.4 30.5 31 32.3 -4.33 275 21.1310 674,269
163 NATLIFEINS 161.5 163.6 161.5 161.9 162.6 -0.68 359 20.4280 125,737
164 NAVANACNG 68.8 70.7 68.8 69 70.7 -2.69 267 13.1900 189,658
165 NBL 12.8 13.1 12.8 12.8 13.1 -2.29 1,526 71.6010 5,552,153
166 NCCBANK 16.4 16.8 16.3 16.4 16.7 -1.80 437 35.6320 2,156,320
167 NFML 21.3 21.4 20.7 20.9 21 1.43 180 4.8590 232,340
168 NHFIL 46.7 48.4 46.1 46.3 47.9 -2.51 147 4.9960 106,674
169 NORTHERN 416.6 423 415.1 415.9 421.6 -1.19 482 6.6560 15,910
170 NORTHRNINS 24.6 24.6 23.8 24 24 2.5 32 0.7070 29,444
171 NPOLYMAR 100.2 101 99.3 99.5 100 0.2 103 2.1100 21,161
172 NTC 578.3 597.4 578 580.5 597.9 -3.28 343 6.5630 11,204
173 NTLTUBES 104.5 105.8 103.3 104.1 105.9 -1.32 315 6.2220 59,603
174 OAL 21.2 21.3 21 21.2 21.2 0 143 2.6370 124,891
175 OLYMPIC 268.1 271.9 268.1 268.9 271 -1.07 373 16.9360 62,910
176 ONEBANKLTD 23.8 24.3 23.8 23.8 24.1 -1.24 224 16.3000 683,141
177 ORIONINFU 59.9 60.2 58.2 59.5 59.7 0.34 278 8.3590 140,866
178 ORIONPHARM 48.9 49.5 48.4 49.3 48.7 0.41 404 23.9050 488,328
179 PADMAOIL 249.7 251 246.6 248.5 250.3 -0.24 205 8.5770 34,488
180 PARAMOUNT 18.5 19 18.4 18.8 18.7 -1.07 115 3.6590 193,768
181 PDL 21.4 22.5 21.4 21.5 21.4 0 189 3.7200 172,599
182 PENINSULA 22.6 23 22.5 22.6 22.9 -1.31 139 3.0320 133,903
183 PHARMAID 296.8 304.2 295.5 296.2 303.2 -2.11 348 9.4740 31,688
184 PHENIXINS 28.7 28.8 28.7 28.7 28.8 -0.35 26 0.2880 10,010
185 PHOENIXFIN 37.4 37.8 36.6 37.2 37.4 0 296 30.1560 811,445
186 PIONEERINS 29.8 30.8 29.8 30.1 30.7 -2.93 33 1.1580 38,241
187 PLFSL 14.5 15.1 14.3 14.5 15.1 -3.97 306 11.5410 788,938
188 POPULARLIF 68 68 67.1 67.5 67.5 0.74 28 0.9880 14,645
189 POWERGRID 55.3 55.5 54.7 55 54.5 1.47 767 42.6140 774,774
190 PRAGATILIF 108 109.6 107.9 108 109.8 -1.64 61 1.0450 9,671
191 PREMIERBAN 15 15.7 14.8 15 15.5 -3.23 711 49.0170 3,231,063
192 PREMIERCEM 90.4 90.4 89 90.4 89 1.57 103 4.4940 50,102
193 PREMIERLEA 17.1 17.5 17.1 17.1 17.4 -1.72 102 2.8410 164,212
194 PRIMEBANK 23.5 24.1 23.4 23.5 24.1 -2.49 295 28.4640 1,211,655
195 PRIMEFIN 12.7 13 12.7 12.8 12.9 -1.55 49 0.3320 25,915
196 PRIMEINSUR 21 21 20.5 20.6 21.1 -0.47 10 0.1690 8,224
197 PRIMELIFE 46.6 48 46.5 46.9 48 -2.92 134 2.5330 53,800
198 PRIMETEX 25.3 25.5 24.9 25.2 25.1 0.80 55 0.9770 38,905
199 PROVATIINS 22.2 22.6 21.7 22 22 0.91 77 2.0730 94,119
200 PTL 32.8 33.1 32.7 33 33 -0.61 107 4.2310 128,724
201 PUBALIBANK 26.1 27.4 26 26.1 27.1 -3.69 419 10.6920 404,497
202 PURABIGEN 17.6 18 17.5 17.6 17.6 0 111 1.7800 101,021
203 QSMDRYCELL 90.1 90.8 89.5 90 90.8 -0.77 401 11.3310 125,679
204 RAHIMAFOOD 182.1 190 181 182.8 184.4 -1.25 305 5.9560 32,204
205 RAHIMTEXT 311.5 328.9 300 310.4 338.9 -8.08 751 14.8890 48,165
206 RAKCERAMIC 56.4 56.9 56.4 56.5 56.6 -0.35 188 5.2550 93,029
207 RANFOUNDRY 151.5 156 149.7 151.3 152 -0.33 2,509 105.0180 687,128
208 RDFOOD 16.6 16.9 16.6 16.6 16.8 -1.19 104 1.7470 104,808
209 REGENTTEX 21.4 21.4 20.8 21.3 21.1 1.42 256 10.4950 496,231
210 RELIANCINS 58.4 61.7 58.1 59.3 60.1 -2.83 15 1.4350 24,221
211 RENATA 1,207.3 1,240 1,205.3 1,208.5 1,206.3 0.08 620 18.3360 15,084
212 RENWICKJA 561 573 552 553.8 568.4 -1.30 87 0.7720 1,380
213 REPUBLIC 23.7 24.4 22.4 23.7 24.6 -3.66 55 0.5170 21,694
214 RNSPIN 17.6 17.6 17.3 17.4 17.3 1.73 507 13.1760 755,954
215 RSRMSTEEL 60.5 62.1 59.9 60.2 60.8 -0.49 475 33.3410 544,882
216 RUPALIBANK 64.2 65 62.7 63.8 64.9 -1.08 998 29.3420 461,807
217 RUPALIINS 21.5 21.5 21.2 21.3 21.6 -0.46 19 0.7730 36,223
218 RUPALILIFE 38.3 39.5 38.3 38.5 39.5 -3.04 95 2.8100 72,418
219 SAFKOSPINN 16.1 16.2 15.1 16.1 15.2 5.92 865 28.2100 1,794,013
220 SAIFPOWER 44.8 45.4 44.6 45 44.7 0.22 976 59.8370 1,329,637
221 SAIHAMCOT 18.7 19.3 18.6 18.9 19.2 -2.60 148 7.7650 409,273
222 SAIHAMTEX 21 21 20.7 20.9 21.1 -0.47 121 5.1030 244,809
223 SALAMCRST 33.3 34.1 33.3 33.5 34.3 -2.92 197 4.0790 120,806
224 SALVOCHEM 19 19.7 19 19.1 19.7 -3.55 170 5.1290 265,849
225 SAMORITA 91.1 92 89.9 90.4 91.9 -0.87 462 7.8300 86,253
226 SANDHANINS 30.8 30.9 30.6 30.6 31.1 -0.96 134 2.3500 76,425
227 SAPORTL 35.8 36.4 35.8 35.9 36.2 -1.10 188 5.5310 153,782
228 SHAHJABANK 26 26.2 26 26 26.2 -0.76 382 66.0380 2,537,642
229 SHASHADNIM 73 74 70 73.7 69.7 4.73 1,642 66.1780 916,121
230 SHURWID 13.5 13.5 11.7 13.4 13 3.85 520 7.2740 572,637
231 SIBL 28.5 28.5 28 28.1 28.3 0.71 153 8.4750 301,297
232 SIMTEX 27.6 28.9 27.5 27.8 27.6 0 199 11.8070 421,326
233 SINGERBD 183.5 184 182 183.3 181.3 1.21 690 30.5640 166,894
234 SINOBANGLA 60 63 59.5 59.8 63.2 -5.06 309 4.1300 68,757
235 SONALIANSH 214 222 213.3 214.5 219.7 -2.59 146 2.5360 11,741
236 SOUTHEASTB 19.6 20.3 19.5 19.5 19.9 -1.51 455 31.6180 1,602,671
237 SPCERAMICS 16.1 16.7 15.4 15.8 15.9 1.26 206 4.2840 268,236
238 SPCL 135.9 138.2 135.2 136.1 135.2 0.52 396 26.8470 196,620
239 SQUARETEXT 69.4 70.6 68.2 69 70.9 -2.12 298 9.2390 133,280
240 SQURPHARMA 297.8 300 297 297.5 299.8 -0.67 898 95.6710 320,879
241 STANCERAM 96.6 99 96.1 97.5 95.7 0.94 76 1.2190 12,569
242 STANDBANKL 13.9 14.1 13.7 13.8 14.1 -1.42 263 24.4780 1,763,470
243 STYLECRAFT 2,412 2,412 2,300 2,412 2,297.2 5.00 757 20.8330 8,732
244 SUMITPOWER 37.8 38.1 37.7 37.8 38 -0.53 236 13.9290 367,481
245 SUNLIFEINS 21.6 21.8 21.6 21.7 22 -1.82 9 0.1670 7,700
246 TAKAFULINS 24.8 24.9 24.8 24.8 25.5 -2.75 14 0.7720 31,131
247 TALLUSPIN 9.9 10.2 9.7 9.9 10.1 -1.98 67 0.6350 63,896
248 TITASGAS 47.4 48 47.4 47.5 48 -1.25 189 5.7780 121,421
249 TOSRIFA 23.6 24.8 23.6 23.9 24.6 -4.07 212 10.1510 422,999
250 TRUSTBANK 42.7 44.6 42.7 43 44.8 -4.69 608 44.7400 1,024,918
251 TUNGHAI 12.8 13.5 12.7 12.9 13.3 -3.76 921 35.0130 2,700,733
252 UCB 23 23.5 22.5 22.9 23.4 -1.71 464 42.4390 1,842,693
253 UNIONCAP 17.7 19.4 17.6 17.7 18.2 -2.75 520 24.1730 1,340,457
254 UNIQUEHRL 50.6 51.8 50.4 51 51.5 -1.75 371 12.5690 246,734
255 UNITEDAIR 5.5 5.6 5.4 5.4 5.4 1.85 337 4.4090 808,270
256 UNITEDFIN 22.4 23 22.4 22.5 22.7 -1.32 209 10.5270 467,726
257 UPGDCL 175 176.2 173 174.9 172.9 1.21 1,376 68.3730 390,486
258 USMANIAGL 87.4 88.4 87.2 87.5 88.4 -1.13 147 1.6400 18,699
259 UTTARABANK 36.4 38.7 36.3 36.5 38.4 -5.21 1,313 103.9940 2,805,711
260 UTTARAFIN 77.9 78.5 75.4 77.3 76.5 1.83 1,202 87.6520 1,136,519
261 WATACHEM 207.2 215 200.3 205.4 208.5 -0.62 1,314 46.5410 225,155
262 WMSHIPYARD 38.1 39.8 37.8 37.9 38.9 -2.06 517 14.7650 380,812
263 YPL 23.1 24.5 23.1 23.1 23.2 -0.43 161 3.4210 146,525
264 ZAHEENSPIN 20.1 20.5 19.5 19.8 19.5 3.08 541 19.9050 997,688
265 ZAHINTEX 16.3 16.4 16 16.2 16.1 1.24 173 4.8060 297,374

 

 

 

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.