Tuesday, May 23, 2017 Current Time: 9:05:43 AM (BST) Market Status: Closed
1JANATAMF 7.00 
0.10    1.45%

1STPRIMFMF 11.50 
-0.10    -0.86%

AAMRATECH 39.50 
0.70    1.80%

ABB1STMF 6.80 
-0.10    -1.45%

ABBANK 19.20 
0.00    0.00%

ACI   527.00    
7.40    1.42%

ACIFORMULA 201.00 
2.30    1.16%

ACMELAB 113.50 
0.20    0.18%

ACTIVEFINE 49.80 
0.20    0.40%

AFCAGRO 56.40 
-0.20    -0.35%

AFTABAUTO 65.10 
0.80    1.24%

AGNISYSL 27.30 
2.10    8.33%

AGRANINS 17.70 
-1.10    -5.85%

AIBL1STIMF 8.00 
0.00    0.00%

AL-HAJTEX 106.80 
-0.80    -0.74%

ALARABANK 16.70 
0.20    1.21%

ALLTEX 12.00 
0.10    0.84%

AMANFEED 73.80 
1.00    1.37%

AMBEEPHA 403.50 
-6.50    -1.59%

AMCL(PRAN) 210.80 
-4.40    -2.04%

ANLIMAYARN 30.10 
0.10    0.33%

ANWARGALV 68.70 
-2.50    -3.51%

APEXFOODS 137.30 
-0.90    -0.65%

APEXFOOT 327.10 
-1.60    -0.49%

APEXSPINN 107.00 
-0.60    -0.56%

APEXTANRY 147.50 
-0.80    -0.54%

APOLOISPAT 19.20 
0.70    3.78%

ARAMIT 375.50 
-12.90    -3.32%

ARAMITCEM 37.10 
-0.40    -1.07%

ARGONDENIM 34.30 
0.40    1.18%

ASIAINS 21.40 
0.30    1.42%

ASIAPACINS 19.40 
0.20    1.04%

ATCSLGF 10.50 
0.00    0.00%

ATLASBANG 128.00 
-0.30    -0.23%

AZIZPIPES 66.40 
-0.40    -0.60%

BANGAS 118.60 
-0.60    -0.50%

BANKASIA 15.00 
0.20    1.35%

BARKAPOWER 41.70 
0.40    0.97%

BATBC   2592.00    
67.00    2.65%

BAYLEASING 25.70 
-0.10    -0.39%

BBS   47.90    
0.30    0.63%

BDAUTOCA 82.60 
0.60    0.73%

BDCOM   38.00    
-1.50    -3.80%

BDFINANCE 19.60 
-0.40    -2.00%

BDLAMPS 171.10 
-1.30    -0.75%

BDTHAI 26.40 
0.20    0.76%

BDWELDING 13.00 
-0.20    -1.52%

BEACHHATCH 14.00 
0.30    2.19%

BEACONPHAR 21.10 
0.30    1.44%

BENGALWTL 47.00 
0.40    0.86%

BERGERPBL 2149.90 
69.30    3.33%

BEXIMCO 32.00 
-0.10    -0.31%

BGIC   18.00    
0.10    0.56%

BIFC   9.50    
0.20    2.15%

BNICL   16.10    
-0.20    -1.23%

BRACBANK 74.00 
0.30    0.41%

BSC   621.00    
9.30    1.52%

BSCCL   117.20    
0.10    0.09%

BSRMLTD 131.50 
0.10    0.08%

BSRMSTEEL 91.50 
0.90    0.99%

BXPHARMA 107.80 
1.90    1.79%

BXSYNTH 7.50 
-0.20    -2.60%

CAPMBDBLMF 8.60 
0.10    1.18%

CENTRALINS 22.00 
-1.80    -7.56%

CENTRALPHL 28.50 
0.60    2.15%

CITYBANK 33.40 
0.80    2.45%

CITYGENINS 14.60 
-0.10    -0.68%

CMCKAMAL 24.70 
1.50    6.47%

CNATEX 9.60 
0.30    3.23%

CONFIDCEM 131.90 
1.70    1.31%

CONTININS 19.90 
-0.10    -0.50%

CVOPRL 202.00 
-1.40    -0.69%

DACCADYE 7.80 
-0.10    -1.27%

DAFODILCOM 40.90 
1.60    4.07%

DBH   113.80    
2.40    2.15%

DBH1STMF 8.70 
0.10    1.16%

DELTALIFE 95.60 
-0.80    -0.83%

DELTASPINN 11.40 
0.20    1.79%

DESCO   49.50    
0.40    0.81%

DESHBANDHU 17.80 
0.00    0.00%

DHAKAINS 20.00 
-0.30    -1.48%

DOREENPWR 142.80 
5.80    4.23%

DSHGARME 337.60 
-3.80    -1.11%

DSSL   20.40    
0.10    0.49%

DULAMIACOT 8.10 
-0.30    -3.57%

DUTCHBANGL 100.00 
-0.10    -0.10%

EASTERNINS 29.40 
0.50    1.73%

EASTLAND 22.00 
0.40    1.85%

EASTRNLUB 966.00 
2.90    0.30%

EBL   31.00    
0.10    0.32%

EBL1STMF 7.50 
0.10    1.35%

EBLNRBMF 6.90 
0.20    2.99%

ECABLES 141.00 
-4.10    -2.83%

EHL   47.80    
-0.30    -0.62%

EMERALDOIL 23.60 
0.10    0.43%

ENVOYTEX 37.60 
-0.20    -0.53%

ETL   22.70    
0.40    1.79%

EXIM1STMF 8.10 
-0.20    -2.41%

EXIMBANK 10.20 
-0.20    -1.92%

FAMILYTEX 8.10 
-0.10    -1.22%

FARCHEM 25.30 
0.10    0.40%

FAREASTFIN 10.10 
-0.30    -2.88%

FAREASTLIF 75.20 
0.60    0.80%

FASFIN 17.30 
-0.30    -1.70%

FBFIF   6.40    
0.00    0.00%

FEDERALINS 11.40 
-0.10    -0.87%

FEKDIL 24.90 
0.70    2.89%

FINEFOODS 26.70 
0.00    0.00%

FIRSTFIN 11.50 
-0.10    -0.86%

FIRSTSBANK 12.50 
0.10    0.81%

FORTUNE 55.40 
1.70    3.17%

FUWANGCER 18.00 
-0.30    -1.64%

FUWANGFOOD 15.30 
0.40    2.68%

GBBPOWER 23.10 
0.50    2.21%

GEMINISEA 561.00 
-8.30    -1.46%

GENNEXT 9.20 
0.00    0.00%

GHAIL   43.10    
-0.30    -0.69%

GHCL   39.70    
-0.20    -0.50%

GLAXOSMITH 1460.00 
-27.00    -1.82%

GLOBALINS 14.50 
0.10    0.69%

GOLDENSON 17.10 
-0.10    -0.58%

GP   332.10    
0.90    0.27%

GPHISPAT 43.10 
0.60    1.41%

GQBALLPEN 88.00 
-3.80    -4.14%

GRAMEENS2 14.30 
-0.20    -1.38%

GREENDELMF 8.40 
-0.10    -1.18%

GREENDELT 61.10 
-1.40    -2.24%

GSPFINANCE 27.70 
-0.20    -0.72%

HAKKANIPUL 55.80 
-0.90    -1.59%

HEIDELBCEM 450.00 
-7.60    -1.66%

HFL   24.00    
0.50    2.13%

HRTEX   31.80    
0.30    0.95%

HWAWELLTEX 36.80 
-0.20    -0.54%

IBBLPBOND 972.50 
2.50    0.26%

IBNSINA 241.10 
-6.80    -2.74%

ICB   181.20    
0.80    0.44%

ICB2NDNRB 11.90 
0.20    1.71%

ICB3RDNRB 7.00 
0.10    1.45%

ICBAMCL2ND 9.20 
-0.20    -2.13%

ICBEPMF1S1 8.00 
0.20    2.56%

ICBIBANK 4.80 
0.10    2.13%

ICBSONALI1 8.20 
0.00    0.00%

IDLC   72.10    
0.30    0.42%

IFADAUTOS 135.00 
1.10    0.82%

IFIC   16.10    
0.00    0.00%

IFIC1STMF 6.70 
0.10    1.52%

IFILISLMF1 8.10 
0.10    1.25%

ILFSL   13.60    
-0.20    -1.45%

IMAMBUTTON 13.60 
-0.20    -1.45%

INTECH 18.20 
0.90    5.20%

IPDC   39.60    
1.10    2.86%

ISLAMIBANK 31.00 
0.50    1.64%

ISLAMICFIN 22.70 
-0.40    -1.73%

ISLAMIINS 25.00 
0.20    0.81%

ISNLTD 17.30 
0.10    0.58%

ITC   48.60    
1.50    3.18%

JAMUNABANK 18.30 
0.40    2.23%

JAMUNAOIL 205.40 
-0.10    -0.05%

JANATAINS 10.10 
0.00    0.00%

JMISMDL 181.00 
-1.10    -0.60%

JUTESPINN 60.10 
-0.50    -0.83%

KARNAPHULI 16.50 
0.10    0.61%

KAY&QUE 56.00 
2.10    3.90%

KBPPWBIL 23.40 
0.10    0.43%

KDSALTD 76.10 
0.50    0.66%

KEYACOSMET 14.20 
0.30    2.16%

KOHINOOR 391.00 
-2.10    -0.53%

KPCL   57.70    
0.10    0.17%

KPPL   8.00    
0.10    1.27%

LAFSURCEML 66.50 
1.30    1.99%

LANKABAFIN 48.70 
0.00    0.00%

LEGACYFOOT 21.00 
-0.60    -2.78%

LIBRAINFU 535.00 
-8.00    -1.47%

LINDEBD 1320.00 
30.70    2.38%

LRGLOBMF1 7.10 
0.10    1.43%

MAKSONSPIN 8.90 
-0.10    -1.11%

MALEKSPIN 22.70 
0.70    3.18%

MARICO 1025.00 
0.70    0.07%

MATINSPINN 39.50 
0.30    0.77%

MBL1STMF 8.60 
0.00    0.00%

MEGCONMILK 10.40 
0.60    6.12%

MEGHNACEM 104.50 
-0.10    -0.10%

MEGHNALIFE 55.30 
1.10    2.03%

MEGHNAPET 9.40 
0.40    4.44%

MERCANBANK 16.80 
0.00    0.00%

MERCINS 18.60 
-0.60    -3.12%

METROSPIN 7.60 
0.00    0.00%

MHSML   29.30    
0.30    1.03%

MICEMENT 91.50 
-1.00    -1.08%

MIDASFIN 26.60 
0.00    0.00%

MIRACLEIND 44.60 
-2.20    -4.70%

MITHUNKNIT 45.20 
0.10    0.22%

MJLBD   116.70    
1.90    1.66%

MODERNDYE 214.40 
2.30    1.08%

MONNOCERA 38.70 
-1.10    -2.76%

MONNOSTAF 523.10 
-34.00    -6.10%

MPETROLEUM 197.70 
0.90    0.46%

MTB   26.00    
0.30    1.17%

NATLIFEINS 169.30 
-0.20    -0.12%

NAVANACNG 69.80 
-0.50    -0.71%

NBL   12.80    
0.20    1.59%

NCCBLMF1 8.10 
0.10    1.25%

NFML   26.80    
0.40    1.52%

NHFIL   47.00    
-0.60    -1.26%

NITOLINS 21.60 
-0.20    -0.92%

NLI1STMF 14.30 
0.10    0.70%

NORTHERN 540.00 
4.90    0.92%

NORTHRNINS 22.50 
0.60    2.74%

NPOLYMAR 102.20 
-0.90    -0.87%

NTC   645.00    
-21.90    -3.28%

NTLTUBES 110.60 
0.00    0.00%

OAL   24.90    
0.20    0.81%

OLYMPIC 266.80 
0.00    0.00%

ONEBANKLTD 19.50 
-0.50    -2.50%

ORIONINFU 59.10 
-0.90    -1.50%

ORIONPHARM 48.10 
0.00    0.00%

PADMALIFE 42.50 
1.90    4.68%

PADMAOIL 247.90 
2.50    1.02%

PDL   21.70    
0.40    1.88%

PENINSULA 22.70 
-0.30    -1.30%

PEOPLESINS 21.40 
-0.30    -1.38%

PF1STMF 7.60 
0.00    0.00%

PHARMAID 268.10 
-4.80    -1.76%

PHENIXINS 27.50 
2.10    8.27%

PHOENIXFIN 24.50 
-0.30    -1.21%

PHPMF1 8.10 
0.00    0.00%

PIONEERINS 27.70 
0.40    1.47%

PLFSL   8.80    
0.00    0.00%

POPULAR1MF 6.60 
0.00    0.00%

POPULARLIF 67.40 
1.20    1.81%

POWERGRID 52.90 
0.20    0.38%

PRAGATIINS 30.70 
0.00    0.00%

PRAGATILIF 108.80 
0.80    0.74%

PREMIERBAN 11.60 
-0.10    -0.85%

PREMIERCEM 92.30 
1.30    1.43%

PREMIERLEA 18.30 
-0.50    -2.66%

PRIME1ICBA 7.70 
0.10    1.32%

PRIMEBANK 20.10 
-0.90    -4.29%

PRIMEFIN 10.80 
0.20    1.89%

PRIMEINSUR 18.10 
0.30    1.69%

PRIMELIFE 54.60 
-2.00    -3.53%

PRIMETEX 26.20 
-0.10    -0.38%

PROVATIINS 19.40 
0.00    0.00%

PTL   31.60    
-1.10    -3.36%

PUBALIBANK 23.10 
0.20    0.87%

PURABIGEN 17.50 
0.70    4.17%

QSMDRYCELL 92.00 
-0.50    -0.54%

RAHIMAFOOD 109.20 
0.20    0.18%

RAHIMTEXT 294.90 
-1.40    -0.47%

RAKCERAMIC 55.90 
0.70    1.27%

RANFOUNDRY 125.50 
0.70    0.56%

RDFOOD 16.80 
0.20    1.20%

REGENTTEX 28.50 
1.90    7.14%

RELIANCE1 10.30 
0.10    0.98%

RELIANCINS 45.80 
1.00    2.23%

RENATA 1099.80 
0.60    0.05%

RENWICKJA 576.20 
-5.10    -0.88%

REPUBLIC 30.10 
0.50    1.69%

RNSPIN 21.20 
0.40    1.92%

RSRMSTEEL 85.50 
0.30    0.35%

RUPALIBANK 24.50 
-4.10    -14.34%

RUPALIINS 17.50 
-2.20    -11.17%

RUPALILIFE 41.60 
0.20    0.48%

SAFKOSPINN 13.90 
0.20    1.46%

SAIFPOWER 41.80 
0.40    0.97%

SAIHAMCOT 17.00 
0.20    1.19%

SAIHAMTEX 20.70 
0.30    1.47%

SALAMCRST 33.70 
0.20    0.60%

SALVOCHEM 23.80 
0.60    2.59%

SAMORITA 81.40 
-0.40    -0.49%

SANDHANINS 34.00 
0.60    1.80%

SAPORTL 40.20 
0.20    0.50%

SAVAREFR 70.00 
0.90    1.30%

SEBL1STMF 13.10 
0.00    0.00%

SEMLIBBLSF 9.30 
0.00    0.00%

SEMLLECMF 8.80 
-0.10    -1.12%

SHAHJABANK 15.10 
-0.10    -0.66%

SHASHADNIM 68.30 
0.20    0.29%

SHEPHERD 39.40 
0.90    2.34%

SHURWID 8.90 
0.60    7.23%

SHYAMPSUG 23.10 
0.30    1.32%

SIBL   20.90    
0.10    0.48%

SIMTEX 27.10 
0.10    0.37%

SINGERBD 180.90 
1.20    0.67%

SINOBANGLA 36.70 
0.30    0.82%

SONALIANSH 253.00 
-10.10    -3.84%

SONARBAINS 17.10 
0.50    3.01%

SONARGAON 11.40 
-0.10    -0.87%

SOUTHEASTB 17.30 
-0.10    -0.57%

SPCERAMICS 12.20 
-0.40    -3.17%

SPCL   143.80    
2.10    1.48%

SQUARETEXT 63.90 
0.10    0.16%

SQURPHARMA 283.60 
0.60    0.21%

STANCERAM 60.80 
-0.90    -1.46%

STANDARINS 17.40 
1.00    6.10%

STANDBANKL 10.40 
0.00    0.00%

STYLECRAFT 1385.00 
-6.80    -0.49%

SUMITPOWER 38.70 
-0.10    -0.26%

SUNLIFEINS 21.10 
-0.10    -0.47%

TAKAFULINS 19.00 
-0.80    -4.04%

TALLUSPIN 9.90 
0.00    0.00%

TITASGAS 49.10 
-0.30    -0.61%

TOSRIFA 25.00 
-0.30    -1.19%

TRUSTB1MF 6.90 
0.00    0.00%

TRUSTBANK 24.30 
0.10    0.41%

TUNGHAI 15.90 
0.70    4.61%

UCB   16.70    
-0.10    -0.60%

UNIONCAP 26.80 
0.00    0.00%

UNIQUEHRL 54.00 
0.00    0.00%

UNITEDAIR 5.70 
0.00    0.00%

UNITEDFIN 20.30 
0.10    0.50%

UPGDCL 173.80 
9.70    5.91%

USMANIAGL 92.10 
-0.30    -0.32%

UTTARABANK 23.00 
0.10    0.44%

UTTARAFIN 57.90 
-0.10    -0.17%

VAMLBDMF1 8.70 
0.10    1.16%

VAMLRBBF 9.20 
0.10    1.10%

WATACHEM 160.00 
-3.30    -2.02%

WMSHIPYARD 37.40 
-1.40    -3.61%

YPL   27.70    
0.30    1.09%

ZAHINTEX 19.00 
0.20    1.06%

ZEALBANGLA 43.80 
2.90    7.09%


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

DSEX Share On May 22, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 39.5 40.1 38.8 39.5 38.8 1.80 912 83.9270 2,121,871
2 ABBANK 19.2 19.4 19.1 19.3 19.2 0 366 19.7320 1,025,991
3 ACI 527 529.7 517.3 525.5 519.6 1.42 2,156 219.7740 418,816
4 ACIFORMULA 201 202.8 197.7 199.8 198.7 1.16 392 17.1010 85,308
5 ACMELAB 113.5 113.8 113 113.4 113.3 0.18 343 23.2730 205,324
6 ACTIVEFINE 49.8 50.2 49.6 50 49.6 0.40 328 25.2890 506,642
7 AFCAGRO 56.4 57.4 56.3 56.4 56.6 -0.35 377 23.9330 423,337
8 AFTABAUTO 65.1 65.1 64 64.4 64.3 1.24 260 10.0530 156,266
9 AGNISYSL 27.3 27.6 25.2 27.2 25.2 8.33 3,908 272.6530 10,199,037
10 AGRANINS 17.7 18.7 17.7 17.9 18.8 -5.85 11 0.0710 3,975
11 AL-HAJTEX 106.8 108.8 106.6 106.9 107.6 -0.74 306 6.5300 60,869
12 ALARABANK 16.7 16.8 16.4 16.7 16.5 1.21 227 19.7560 1,191,570
13 ALLTEX 12 12 11.8 11.9 11.9 0.84 18 0.2110 17,804
14 AMANFEED 73.8 74.7 72.3 74.1 72.8 1.37 227 6.8230 93,040
15 AMBEEPHA 403.5 414.8 399 402.2 410 -1.59 309 5.7420 14,153
16 AMCL(PRAN) 210.8 216 210.7 211.9 215.2 -2.04 133 2.9910 14,046
17 ANLIMAYARN 30.1 30.3 30 30.2 30 0.33 53 0.8610 28,498
18 ANWARGALV 68.7 71.6 68.7 69.2 71.2 -3.51 222 4.4490 63,790
19 APEXFOODS 137.3 139.7 136.3 137.4 138.2 -0.65 143 2.7500 19,914
20 APEXFOOT 327.1 333.4 327.1 328.5 328.7 -0.49 75 1.4770 4,465
21 APEXSPINN 107 110 107 107.9 107.6 -0.56 63 0.5920 5,477
22 APEXTANRY 147.5 149.8 147 147.5 148.3 -0.54 55 2.9520 20,014
23 APOLOISPAT 19.2 19.2 18.6 19 18.5 3.78 603 24.7490 1,314,297
24 ARAMIT 375.5 390 374 375.3 388.4 -3.32 394 8.3230 21,856
25 ARAMITCEM 37.1 37.9 37 37 37.5 -1.07 208 4.5200 121,584
26 ARGONDENIM 34.3 35 34 34.5 33.9 1.18 926 55.3460 1,605,590
27 ASIAINS 21.4 21.6 20.5 21.1 21.1 1.42 40 0.8830 41,639
28 ATLASBANG 128 128.8 122 124.5 128.3 -0.23 19 0.2860 2,300
29 BANGAS 118.6 122 118.3 118.7 119.2 -0.50 33 0.4090 3,446
30 BANKASIA 15 15 14.7 14.9 14.8 1.35 90 1.4130 95,031
31 BARKAPOWER 41.7 43.4 41.7 42 41.3 0.97 1,683 99.7780 2,361,524
32 BATASHOE 0 0 0 1,125.5 1,125.5 -- 0 0.0000 0
33 BATBC 2,592 2,592 2,540.1 2,560.7 2,525 2.65 7 0.1100 43
34 BAYLEASING 25.7 26.3 25.7 25.8 25.8 -0.39 148 8.9240 343,792
35 BBS 47.9 49.9 47.6 48 47.6 0.63 550 27.5370 570,778
36 BDAUTOCA 82.6 85 81.8 82.1 82 0.73 484 7.9320 94,721
37 BDCOM 38 41 38 39.2 39.5 -3.80 1,319 128.4050 3,207,141
38 BDFINANCE 19.6 20.4 19.5 19.7 20 -2 974 58.9710 2,947,964
39 BDLAMPS 171.1 173.9 168.1 171.2 172.4 -0.75 102 1.4540 8,486
40 BDTHAI 26.4 26.5 26.2 26.4 26.2 0.76 220 7.7050 292,078
41 BDWELDING 13 13.3 13 13 13.2 -1.52 52 0.6000 45,953
42 BEACHHATCH 14 14.1 13.7 14 13.7 2.19 188 4.2270 302,992
43 BEACONPHAR 21.1 21.3 20.9 21.2 20.8 1.44 263 5.4370 258,123
44 BENGALWTL 47 47.2 46.5 46.9 46.6 0.86 98 2.0290 43,213
45 BERGERPBL 2,149.9 2,149.9 2,091 2,114 2,080.6 3.33 7 0.1540 73
46 BEXIMCO 32 32.3 31.9 32.1 32.1 -0.31 841 42.4010 1,322,073
47 BGIC 18 18 17.9 18 17.9 0.56 17 0.1120 6,217
48 BNICL 16.1 17 16.1 16.2 16.3 -1.23 110 2.1110 129,018
49 BRACBANK 74 74.1 73.2 73.8 73.7 0.41 660 54.8360 744,818
50 BSC 621 624.9 609.1 621.1 611.7 1.52 3,196 172.5410 278,385
51 BSCCL 117.2 117.6 115.9 117.1 117.1 0.09 319 11.1340 95,397
52 BSRMLTD 131.5 134.8 131 131.7 131.4 0.08 87 5.8530 44,487
53 BSRMSTEEL 91.5 94.9 91.1 91.4 90.6 0.99 133 11.5380 125,815
54 BXPHARMA 107.8 108 105.6 107 105.9 1.79 884 65.9970 616,572
55 CENTRALPHL 28.5 28.5 27.7 28.4 27.9 2.15 748 33.6670 1,194,338
56 CITYBANK 33.4 33.4 32.5 33.1 32.6 2.45 477 33.6890 1,023,368
57 CITYGENINS 14.6 15 14.6 14.6 14.7 -0.68 75 1.1910 81,153
58 CMCKAMAL 24.7 24.7 23.1 24.5 23.2 6.47 772 31.4790 1,313,190
59 CNATEX 9.6 9.6 9.3 9.5 9.3 3.23 393 12.2340 1,290,452
60 CONFIDCEM 131.9 132.1 129.8 131.5 130.2 1.31 542 29.0130 221,228
61 CONTININS 19.9 20.5 19.9 20 20 -0.50 37 1.0080 49,945
62 CVOPRL 202 204.5 200.7 201.8 203.4 -0.69 105 2.1560 10,671
63 DACCADYE 7.8 7.9 7.8 7.8 7.9 -1.27 17 0.2120 27,081
64 DAFODILCOM 40.9 41 39.6 40.8 39.3 4.07 727 39.1560 965,834
65 DBH 113.8 114.6 112.1 113.5 111.4 2.15 134 7.1520 63,080
66 DELTALIFE 95.6 97.3 94.5 95.4 96.4 -0.83 286 7.9480 82,682
67 DELTASPINN 11.4 11.4 11.2 11.4 11.2 1.79 298 9.6950 855,256
68 DESCO 49.5 49.7 49.1 49.5 49.1 0.81 107 3.8870 78,534
69 DESHBANDHU 17.8 18 17.6 17.8 17.8 0 52 2.1570 121,520
70 DHAKABANK 0 0 0 18.6 18.6 -- 0 0.0000 0
71 DHAKAINS 20 20.2 20 20 20.3 -1.48 5 0.0330 1,650
72 DOREENPWR 142.8 142.8 137 141.9 137 4.23 2,917 229.9820 1,637,537
73 DSHGARME 337.6 344.4 335.2 336.9 341.4 -1.11 97 3.2600 9,660
74 DSSL 20.4 20.7 20.2 20.4 20.3 0.49 361 9.4800 465,630
75 DUTCHBANGL 100 102 99.4 100 100.1 -0.10 75 2.2860 22,802
76 EASTERNINS 29.4 29.4 28.4 29 28.9 1.73 16 0.7830 26,995
77 EASTLAND 22 22 21.6 22 21.6 1.85 30 0.5270 24,039
78 EASTRNLUB 966 990 964 981.8 963.1 0.30 34 0.7880 812
79 EBL 31 31.2 30.9 31.1 30.9 0.32 59 4.8610 156,738
80 ECABLES 141 145.8 141 141.2 145.1 -2.83 284 5.2960 37,216
81 EHL 47.8 48.8 47.8 48 48.1 -0.62 180 8.1240 168,907
82 EMERALDOIL 23.6 24.1 23.1 23.4 23.5 0.43 337 10.4370 447,421
83 ENVOYTEX 37.6 38 37.1 37.9 37.8 -0.53 46 0.6020 15,894
84 ETL 22.7 23 22.3 22.8 22.3 1.79 1,736 123.5150 5,454,525
85 EXIMBANK 10.2 10.4 9.9 10.1 10.4 -1.92 714 29.8800 2,951,858
86 FAMILYTEX 8.1 8.2 7.9 8 8.2 -1.22 403 12.5510 1,565,529
87 FARCHEM 25.3 25.4 25.1 25.3 25.2 0.40 548 29.2660 1,158,013
88 FAREASTFIN 10.1 10.6 10 10.2 10.4 -2.88 482 9.5440 931,675
89 FAREASTLIF 75.2 75.2 73.4 74.8 74.6 0.80 161 5.6450 76,175
90 FASFIN 17.3 17.8 17.1 17.2 17.6 -1.70 838 66.7660 3,841,633
91 FEDERALINS 11.4 11.7 11.4 11.5 11.5 -0.87 101 1.7330 150,391
92 FEKDIL 24.9 25 24.1 25 24.2 2.89 142 4.2070 170,395
93 FINEFOODS 26.7 27.6 26.6 26.9 26.7 0 461 12.4970 460,259
94 FIRSTFIN 11.5 11.7 11.3 11.5 11.6 -0.86 362 10.2870 891,929
95 FIRSTSBANK 12.5 12.5 12.2 12.4 12.4 0.81 419 31.0820 2,518,348
96 FUWANGCER 18 18.8 17.8 18 18.3 -1.64 425 13.7730 763,560
97 FUWANGFOOD 15.3 15.3 14.9 15.2 14.9 2.68 260 11.4250 756,646
98 GBBPOWER 23.1 23.2 22.8 23.1 22.6 2.21 320 12.3990 537,984
99 GEMINISEA 561 573.8 559.4 560.9 569.3 -1.46 247 3.2520 5,780
100 GENNEXT 9.2 9.3 9.1 9.3 9.2 0 448 13.8240 1,500,183
101 GHAIL 43.1 44 42.9 43.2 43.4 -0.69 212 7.9020 182,619
102 GHCL 39.7 40 39.2 39.9 39.9 -0.50 50 1.2590 31,712
103 GLAXOSMITH 1,460 1,482.9 1,456.3 1,469 1,487 -1.82 21 0.1450 99
104 GLOBALINS 14.5 14.5 14.4 14.5 14.4 0.69 18 0.1990 13,700
105 GOLDENSON 17.1 17.3 17 17.1 17.2 -0.58 146 2.4680 144,113
106 GP 332.1 334 331 331.9 331.2 0.27 212 20.2560 60,979
107 GPHISPAT 43.1 43.7 42.5 43.4 42.5 1.41 260 11.9200 277,466
108 GQBALLPEN 88 93 87.6 89.5 91.8 -4.14 600 10.2510 113,602
109 GREENDELT 61.1 62.4 60 61.8 62.5 -2.24 21 0.4060 6,561
110 GSPFINANCE 27.7 28.8 27.6 27.9 27.9 -0.72 169 3.7350 132,742
111 HAKKANIPUL 55.8 57 55.3 55.5 56.7 -1.59 368 8.7450 156,414
112 HEIDELBCEM 450 460 448.3 449.5 457.6 -1.66 333 25.6670 56,875
113 HFL 24 24.1 23.6 23.9 23.5 2.13 202 8.7580 368,414
114 HRTEX 31.8 31.9 31.2 31.6 31.5 0.95 80 1.8260 58,062
115 HWAWELLTEX 36.8 37 36.5 36.7 37 -0.54 75 1.9060 51,880
116 IBNSINA 241.1 247.9 240.5 241.9 247.9 -2.74 364 13.4830 55,472
117 ICB 181.2 183.2 180 181.8 180.4 0.44 408 11.3860 62,747
118 ICBIBANK 4.8 4.9 4.6 4.8 4.7 2.13 63 4.3640 919,478
119 IDLC 72.1 72.3 71.6 72.1 71.8 0.42 336 22.3600 310,394
120 IFADAUTOS 135 137.7 133.3 134.8 133.9 0.82 3,460 415.6860 3,061,006
121 IFIC 16.1 16.3 16 16.1 16.1 0 269 7.3720 456,541
122 ILFSL 13.6 14.5 13.6 13.8 13.8 -1.45 703 20.1450 1,426,549
123 INTECH 18.2 18.5 17.5 18.3 17.3 5.20 1,212 46.2930 2,575,985
124 IPDC 39.6 39.6 38.5 39.3 38.5 2.86 503 17.5180 448,426
125 ISLAMIBANK 31 31.2 30.5 31.2 30.5 1.64 456 27.5310 888,213
126 ISLAMICFIN 22.7 23.3 22.7 22.9 23.1 -1.73 602 28.6770 1,248,014
127 ISLAMIINS 25 25 24.5 24.9 24.8 0.81 263 7.4980 303,381
128 ITC 48.6 49.4 47.1 48.7 47.1 3.18 654 13.9820 287,847
129 JAMUNABANK 18.3 18.4 17.7 18.3 17.9 2.23 147 14.6310 809,856
130 JAMUNAOIL 205.4 206.7 204.5 205 205.5 -0.05 207 16.8470 82,089
131 JMISMDL 181 183.9 181 181.3 182.1 -0.60 497 15.2230 83,830
132 KARNAPHULI 16.5 16.6 15.9 16.2 16.4 0.61 61 1.2310 76,238
133 KBPPWBIL 23.4 23.6 23 23.4 23.3 0.43 380 14.6970 631,301
134 KDSALTD 76.1 77.8 75.6 76.6 75.6 0.66 201 3.6540 47,703
135 KEYACOSMET 14.2 14.2 13.8 14.1 13.9 2.16 461 19.6400 1,399,420
136 KOHINOOR 391 397 391 391.8 393.1 -0.53 118 1.5990 4,072
137 KPCL 57.7 58.1 57.5 58 57.6 0.17 260 10.3230 178,371
138 KPPL 8 8 7.9 8 7.9 1.27 25 0.2250 28,125
139 LAFSURCEML 66.5 66.7 65 66.2 65.2 1.99 418 20.3560 310,805
140 LANKABAFIN 48.7 49.8 48.3 49 48.7 0 1,486 105.8500 2,157,111
141 LEGACYFOOT 21 21.5 21 21.1 21.6 -2.78 27 0.2060 9,701
142 LIBRAINFU 535 557.9 532 535.7 543 -1.47 449 7.4600 13,746
143 LINDEBD 1,320 1,320 1,285 1,314.3 1,289.3 2.38 383 25.4760 19,566
144 MAKSONSPIN 8.9 9.1 8.9 9 9 -1.11 90 2.4600 273,305
145 MALEKSPIN 22.7 23 22 22.6 22 3.18 107 5.0920 225,276
146 MARICO 1,025 1,030 1,018 1,028.9 1,024.3 0.07 66 1.7470 1,699
147 MATINSPINN 39.5 39.8 39 39.4 39.2 0.77 84 2.2310 56,985
148 MEGHNACEM 104.5 105 104.5 104.6 104.6 -0.10 6 0.0830 790
149 MEGHNALIFE 55.3 56.1 54.2 54.7 54.2 2.03 48 0.8590 15,620
150 MERCANBANK 16.8 17 16.6 16.9 16.8 0 293 34.0550 2,023,861
151 MERCINS 18.6 19.8 18.6 19.4 19.2 -3.12 33 2.2870 117,945
152 METROSPIN 7.6 7.6 7.5 7.6 7.6 0 19 0.7510 98,852
153 MHSML 29.3 30 29 29.4 29 1.03 377 28.5950 966,831
154 MICEMENT 91.5 92.6 91.4 91.8 92.5 -1.08 159 3.2550 35,439
155 MIDASFIN 26.6 26.8 26.4 26.6 26.6 0 170 2.0540 77,392
156 MIRACLEIND 44.6 47.3 44.3 45 46.8 -4.70 1,048 43.7770 954,797
157 MITHUNKNIT 45.2 45.3 44.8 45 45.1 0.22 232 6.8840 152,844
158 MJLBD 116.7 116.7 114.8 116.4 114.8 1.66 1,181 105.6500 910,557
159 MONNOCERA 38.7 39.7 38.4 38.8 39.8 -2.76 148 2.1840 56,186
160 MPETROLEUM 197.7 199.4 196 197.8 196.8 0.46 72 4.9030 24,854
161 MTB 26 26 25.6 25.9 25.7 1.17 149 14.6420 568,573
162 NATLIFEINS 169.3 173.9 169.3 172.9 169.5 -0.12 5 0.0810 469
163 NAVANACNG 69.8 70.6 69.4 69.6 70.3 -0.71 294 12.7700 182,571
164 NBL 12.8 12.9 12.5 12.9 12.6 1.59 678 37.8910 2,965,775
165 NCCBANK 0 0 0 14.5 14.5 -- 0 0.0000 0
166 NFML 26.8 27.2 26.5 26.9 26.4 1.52 542 44.2410 1,650,108
167 NHFIL 47 48.4 46.6 46.9 47.6 -1.26 117 3.0840 64,724
168 NORTHERN 540 560 528.1 531.5 535.1 0.92 783 17.2350 31,910
169 NORTHRNINS 22.5 22.5 21.7 22.1 21.9 2.74 20 0.3110 14,085
170 NPOLYMAR 102.2 104.5 102.2 102.7 103.1 -0.87 278 8.8540 85,544
171 NTC 645 668.5 645 648.5 666.9 -3.28 903 17.2510 26,358
172 NTLTUBES 110.6 111.3 110.1 110.4 110.6 0 445 10.8880 98,564
173 OAL 24.9 25 24.4 24.8 24.7 0.81 242 6.3920 258,128
174 OLYMPIC 266.8 269 266.3 266.6 266.8 0 498 18.6480 69,902
175 ONEBANKLTD 19.5 20.2 19.1 19.4 20 -2.5 584 65.7310 3,358,369
176 ORIONINFU 59.1 60.3 58.8 59.2 60 -1.5 413 13.4900 226,883
177 ORIONPHARM 48.1 48.5 47.3 48.1 48.1 0 310 11.4110 237,998
178 PADMAOIL 247.9 253.5 245.7 247.5 245.4 1.02 56 3.0440 12,317
179 PARAMOUNT 0 0 0 20.2 20.2 -- 0 0.0000 0
180 PDL 21.7 21.9 21.4 21.8 21.3 1.88 774 22.5030 1,039,727
181 PENINSULA 22.7 23.3 22.7 22.8 23 -1.30 313 6.4150 280,458
182 PHARMAID 268.1 277 267.5 270.3 272.9 -1.76 611 17.5330 64,618
183 PHENIXINS 27.5 27.5 25.3 26.1 25.4 8.27 32 0.1890 7,324
184 PHOENIXFIN 24.5 24.8 24.1 24.6 24.8 -1.21 84 2.4520 100,695
185 PIONEERINS 27.7 27.7 27.3 27.5 27.3 1.47 21 0.3580 13,025
186 PLFSL 8.8 8.8 8.6 8.8 8.8 0 53 0.7790 88,886
187 POPULARLIF 67.4 67.9 66.5 67.6 66.2 1.81 34 1.0940 16,300
188 POWERGRID 52.9 53 52.4 53 52.7 0.38 40 1.0180 19,246
189 PRAGATILIF 108.8 108.8 105 105.5 108 0.74 61 0.5160 4,844
190 PREMIERBAN 11.6 11.8 11.5 11.7 11.7 -0.85 271 12.2130 1,044,000
191 PREMIERCEM 92.3 92.3 90.9 91 91 1.43 61 1.0010 11,000
192 PREMIERLEA 18.3 19.1 18.3 18.5 18.8 -2.66 492 23.1430 1,238,038
193 PRIMEBANK 20.1 21.5 20.1 20.3 21 -4.29 358 30.9450 1,504,404
194 PRIMEFIN 10.8 11 10.6 11 10.6 1.89 67 0.3240 30,099
195 PRIMEINSUR 18.1 18.4 17.9 18.1 17.8 1.69 68 1.2630 69,917
196 PRIMELIFE 54.6 57.9 54.6 55 56.6 -3.53 37 0.2820 5,078
197 PRIMETEX 26.2 26.4 26.2 26.3 26.3 -0.38 36 0.7000 26,600
198 PROVATIINS 19.4 19.8 18.9 19.2 19.4 0 96 1.2640 64,924
199 PTL 31.6 33.1 31.5 31.7 32.7 -3.36 1,473 156.3650 4,857,049
200 PUBALIBANK 23.1 23.1 22.7 23 22.9 0.87 70 2.6220 114,468
201 PURABIGEN 17.5 17.9 17.2 17.6 16.8 4.17 220 6.4360 364,780
202 QSMDRYCELL 92 93.1 91.7 92.1 92.5 -0.54 408 22.7400 246,162
203 RAHIMAFOOD 109.2 109.6 108.5 109.1 109 0.18 128 1.4470 13,283
204 RAHIMTEXT 294.9 299 293 293.6 296.3 -0.47 189 3.8550 13,089
205 RAKCERAMIC 55.9 55.9 55.1 55.8 55.2 1.27 217 5.8690 105,812
206 RANFOUNDRY 125.5 125.5 120.3 122.3 124.8 0.56 445 13.3400 108,550
207 RDFOOD 16.8 17.3 16.7 17 16.6 1.20 468 14.6400 863,268
208 REGENTTEX 28.5 28.5 26.8 28 26.6 7.14 1,108 61.2490 2,201,390
209 RELIANCINS 45.8 45.8 45.1 45.3 44.8 2.23 6 0.2860 6,320
210 RENATA 1,099.8 1,102 1,096.7 1,099.7 1,099.2 0.05 70 5.5670 5,061
211 RENWICKJA 576.2 582.2 576.2 577.9 581.3 -0.88 89 0.7960 1,374
212 REPUBLIC 30.1 30.3 29.2 30 29.6 1.69 24 0.2180 7,272
213 RNSPIN 21.2 21.3 20.8 21.1 20.8 1.92 592 14.6620 696,375
214 RSRMSTEEL 85.5 86.5 84.9 85.1 85.2 0.35 719 59.8070 700,473
215 RUPALIBANK 24.5 27 24.5 24.8 28.6 -14.34 207 3.7850 150,288
216 RUPALIINS 17.5 18.3 17.5 17.5 19.7 -11.17 127 2.5030 141,976
217 RUPALILIFE 41.6 42 41.2 41.8 41.4 0.48 146 4.0600 97,249
218 SAFKOSPINN 13.9 14 13.7 13.8 13.7 1.46 71 1.0670 77,010
219 SAIFPOWER 41.8 42 41.5 41.9 41.4 0.97 823 35.9360 860,936
220 SAIHAMCOT 17 17.2 16.9 17.1 16.8 1.19 73 2.5680 150,787
221 SAIHAMTEX 20.7 21 20.3 20.5 20.4 1.47 392 14.3140 693,102
222 SALAMCRST 33.7 33.8 33.3 33.5 33.5 0.60 83 1.7090 50,970
223 SALVOCHEM 23.8 23.8 23.2 23.7 23.2 2.59 135 3.8010 161,542
224 SAMORITA 81.4 82.8 80.4 81.1 81.8 -0.49 111 1.9770 24,430
225 SANDHANINS 34 34 33.7 34 33.4 1.80 21 0.4310 12,673
226 SAPORTL 40.2 40.4 39.7 40.1 40 0.50 206 6.6760 166,655
227 SHAHJABANK 15.1 15.2 15.1 15.1 15.2 -0.66 148 11.6600 770,612
228 SHASHADNIM 68.3 70.2 68 68.6 68.1 0.29 355 7.4310 107,692
229 SHURWID 8.9 9 8.3 8.9 8.3 7.23 272 2.7830 316,840
230 SIBL 20.9 21 20.5 20.9 20.8 0.48 80 9.9870 479,069
231 SIMTEX 27.1 27.7 27.1 27.2 27 0.37 57 1.1030 40,433
232 SINGERBD 180.9 181 179.6 180.2 179.7 0.67 164 5.8390 32,439
233 SINOBANGLA 36.7 36.8 36.3 36.5 36.4 0.82 171 1.7780 48,690
234 SONALIANSH 253 268.9 250 252.5 263.1 -3.84 1,121 25.2390 97,396
235 SOUTHEASTB 17.3 17.4 17.2 17.2 17.4 -0.57 195 18.6920 1,081,916
236 SPCERAMICS 12.2 12.4 12.1 12.2 12.6 -3.17 82 1.7810 145,401
237 SPCL 143.8 144.5 141.7 144.2 141.7 1.48 1,060 68.5780 478,363
238 SQUARETEXT 63.9 64 62.9 63.1 63.8 0.16 193 6.4150 101,612
239 SQURPHARMA 283.6 283.7 282.6 283.3 283 0.21 539 40.3620 142,478
240 STANCERAM 60.8 62.1 60.2 60.5 61.7 -1.46 112 0.9830 16,234
241 STANDBANKL 10.4 10.8 10.3 10.6 10.4 0 80 2.7070 259,520
242 STYLECRAFT 1,385 1,400.2 1,385 1,392.2 1,391.8 -0.49 31 0.2510 180
243 SUMITPOWER 38.7 39 38.5 38.8 38.8 -0.26 169 12.3630 319,598
244 SUNLIFEINS 21.1 21.2 20.7 21.1 21.2 -0.47 5 0.0710 3,377
245 TAKAFULINS 19 19.9 18.3 19.4 19.8 -4.04 10 0.0760 3,895
246 TALLUSPIN 9.9 10 9.9 10 9.9 0 29 0.3330 33,402
247 TITASGAS 49.1 49.9 49 49.2 49.4 -0.61 258 14.0140 283,301
248 TOSRIFA 25 25.5 25 25.2 25.3 -1.19 183 7.5650 299,321
249 TRUSTBANK 24.3 24.3 24 24.3 24.2 0.41 73 6.0000 247,967
250 TUNGHAI 15.9 16 15.3 15.8 15.2 4.61 863 42.4810 2,714,118
251 UCB 16.7 17 16.7 16.8 16.8 -0.60 197 6.1650 367,424
252 UNIONCAP 26.8 27.2 26.6 26.9 26.8 0 312 15.2320 565,314
253 UNIQUEHRL 54 54.7 53.8 54.2 54 0 179 7.7840 143,802
254 UNITEDAIR 5.7 5.8 5.6 5.6 5.7 0 293 4.1590 731,441
255 UNITEDFIN 20.3 20.5 19.7 20 20.2 0.50 213 7.6560 377,768
256 UPGDCL 173.8 174.4 164.3 173.8 164.1 5.91 2,281 267.3910 1,568,577
257 USMANIAGL 92.1 93.7 90.4 91.2 92.4 -0.32 250 6.1590 67,562
258 UTTARABANK 23 23.1 22.7 23 22.9 0.44 106 4.4980 196,193
259 UTTARAFIN 57.9 58.1 57.5 57.7 58 -0.17 43 1.3880 24,059
260 WATACHEM 160 163.8 160 160.5 163.3 -2.02 194 2.7160 16,872
261 WMSHIPYARD 37.4 39.4 37.4 37.7 38.8 -3.61 641 18.5310 481,476
262 YPL 27.7 28.4 27.7 27.7 27.4 1.09 149 5.9290 211,418
263 ZAHEENSPIN 0 0 0 26.3 26.3 -- 0 0.0000 0
264 ZAHINTEX 19 19.2 18.8 19 18.8 1.06 168 6.3790 336,168

 

 

 

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.