Saturday, May 26, 2018 Current Time: 6:25:10 AM (BST) Market Status: Closed
1JANATAMF 6.10 
-0.10    -1.61%

1STPRIMFMF 13.00 
0.60    4.84%

AAMRANET 88.70 
3.60    4.23%

AAMRATECH 29.20 
0.50    1.74%

ABB1STMF 6.00 
0.00    0.00%

ABBANK 12.80 
0.10    0.79%

ACI   353.00    
2.60    0.74%

ACIFORMULA 168.50 
4.50    2.74%

ACMELAB 99.00 
1.70    1.75%

ACTIVEFINE 30.50 
1.40    4.81%

ADVENT 44.80 
0.20    0.45%

AFCAGRO 37.30 
0.90    2.47%

AFTABAUTO 53.60 
0.90    1.71%

AGNISYSL 20.30 
0.50    2.53%

AGRANINS 16.00 
-1.30    -7.51%

AIBL1STIMF 8.50 
0.00    0.00%

AIL   90.00    
4.00    4.65%

AL-HAJTEX 73.00 
0.90    1.25%

ALARABANK 23.90 
0.70    3.02%

ALIF   12.00    
0.20    1.69%

ALLTEX 10.00 
0.20    2.04%

AMANFEED 52.40 
0.30    0.58%

AMBEEPHA 449.00 
7.60    1.72%

AMCL(PRAN) 214.00 
0.90    0.42%

ANLIMAYARN 32.80 
2.30    7.54%

ANWARGALV 73.00 
3.20    4.58%

APEXFOODS 245.00 
-3.20    -1.29%

APEXFOOT 296.00 
0.00    0.00%

APEXSPINN 117.30 
4.10    3.62%

APEXTANRY 139.00 
4.90    3.65%

APOLOISPAT 13.10 
-0.10    -0.76%

ARAMIT 330.00 
-2.10    -0.63%

ARAMITCEM 23.20 
0.10    0.43%

ARGONDENIM 26.70 
0.40    1.52%

ASIAINS 17.00 
0.70    4.29%

ASIAPACINS 24.90 
0.20    0.81%

ATCSLGF 10.90 
0.00    0.00%

ATLASBANG 128.50 
11.60    9.92%

AZIZPIPES 131.20 
2.30    1.78%

BANGAS 220.40 
-2.90    -1.30%

BANKASIA 16.00 
0.40    2.56%

BARKAPOWER 28.70 
0.30    1.06%

BATASHOE 1140.00 
0.20    0.02%

BATBC   3437.00    
66.20    1.96%

BAYLEASING 21.60 
0.70    3.35%

BBS   29.30    
0.30    1.03%

BBSCABLES 77.00 
1.10    1.45%

BDAUTOCA 113.00 
5.70    5.31%

BDCOM   28.20    
0.60    2.17%

BDFINANCE 15.50 
0.00    0.00%

BDLAMPS 171.80 
2.20    1.30%

BDTHAI 24.60 
0.60    2.50%

BDWELDING 17.00 
-0.10    -0.58%

BEACHHATCH 12.40 
-0.30    -2.36%

BEACONPHAR 18.90 
0.20    1.07%

BENGALWTL 30.90 
1.40    4.75%

BERGERPBL 2631.00 
-138.40    -5.00%

BEXIMCO 26.20 
0.20    0.77%

BGIC   18.80    
0.40    2.17%

BIFC   7.30    
0.30    4.29%

BNICL   14.40    
0.00    0.00%

BRACBANK 79.30 
4.60    6.16%

BSC   40.20    
0.00    0.00%

BSCCL   86.00    
0.30    0.35%

BSRMLTD 112.00 
0.80    0.72%

BSRMSTEEL 72.10 
0.20    0.28%

BXPHARMA 100.90 
1.30    1.31%

BXSYNTH 9.20 
0.10    1.10%

CAPMBDBLMF 8.00 
-0.10    -1.23%

CAPMIBBLMF 9.10 
0.00    0.00%

CENTRALINS 21.00 
-0.90    -4.11%

CENTRALPHL 15.30 
1.10    7.75%

CITYBANK 34.20 
-0.70    -2.01%

CITYGENINS 14.10 
0.10    0.71%

CNATEX 6.80 
0.30    4.62%

CONFIDCEM 147.00 
2.80    1.94%

CONTININS 15.90 
0.00    0.00%

CVOPRL 197.80 
2.90    1.49%

DACCADYE 7.00 
-0.20    -2.78%

DAFODILCOM 36.90 
0.30    0.82%

DBH   133.50    
0.00    0.00%

DBH1STMF 9.60 
0.20    2.13%

DELTALIFE 102.90 
3.20    3.21%

DELTASPINN 8.40 
0.10    1.20%

DESCO   42.00    
-0.10    -0.24%

DESHBANDHU 16.70 
0.40    2.45%

DHAKABANK 14.80 
0.30    2.07%

DOREENPWR 104.50 
1.60    1.55%

DSHGARME 207.00 
2.50    1.22%

DSSL   18.60    
0.20    1.09%

DULAMIACOT 37.10 
-0.20    -0.54%

DUTCHBANGL 119.40 
1.80    1.53%

EASTERNINS 29.00 
0.00    0.00%

EASTLAND 19.40 
0.90    4.86%

EASTRNLUB 1208.50 
10.90    0.91%

EBL   35.80    
1.30    3.77%

EBL1STMF 7.80 
-0.10    -1.27%

EBLNRBMF 6.10 
0.10    1.67%

ECABLES 180.00 
-3.80    -2.07%

EHL   47.40    
1.00    2.16%

EMERALDOIL 12.20 
0.30    2.52%

ENVOYTEX 30.10 
0.50    1.69%

ETL   16.50    
0.30    1.85%

EXIM1STMF 6.70 
0.00    0.00%

EXIMBANK 12.30 
0.40    3.36%

FAMILYTEX 6.40 
0.10    1.59%

FARCHEM 16.70 
0.30    1.83%

FAREASTFIN 7.70 
-0.20    -2.53%

FAREASTLIF 68.60 
0.80    1.18%

FASFIN 11.70 
0.30    2.63%

FBFIF   5.50    
0.00    0.00%

FEDERALINS 9.70 
-0.30    -3.00%

FEKDIL 15.10 
0.30    2.03%

FINEFOODS 36.80 
0.00    0.00%

FIRSTFIN 7.00 
-0.10    -1.41%

FIRSTSBANK 11.20 
0.20    1.82%

FORTUNE 29.50 
1.40    4.98%

FUWANGCER 15.60 
0.30    1.96%

FUWANGFOOD 17.40 
0.40    2.35%

GBBPOWER 14.40 
-0.20    -1.37%

GEMINISEA 387.70 
1.80    0.47%

GENNEXT 8.60 
0.10    1.18%

GHAIL   38.30    
1.80    4.93%

GHCL   38.20    
0.10    0.26%

GLAXOSMITH 1419.00 
-12.30    -0.86%

GLOBALINS 13.00 
0.40    3.17%

GOLDENSON 10.70 
0.00    0.00%

GP   430.00    
0.30    0.07%

GPHISPAT 39.20 
1.00    2.62%

GQBALLPEN 68.50 
2.30    3.47%

GRAMEENS2 16.60 
0.00    0.00%

GREENDELMF 9.20 
0.00    0.00%

GREENDELT 60.00 
0.70    1.18%

GSPFINANCE 17.30 
0.50    2.98%

HAKKANIPUL 56.60 
2.80    5.20%

HEIDELBCEM 350.00 
7.40    2.16%

HFL   26.60    
-0.30    -1.12%

HRTEX   42.00    
3.80    9.95%

HWAWELLTEX 37.00 
0.10    0.27%

IBBLPBOND 938.00 
13.50    1.46%

IBNSINA 256.50 
1.60    0.63%

ICB   124.80    
2.20    1.79%

ICB2NDNRB 9.80 
0.00    0.00%

ICB3RDNRB 6.10 
0.10    1.67%

ICBAGRANI1 7.50 
0.00    0.00%

ICBAMCL2ND 7.90 
-0.10    -1.25%

ICBEPMF1S1 6.70 
0.10    1.52%

ICBIBANK 4.80 
0.00    0.00%

ICBSONALI1 8.30 
0.10    1.22%

IDLC   69.30    
0.30    0.43%

IFADAUTOS 115.60 
0.90    0.78%

IFIC   13.00    
0.20    1.56%

IFIC1STMF 5.80 
0.10    1.75%

IFILISLMF1 7.40 
0.00    0.00%

ILFSL   15.60    
-1.60    -9.30%

IMAMBUTTON 26.50 
0.20    0.76%

INTECH 17.70 
0.50    2.91%

INTRACO 53.80 
1.40    2.67%

IPDC   31.30    
0.00    0.00%

ISLAMIBANK 22.80 
0.00    0.00%

ISLAMICFIN 15.30 
0.20    1.32%

ISLAMIINS 26.80 
0.00    0.00%

ISNLTD 19.80 
-0.20    -1.00%

ITC   33.90    
1.30    3.99%

JAMUNABANK 15.10 
0.00    0.00%

JAMUNAOIL 181.50 
-1.50    -0.82%

JANATAINS 14.30 
-0.70    -4.67%

JMISMDL 178.50 
0.70    0.39%

JUTESPINN 156.00 
-2.00    -1.27%

KARNAPHULI 13.80 
0.80    6.15%

KAY&QUE 166.40 
-6.00    -3.48%

KBPPWBIL 16.00 
0.40    2.56%

KDSALTD 57.10 
0.50    0.88%

KEYACOSMET 10.00 
-0.10    -0.99%

KOHINOOR 370.40 
-3.60    -0.96%

KPCL   56.50    
-1.00    -1.74%

KPPL   9.30    
0.10    1.09%

LANKABAFIN 26.40 
0.50    1.93%

LEGACYFOOT 83.60 
-0.90    -1.07%

LHBL   54.40    
0.40    0.74%

LIBRAINFU 502.00 
6.00    1.21%

LINDEBD 1230.40 
0.90    0.07%

LRGLOBMF1 8.00 
0.00    0.00%

MAKSONSPIN 9.30 
-0.10    -1.06%

MALEKSPIN 17.80 
0.20    1.14%

MARICO 1200.00 
20.10    1.70%

MATINSPINN 38.10 
0.10    0.26%

MBL1STMF 8.30 
0.00    0.00%

MEGCONMILK 27.00 
-1.70    -5.92%

MEGHNACEM 92.10 
0.50    0.55%

MEGHNALIFE 56.50 
-0.20    -0.35%

MEGHNAPET 23.60 
-0.20    -0.84%

MERCANBANK 18.00 
1.00    5.88%

MERCINS 25.50 
-0.70    -2.67%

METROSPIN 10.70 
0.30    2.88%

MHSML   15.00    
0.30    2.04%

MICEMENT 80.10 
-0.10    -0.12%

MIDASFIN 27.60 
1.10    4.15%

MIRACLEIND 47.80 
2.70    5.99%

MITHUNKNIT 20.50 
-0.60    -2.84%

MJLBD   102.00    
0.00    0.00%

MODERNDYE 196.10 
-9.70    -4.71%

MONNOCERA 145.30 
0.30    0.21%

MONNOSTAF 1914.20 
-29.80    -1.53%

MPETROLEUM 184.80 
1.90    1.04%

MTB   29.50    
0.70    2.43%

NAHEEACP 50.70 
3.10    6.51%

NATLIFEINS 150.00 
3.80    2.60%

NAVANACNG 70.70 
4.30    6.48%

NCCBANK 16.00 
0.40    2.56%

NCCBLMF1 7.40 
0.00    0.00%

NFML   14.00    
0.40    2.94%

NHFIL   37.10    
-0.70    -1.85%

NITOLINS 29.40 
0.00    0.00%

NLI1STMF 14.70 
-0.10    -0.68%

NORTHERN 316.00 
-2.70    -0.85%

NORTHRNINS 17.70 
-0.50    -2.75%

NPOLYMAR 79.00 
0.90    1.15%

NTC   600.50    
9.60    1.62%

NTLTUBES 110.80 
6.10    5.83%

NURANI 15.60 
0.50    3.31%

OAL   15.30    
0.40    2.68%

OIMEX   45.90    
2.10    4.79%

OLYMPIC 243.90 
6.30    2.65%

ONEBANKLTD 17.30 
0.60    3.59%

ORIONINFU 50.80 
3.70    7.86%

ORIONPHARM 41.30 
-0.10    -0.24%

PADMALIFE 36.20 
0.40    1.12%

PADMAOIL 234.90 
3.40    1.47%

PARAMOUNT 13.40 
0.10    0.75%

PDL   17.00    
0.50    3.03%

PENINSULA 24.00 
0.70    3.00%

PEOPLESINS 20.00 
0.80    4.17%

PF1STMF 6.60 
-0.10    -1.49%

PHARMAID 445.10 
3.40    0.77%

PHENIXINS 25.90 
1.20    4.86%

PHPMF1 6.10 
0.00    0.00%

PIONEERINS 26.80 
0.30    1.13%

PLFSL   9.50    
0.10    1.06%

POPULAR1MF 5.80 
0.10    1.75%

POPULARLIF 89.40 
3.50    4.07%

POWERGRID 46.20 
0.40    0.87%

PRAGATIINS 24.70 
0.20    0.82%

PRAGATILIF 96.00 
0.50    0.52%

PREMIERBAN 11.50 
0.20    1.77%

PREMIERLEA 10.80 
-0.30    -2.70%

PRIME1ICBA 6.90 
0.00    0.00%

PRIMEBANK 18.00 
0.50    2.86%

PRIMEFIN 9.10 
0.50    5.81%

PRIMEINSUR 16.30 
-0.30    -1.81%

PRIMELIFE 45.80 
-0.40    -0.87%

PRIMETEX 27.10 
1.90    7.54%

PROGRESLIF 50.10 
-1.20    -2.34%

PROVATIINS 16.10 
0.00    0.00%

PTL   44.40    
1.70    3.98%

PUBALIBANK 22.50 
0.30    1.35%

PURABIGEN 14.00 
0.10    0.72%

QUASEMIND 59.60 
-0.90    -1.49%

QUEENSOUTH 52.30 
-0.90    -1.69%

RAHIMAFOOD 150.00 
-0.80    -0.53%

RAHIMTEXT 324.00 
-16.60    -4.87%

RAKCERAMIC 43.10 
0.40    0.94%

RANFOUNDRY 130.40 
-0.30    -0.23%

RDFOOD 17.80 
0.10    0.56%

REGENTTEX 17.10 
0.50    3.01%

RELIANCE1 10.30 
0.00    0.00%

RELIANCINS 49.10 
0.10    0.20%

RENATA 1238.20 
7.30    0.59%

RENWICKJA 582.70 
0.00    0.00%

REPUBLIC 24.00 
-0.60    -2.44%

RNSPIN 12.20 
0.10    0.83%

RSRMSTEEL 51.40 
0.60    1.18%

RUPALILIFE 61.10 
-0.10    -0.16%

SAFKOSPINN 16.80 
0.50    3.07%

SAIFPOWER 24.90 
0.30    1.22%

SAIHAMCOT 13.90 
0.40    2.96%

SAIHAMTEX 20.40 
1.80    9.68%

SALAMCRST 32.50 
0.70    2.20%

SALVOCHEM 26.50 
-0.10    -0.38%

SAMATALETH 51.30 
0.80    1.58%

SAMORITA 70.00 
0.70    1.01%

SANDHANINS 26.10 
-0.10    -0.38%

SAPORTL 27.70 
0.10    0.36%

SAVAREFR 150.00 
-8.00    -5.06%

SEBL1STMF 13.80 
-0.10    -0.72%

SEMLIBBLSF 8.70 
-0.30    -3.33%

SEMLLECMF 10.00 
-0.20    -1.96%

SHAHJABANK 25.30 
0.30    1.20%

SHASHADNIM 54.00 
1.40    2.66%

SHEPHERD 32.30 
2.90    9.86%

SHURWID 17.40 
-0.60    -3.33%

SHYAMPSUG 39.70 
-0.20    -0.50%

SIBL   16.40    
0.40    2.50%

SIMTEX 28.60 
2.40    9.16%

SINGERBD 170.40 
1.70    1.01%

SINOBANGLA 57.10 
-0.60    -1.04%

SONALIANSH 283.00 
1.40    0.50%

SONARGAON 17.30 
0.10    0.58%

SOUTHEASTB 15.00 
-2.10    -12.28%

SPCERAMICS 16.20 
0.30    1.89%

SPCL   84.70    
0.40    0.47%

SQUARETEXT 51.50 
0.30    0.59%

SQURPHARMA 291.90 
1.30    0.45%

STANCERAM 115.00 
-0.20    -0.17%

STANDARINS 30.10 
-1.20    -3.83%

STANDBANKL 11.10 
0.10    0.91%

STYLECRAFT 1840.00 
-45.40    -2.41%

SUMITPOWER 36.50 
0.20    0.55%

SUNLIFEINS 20.70 
-0.90    -4.17%

TAKAFULINS 22.60 
0.40    1.80%

TALLUSPIN 7.40 
-0.20    -2.63%

TITASGAS 38.20 
0.10    0.26%

TOSRIFA 17.70 
0.20    1.14%

TRUSTB1MF 6.60 
0.10    1.54%

TRUSTBANK 31.20 
0.30    0.97%

TUNGHAI 7.40 
0.20    2.78%

UCB   18.20    
0.20    1.11%

UNIONCAP 13.50 
0.30    2.27%

UNIQUEHRL 51.20 
1.10    2.20%

UNITEDAIR 4.00 
-0.10    -2.44%

UNITEDFIN 17.50 
0.50    2.94%

UNITEDINS 21.00 
-0.10    -0.47%

UPGDCL 222.00 
-2.70    -1.20%

USMANIAGL 134.00 
0.90    0.68%

UTTARABANK 24.20 
0.10    0.41%

UTTARAFIN 58.40 
1.40    2.46%

VAMLBDMF1 9.10 
-0.20    -2.15%

VAMLRBBF 9.00 
0.00    0.00%

WATACHEM 282.50 
-4.50    -1.57%

WMSHIPYARD 33.00 
1.40    4.43%

YPL   17.20    
0.10    0.58%

ZAHEENSPIN 11.50 
0.10    0.88%

ZAHINTEX 12.60 
0.30    2.44%

ZEALBANGLA 49.30 
-1.10    -2.18%


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 May 24, 2018 at 2:45 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 88.7 88.9 84.3 88.4 85.1 4.23 1,176 39.5410 454,403
2 AAMRATECH 29.2 29.3 28.7 28.9 28.7 1.74 132 2.2960 79,331
3 ABBANK 12.8 12.9 12.6 12.8 12.7 0.79 166 4.3820 342,806
4 ACI 353 357.9 352 353.1 350.4 0.74 385 8.4390 23,849
5 ACIFORMULA 168.5 169 162 167.5 164 2.74 94 7.4510 45,385
6 ACMELAB 99 99 97.3 97.9 97.3 1.75 174 4.3730 44,699
7 ACTIVEFINE 30.5 30.6 29 30.2 29.1 4.81 326 8.6290 290,864
8 AFCAGRO 37.3 37.7 36 37 36.4 2.47 239 5.7190 155,884
9 AFTABAUTO 53.6 53.9 52.2 53.1 52.7 1.71 143 2.0500 38,722
10 AGNISYSL 20.3 20.4 19.7 20.3 19.8 2.53 189 3.1560 157,110
11 AGRANINS 16 16.2 15.6 15.8 17.3 -7.51 21 0.1940 12,285
12 AL-HAJTEX 73 73.9 72 72.9 72.1 1.25 117 1.5350 21,060
13 ALARABANK 23.9 24.2 23 24 23.2 3.02 309 78.7210 3,289,165
14 ALIF 12 12.1 11.7 12 11.8 1.69 490 28.6360 2,393,275
15 ALLTEX 10 10 9.8 9.9 9.8 2.04 34 0.2950 29,838
16 AMANFEED 52.4 53.4 51.4 52.4 52.1 0.58 216 4.0570 77,870
17 AMBEEPHA 449 453.9 436 447.4 441.4 1.72 269 6.4850 14,481
18 AMCL(PRAN) 214 214.8 206.1 212.8 213.1 0.42 84 2.1430 10,086
19 ANLIMAYARN 32.8 33.3 30.6 33 30.5 7.54 1,075 28.7550 884,356
20 ANWARGALV 73 74 69.6 73.4 69.8 4.58 812 15.5910 214,682
21 APEXFOODS 245 250.4 245 245.7 248.2 -1.29 398 8.2910 33,563
22 APEXFOOT 296 301 294 296.1 296 0 75 1.5850 5,350
23 APEXSPINN 117.3 117.3 112 116.6 113.2 3.62 183 3.3590 29,014
24 APEXTANRY 139 139 134.1 136.7 134.1 3.65 25 0.4980 3,651
25 APOLOISPAT 13.1 13.4 13 13.1 13.2 -0.76 345 6.2300 474,099
26 ARAMIT 330 338.5 330 330.1 332.1 -0.63 62 0.4560 1,376
27 ARAMITCEM 23.2 24.1 22.5 23 23.1 0.43 25 0.2560 11,150
28 ARGONDENIM 26.7 26.7 26.1 26.7 26.3 1.52 234 7.3400 277,408
29 ASIAINS 17 17 17 17 16.3 4.29 3 0.0100 600
30 ATLASBANG 128.5 128.5 117 128.5 116.9 9.92 252 7.6420 60,344
31 AZIZPIPES 131.2 132.6 128 131.1 128.9 1.78 227 3.3460 25,623
32 BANGAS 220.4 236.1 216.6 222.7 223.3 -1.30 128 1.7580 7,890
33 BANKASIA 16 16.6 15.6 16.5 15.6 2.56 103 5.1780 317,959
34 BARKAPOWER 28.7 29 28.4 28.7 28.4 1.06 154 6.1260 213,698
35 BATASHOE 1,140 1,147 1,135 1,140 1,139.8 0.02 73 7.7250 6,777
36 BATBC 3,437 3,437 3,400 3,411.9 3,370.8 1.96 49 0.8510 250
37 BAYLEASING 21.6 21.7 20.9 21.2 20.9 3.35 18 0.2450 11,565
38 BBS 29.3 29.5 28.9 29.2 29 1.03 304 6.9480 238,570
39 BBSCABLES 77 77.3 75.1 76.5 75.9 1.45 1,721 62.3970 817,339
40 BDAUTOCA 113 113.5 107.3 113 107.3 5.31 568 8.5420 76,693
41 BDCOM 28.2 28.2 27.1 28 27.6 2.17 212 9.4590 339,844
42 BDFINANCE 15.5 16.1 15.4 15.7 15.5 0 187 2.2390 142,627
43 BDLAMPS 171.8 172.4 170.9 171.9 169.6 1.30 112 1.8100 10,554
44 BDTHAI 24.6 24.8 24.1 24.6 24 2.5 754 29.6550 1,212,107
45 BDWELDING 17 17.3 16.8 16.9 17.1 -0.58 67 0.7390 43,523
46 BEACHHATCH 12.4 12.7 12.3 12.5 12.7 -2.36 81 0.6490 52,065
47 BEACONPHAR 18.9 18.9 18.5 18.7 18.7 1.07 119 1.9380 103,863
48 BENGALWTL 30.9 30.9 29.4 30.1 29.5 4.75 65 0.9160 30,669
49 BERGERPBL 2,631 2,652 2,631 2,631 2,769.4 -5.00 475 23.8300 9,057
50 BEXIMCO 26.2 26.5 25.8 26.2 26 0.77 2,032 117.8220 4,500,869
51 BGIC 18.8 20 18.5 19.1 18.4 2.17 15 0.6290 32,952
52 BNICL 14.4 14.6 14.4 14.5 14.4 0 35 0.5590 38,669
53 BRACBANK 79.3 80.5 74 79.6 74.7 6.16 2,387 155.8840 2,004,535
54 BSC 40.2 40.7 39.9 40.4 40.2 0 417 8.3400 206,819
55 BSCCL 86 86.9 84.1 85.8 85.7 0.35 130 1.6050 18,741
56 BSRMLTD 112 113.5 109.3 112.8 111.2 0.72 2,648 176.2800 1,582,110
57 BSRMSTEEL 72.1 72.3 71.5 72.1 71.9 0.28 133 3.3460 46,542
58 BXPHARMA 100.9 101.3 99.7 100.5 99.6 1.31 423 34.5450 342,927
59 CENTRALPHL 15.3 15.4 14 15.3 14.2 7.75 388 8.4670 568,220
60 CITYBANK 34.2 34.3 31 34.1 34.9 -2.01 934 59.8030 1,810,233
61 CITYGENINS 14.1 14.2 14 14 14 0.71 33 0.8690 61,780
62 CNATEX 6.8 6.9 6.5 6.7 6.5 4.62 236 3.2520 487,095
63 CONFIDCEM 147 147.1 143.9 147 144.2 1.94 398 17.2450 117,668
64 CONTININS 15.9 15.9 15.9 15.9 15.9 0 2 0.0150 956
65 CVOPRL 197.8 198 193.5 197.1 194.9 1.49 720 12.3870 63,322
66 DACCADYE 7 7.2 6.9 7 7.2 -2.78 133 1.3800 197,653
67 DAFODILCOM 36.9 37.2 36.3 36.9 36.6 0.82 210 4.3790 118,864
68 DBH 133.5 133.6 133 133.5 133.5 0 33 0.6700 5,024
69 DELTALIFE 102.9 105 100.9 101.8 99.7 3.21 205 14.2510 137,077
70 DELTASPINN 8.4 8.5 8.4 8.4 8.3 1.20 111 1.9660 233,276
71 DESCO 42 43 42 42 42.1 -0.24 56 1.8030 42,610
72 DESHBANDHU 16.7 16.9 16.3 16.6 16.3 2.45 252 5.9730 360,233
73 DHAKABANK 14.8 14.9 14.5 14.8 14.5 2.07 265 17.3180 1,184,743
74 DHAKAINS 0 0 0 19.8 19.8 -- 0 0.0000 0
75 DOREENPWR 104.5 104.5 101.9 103.9 102.9 1.55 676 27.7610 268,640
76 DSHGARME 207 209.8 204 207 204.5 1.22 201 2.4430 11,823
77 DSSL 18.6 18.7 17.8 18.3 18.4 1.09 831 36.2820 1,995,748
78 DUTCHBANGL 119.4 120 117 118.5 117.6 1.53 210 10.6360 89,964
79 EASTERNINS 29 29.7 29 29.1 29 0 53 1.2890 44,083
80 EASTLAND 19.4 20.3 18.9 19.8 18.5 4.86 52 1.1190 56,102
81 EASTRNLUB 1,208.5 1,219.9 1,187.3 1,212.3 1,197.6 0.91 600 11.4600 9,520
82 EBL 35.8 35.8 34.5 35.4 34.5 3.77 144 12.1900 350,231
83 ECABLES 180 184.9 177 178.7 183.8 -2.07 135 2.6000 14,507
84 EHL 47.4 47.4 46.2 46.7 46.4 2.16 186 6.1640 131,913
85 EMERALDOIL 12.2 12.3 11.8 12.2 11.9 2.52 52 0.4430 36,855
86 ENVOYTEX 30.1 30.1 29 30 29.6 1.69 84 1.6170 53,881
87 ETL 16.5 16.6 16.1 16.5 16.2 1.85 860 39.1530 2,392,135
88 EXIMBANK 12.3 12.3 11.8 12.2 11.9 3.36 387 14.7610 1,222,868
89 FAMILYTEX 6.4 6.4 6.3 6.4 6.3 1.59 189 3.5020 554,490
90 FARCHEM 16.7 16.9 16.4 16.7 16.4 1.83 116 2.4870 149,238
91 FAREASTFIN 7.7 7.9 7.7 7.7 7.9 -2.53 34 0.3410 44,125
92 FAREASTLIF 68.6 72.5 68.6 69.1 67.8 1.18 82 2.0920 30,029
93 FASFIN 11.7 11.8 11.4 11.6 11.4 2.63 231 5.8040 502,267
94 FEDERALINS 9.7 9.7 9.5 9.6 10 -3 78 0.8820 91,857
95 FEKDIL 15.1 15.1 14.8 15 14.8 2.03 123 1.8040 120,498
96 FINEFOODS 36.8 38 36.3 36.6 36.8 0 1,515 45.2600 1,218,475
97 FIRSTFIN 7 7.3 7 7 7.1 -1.41 46 0.6190 87,720
98 FIRSTSBANK 11.2 11.2 11 11.2 11 1.82 165 6.0240 540,372
99 FORTUNE 29.5 29.9 28.2 29.5 28.1 4.98 1,174 29.8940 1,031,060
100 FUWANGCER 15.6 15.7 15.3 15.5 15.3 1.96 198 4.9900 322,547
101 FUWANGFOOD 17.4 17.4 17 17.3 17 2.35 392 12.3330 715,454
102 GBBPOWER 14.4 14.8 14.1 14.5 14.6 -1.37 156 2.2920 158,689
103 GEMINISEA 387.7 388.9 382.6 386.5 385.9 0.47 641 9.9950 25,936
104 GENNEXT 8.6 8.7 8.5 8.6 8.5 1.18 463 17.0450 1,991,580
105 GHAIL 38.3 38.4 36.6 37.9 36.5 4.93 465 15.2790 406,881
106 GHCL 38.2 38.2 38.1 38.1 38.1 0.26 11 0.1910 5,000
107 GLAXOSMITH 1,419 1,439 1,415.2 1,416.1 1,431.3 -0.86 50 0.6570 463
108 GLOBALINS 13 13 12.6 12.8 12.6 3.17 25 0.3840 29,924
109 GOLDENSON 10.7 10.7 10.3 10.4 10.7 0 53 0.4520 43,406
110 GP 430 430.5 426.5 429.4 429.7 0.07 740 45.8350 106,802
111 GPHISPAT 39.2 39.2 38.2 38.9 38.2 2.62 223 7.2910 188,285
112 GQBALLPEN 68.5 68.5 65.1 68 66.2 3.47 111 1.2800 19,130
113 GREENDELT 60 62 58.2 60.5 59.3 1.18 153 9.2400 150,721
114 GSPFINANCE 17.3 17.3 16.7 17.2 16.8 2.98 252 14.1920 827,046
115 HAKKANIPUL 56.6 56.7 54.4 56.1 53.8 5.20 68 1.2170 21,845
116 HEIDELBCEM 350 358 341.1 348.8 342.6 2.16 78 1.1080 3,178
117 HFL 26.6 27 26.2 26.5 26.9 -1.12 748 32.6090 1,228,921
118 HRTEX 42 42 38.3 42 38.2 9.95 1,451 81.6190 1,979,820
119 HWAWELLTEX 37 38.1 37 37.3 36.9 0.27 67 1.9400 51,723
120 IBNSINA 256.5 258.9 255.1 255.9 254.9 0.63 128 10.7520 41,848
121 ICB 124.8 124.8 120.5 123.4 122.6 1.79 561 9.2360 75,842
122 ICBIBANK 4.8 4.9 4.7 4.8 4.8 0 50 1.1570 241,600
123 IDLC 69.3 70.3 68 69.2 69 0.43 204 19.6800 284,057
124 IFADAUTOS 115.6 115.8 114.3 115.4 114.7 0.78 709 45.4650 395,135
125 IFIC 13 13 12.7 12.9 12.8 1.56 226 6.8800 535,620
126 ILFSL 15.6 15.9 14.8 15.7 17.2 -9.30 281 6.8410 448,120
127 IMAMBUTTON 26.5 28 26.3 26.5 26.3 0.76 9 0.0900 3,405
128 INTECH 17.7 17.7 17.1 17.5 17.2 2.91 317 5.4000 310,820
129 IPDC 31.3 32.3 31.3 31.5 31.3 0 98 3.1870 100,661
130 ISLAMIBANK 22.8 23.1 22.4 22.8 22.8 0 251 10.4880 460,725
131 ISLAMICFIN 15.3 15.3 15.1 15.3 15.1 1.32 56 0.9900 65,020
132 ISLAMIINS 26.8 26.8 25.1 26.6 26.8 0 36 0.6230 23,438
133 ISNLTD 19.8 20.5 19.3 19.4 20 -1 46 0.3560 18,086
134 ITC 33.9 34.1 32.5 33.9 32.6 3.99 283 6.2130 185,892
135 JAMUNABANK 15.1 15.4 15 15.1 15.1 0 181 6.5720 434,023
136 JAMUNAOIL 181.5 183.8 181.1 181.5 183 -0.82 70 2.3360 12,771
137 JMISMDL 178.5 182.5 177.5 178.9 177.8 0.39 379 10.3350 57,410
138 KARNAPHULI 13.8 14.1 12.8 14 13 6.15 42 0.5690 41,538
139 KAY&QUE 166.4 175.5 166 167.3 172.4 -3.48 151 1.2350 7,252
140 KBPPWBIL 16 16.2 15.8 16 15.6 2.56 129 3.8060 238,489
141 KDSALTD 57.1 58.2 56 57.2 56.6 0.88 48 0.6670 11,657
142 KEYACOSMET 10 10.2 10 10.1 10.1 -0.99 462 34.4650 3,419,018
143 KOHINOOR 370.4 374.1 370.3 373.1 374 -0.96 67 0.8810 2,361
144 KPCL 56.5 58 56.4 56.6 57.5 -1.74 243 7.5430 133,085
145 KPPL 9.3 9.5 9.1 9.2 9.2 1.09 65 0.6810 74,296
146 LANKABAFIN 26.4 26.4 25.5 26.2 25.9 1.93 788 38.9140 1,491,297
147 LEGACYFOOT 83.6 86.8 81.5 83.6 84.5 -1.07 2,207 96.0200 1,150,300
148 LHBL 54.4 54.5 53.6 54.2 54 0.74 677 24.1340 445,439
149 LIBRAINFU 502 509 493.8 502.2 496 1.21 292 2.8890 5,811
150 LINDEBD 1,230.4 1,247 1,224 1,231.5 1,229.5 0.07 67 2.6790 2,178
151 MAKSONSPIN 9.3 9.5 9.2 9.3 9.4 -1.06 196 4.2850 459,157
152 MALEKSPIN 17.8 18 17.6 17.8 17.6 1.14 30 0.4740 26,710
153 MARICO 1,200 1,253.6 1,171 1,182.1 1,179.9 1.70 77 1.2230 1,003
154 MATINSPINN 38.1 39.7 38.1 38.5 38 0.26 53 1.4080 36,517
155 MEGCONMILK 27 29.5 27 27.5 28.7 -5.92 55 0.1930 6,984
156 MEGHNACEM 92.1 93.1 91.4 92.3 91.6 0.55 29 0.2920 3,163
157 MEGHNALIFE 56.5 58.8 56.1 56.4 56.7 -0.35 54 2.1530 38,183
158 MEGHNAPET 23.6 24.1 23.5 23.7 23.8 -0.84 36 0.3420 14,378
159 MERCANBANK 18 18.6 17 18.1 17 5.88 497 22.2140 1,246,151
160 MERCINS 25.5 26.5 25 25.5 26.2 -2.67 43 2.3310 91,999
161 METROSPIN 10.7 10.7 10.4 10.6 10.4 2.88 186 4.7930 454,832
162 MHSML 15 15.1 14.7 15 14.7 2.04 113 3.7720 254,211
163 MICEMENT 80.1 80.1 79.2 79.4 80.2 -0.12 64 0.4670 5,867
164 MIDASFIN 27.6 27.6 26.5 27.3 26.5 4.15 129 1.6240 60,495
165 MIRACLEIND 47.8 48.9 45.4 47.9 45.1 5.99 3,320 177.1110 3,736,890
166 MITHUNKNIT 20.5 20.9 19.8 20.1 21.1 -2.84 164 1.3650 67,718
167 MJLBD 102 103 101.8 102.3 102 0 155 3.6990 36,163
168 MONNOCERA 145.3 147.3 142.5 146.4 145 0.21 1,642 59.3590 410,711
169 MONNOSTAF 1,914.2 1,970.5 1,895 1,917.8 1,944 -1.53 318 4.9500 2,566
170 MPETROLEUM 184.8 201.1 182.1 182.8 182.9 1.04 121 8.0670 43,658
171 MTB 29.5 29.5 28.3 29.4 28.8 2.43 58 3.6440 124,393
172 NATLIFEINS 150 150 150 150 146.2 2.60 1 0.0300 200
173 NAVANACNG 70.7 71.8 66 69.5 66.4 6.48 517 15.5140 224,979
174 NBL 0 0 0 10.9 10.9 -- 0 0.0000 0
175 NCCBANK 16 16 15.5 15.8 15.6 2.56 215 7.0420 448,788
176 NFML 14 14 13.6 13.9 13.6 2.94 154 2.7410 199,518
177 NHFIL 37.1 38.5 37.1 37.6 37.8 -1.85 17 0.1840 4,895
178 NITOLINS 29.4 29.4 29.4 29.4 29.4 0 3 0.0290 1,000
179 NORTHERN 316 320 313.6 314.8 318.7 -0.85 545 7.8770 24,941
180 NORTHRNINS 17.7 18.1 16.7 17.5 18.2 -2.75 80 0.6420 36,952
181 NPOLYMAR 79 79.8 77.2 78.4 78.1 1.15 164 4.3920 55,893
182 NTC 600.5 603.6 582 599.5 590.9 1.62 297 5.8820 9,812
183 NTLTUBES 110.8 111.9 104 110.4 104.7 5.83 1,057 23.7720 219,155
184 NURANI 15.6 15.6 15.1 15.5 15.1 3.31 278 10.0820 653,569
185 OAL 15.3 15.3 14.9 15.2 14.9 2.68 176 2.7180 179,486
186 OLYMPIC 243.9 243.9 237.9 241.1 237.6 2.65 149 2.3690 9,878
187 ONEBANKLTD 17.3 18.1 16.7 17.3 16.7 3.59 160 6.5410 377,587
188 ORIONINFU 50.8 51.8 47.3 51.2 47.1 7.86 342 11.9390 242,771
189 ORIONPHARM 41.3 42 41.3 41.6 41.4 -0.24 82 1.3740 33,045
190 PADMALIFE 36.2 36.6 35.7 35.9 35.8 1.12 207 5.5870 154,513
191 PADMAOIL 234.9 235 232 234.1 231.5 1.47 91 7.2690 31,000
192 PARAMOUNT 13.4 13.5 13.4 13.4 13.3 0.75 19 0.1960 14,555
193 PDL 17 17.2 16.2 17 16.5 3.03 282 9.0650 535,772
194 PENINSULA 24 24.2 23.3 23.9 23.3 3.00 436 17.1860 727,239
195 PHARMAID 445.1 452 436.1 446.1 441.7 0.77 753 18.5700 41,723
196 PHOENIXFIN 0 0 0 32.8 32.8 -- 0 0.0000 0
197 PIONEERINS 26.8 29.1 26.6 26.7 26.5 1.13 49 1.0290 37,732
198 PLFSL 9.5 9.5 9.3 9.5 9.4 1.06 116 1.4330 151,699
199 POPULARLIF 89.4 92 85.3 90.2 85.9 4.07 196 2.9870 33,200
200 POWERGRID 46.2 47.5 46.1 46.2 45.8 0.87 38 0.7520 16,235
201 PRAGATILIF 96 98.9 94.5 95.3 95.5 0.52 79 1.8990 19,799
202 PREMIERBAN 11.5 11.5 11.2 11.4 11.3 1.77 206 9.7570 859,845
203 PREMIERCEM 0 0 0 74.9 74.9 -- 0 0.0000 0
204 PREMIERLEA 10.8 11.3 10.8 11 11.1 -2.70 121 1.4710 132,773
205 PRIMEBANK 18 18 17.5 18 17.5 2.86 103 6.7000 375,121
206 PRIMEFIN 9.1 9.1 8.5 8.8 8.6 5.81 82 1.0930 125,538
207 PRIMEINSUR 16.3 17 16.3 16.6 16.6 -1.81 36 0.6470 38,900
208 PRIMELIFE 45.8 46.4 44.4 45.6 46.2 -0.87 63 1.6740 36,804
209 PRIMETEX 27.1 27.1 25.1 26.9 25.2 7.54 559 17.7590 671,074
210 PROVATIINS 16.1 16.5 16 16.1 16.1 0 19 0.0650 4,005
211 PTL 44.4 45.2 42.1 44.7 42.7 3.98 574 31.4780 713,127
212 PUBALIBANK 22.5 22.5 22 22.4 22.2 1.35 70 1.0800 48,544
213 PURABIGEN 14 14.1 13.8 13.8 13.9 0.72 59 0.8230 59,029
214 QUASEMIND 59.6 60.8 58 59.4 60.5 -1.49 502 8.3430 139,820
215 RAHIMAFOOD 150 150.2 146.1 148.1 150.8 -0.53 300 3.3910 22,904
216 RAHIMTEXT 324 344 322.4 326.3 340.6 -4.87 1,141 33.1930 99,553
217 RAKCERAMIC 43.1 43.2 42.6 42.9 42.7 0.94 186 5.7980 135,245
218 RANFOUNDRY 130.4 131.7 130 130.5 130.7 -0.23 89 2.4820 18,990
219 RDFOOD 17.8 18 17.5 17.8 17.7 0.56 429 17.7590 1,003,941
220 RECKITTBEN 0 0 0 1,783.2 1,783.2 -- 0 0.0000 0
221 REGENTTEX 17.1 17.3 16.4 17 16.6 3.01 348 6.6550 394,260
222 RELIANCINS 49.1 49.2 48.6 49 49 0.20 26 1.7790 36,255
223 RENATA 1,238.2 1,240 1,230 1,236.4 1,230.9 0.59 56 1.0190 825
224 RENWICKJA 582.7 589.9 580.2 582.8 582.7 0 171 1.6830 2,888
225 REPUBLIC 24 24 23.4 23.8 24.6 -2.44 9 0.0580 2,456
226 RNSPIN 12.2 12.3 12 12.2 12.1 0.83 223 2.9890 246,025
227 RSRMSTEEL 51.4 51.4 50 50.9 50.8 1.18 500 14.5040 285,753
228 RUPALIBANK 0 0 0 44.2 44.2 -- 0 0.0000 0
229 RUPALIINS 0 0 0 17.7 17.7 -- 0 0.0000 0
230 RUPALILIFE 61.1 62.8 60.7 61.2 61.2 -0.16 953 39.3100 635,815
231 SAFKOSPINN 16.8 17.1 16.4 16.8 16.3 3.07 348 9.9950 595,175
232 SAIFPOWER 24.9 25 24.6 24.9 24.6 1.22 398 9.5590 384,714
233 SAIHAMCOT 13.9 14.1 13.6 13.9 13.5 2.96 141 2.2800 164,769
234 SAIHAMTEX 20.4 20.4 18.7 20.1 18.6 9.68 316 11.8870 596,529
235 SALAMCRST 32.5 32.5 31.6 32.3 31.8 2.20 190 3.0750 96,176
236 SALVOCHEM 26.5 26.7 26.1 26.6 26.6 -0.38 335 15.3800 581,132
237 SAMATALETH 51.3 52.2 50.3 51.4 50.5 1.58 89 0.7340 14,359
238 SAMORITA 70 70 68.1 69.6 69.3 1.01 63 0.9360 13,556
239 SANDHANINS 26.1 26.6 26.1 26.2 26.2 -0.38 79 1.1520 43,887
240 SAPORTL 27.7 28.4 27.7 28 27.6 0.36 292 5.5480 198,430
241 SHAHJABANK 25.3 25.4 24.6 25.4 25 1.2 139 9.4640 375,101
242 SHASHADNIM 54 54 52.7 53.7 52.6 2.66 288 7.3160 137,055
243 SHEPHERD 32.3 32.3 29.2 32.3 29.4 9.86 2,930 144.9330 4,699,057
244 SHURWID 17.4 18.1 17 17.2 18 -3.33 250 5.6680 324,787
245 SHYAMPSUG 39.7 41 39.5 39.9 39.9 -0.50 64 0.5290 13,253
246 SIBL 16.4 16.5 15.7 16.2 16 2.5 213 4.4490 276,016
247 SIMTEX 28.6 28.7 26.6 28.5 26.2 9.16 163 22.9500 810,651
248 SINGERBD 170.4 171.1 168.2 170 168.7 1.01 180 3.5240 20,758
249 SINOBANGLA 57.1 60.3 57 57.9 57.7 -1.04 2,755 124.5960 2,117,987
250 SONALIANSH 283 287.9 280 280.7 281.6 0.50 360 6.5870 23,301
251 SONARBAINS 0 0 0 14.7 14.7 -- 0 0.0000 0
252 SOUTHEASTB 15 15.1 14.4 15.1 17.1 -12.28 330 11.8920 803,784
253 SPCERAMICS 16.2 17 15.7 15.9 15.9 1.89 116 2.1570 135,117
254 SPCL 84.7 84.9 82 83.5 84.3 0.47 728 16.2160 194,049
255 SQUARETEXT 51.5 52 51 51.3 51.2 0.59 80 1.4500 28,274
256 SQURPHARMA 291.9 292 288.6 291.9 290.6 0.45 972 48.5450 166,983
257 STANCERAM 115 115.2 114.6 115 115.2 -0.17 25 0.4200 3,648
258 STANDARINS 30.1 31.3 28.6 30.8 31.3 -3.83 284 6.6330 216,935
259 STANDBANKL 11.1 11.2 10.8 11.1 11 0.91 99 3.2350 292,539
260 STYLECRAFT 1,840 1,897.9 1,825.2 1,834.7 1,885.4 -2.41 458 9.7010 5,241
261 SUMITPOWER 36.5 36.5 36.1 36.3 36.3 0.55 216 8.3360 230,208
262 SUNLIFEINS 20.7 21.6 20.7 21 21.6 -4.17 55 0.4630 21,741
263 TAKAFULINS 22.6 24 22.6 24 22.2 1.80 3 0.0420 1,767
264 TALLUSPIN 7.4 7.6 7.4 7.4 7.6 -2.63 91 0.9060 121,665
265 TITASGAS 38.2 38.6 38 38.1 38.1 0.26 72 1.2130 31,799
266 TOSRIFA 17.7 18 17.4 17.9 17.5 1.14 74 0.8940 50,393
267 TRUSTBANK 31.2 31.5 30.5 31 30.9 0.97 138 4.1940 135,279
268 TUNGHAI 7.4 7.4 7.2 7.4 7.2 2.78 50 0.5090 69,560
269 UCB 18.2 18.7 17.9 18 18 1.11 198 10.0560 556,761
270 UNIONCAP 13.5 13.7 13.3 13.6 13.2 2.27 212 3.8140 283,379
271 UNIQUEHRL 51.2 51.2 49.7 50.7 50.1 2.20 333 11.8370 234,832
272 UNITEDAIR 4 4.1 3.9 4 4.1 -2.44 306 3.8680 963,064
273 UNITEDFIN 17.5 18.7 17 17.2 17 2.94 64 1.4310 79,047
274 UPGDCL 222 225.5 219.1 223 224.7 -1.20 1,359 141.6610 634,087
275 USMANIAGL 134 135.7 132 132.7 133.1 0.68 1,375 38.2890 286,530
276 UTTARABANK 24.2 24.4 24 24.3 24.1 0.41 147 5.2340 215,670
277 UTTARAFIN 58.4 59 56.4 57.8 57 2.46 69 0.8510 14,808
278 WATACHEM 282.5 286.5 281 284.4 287 -1.57 326 6.2520 21,976
279 WMSHIPYARD 33 33 31.4 32.6 31.6 4.43 1,653 106.2280 3,307,700
280 YPL 17.2 17.4 16.9 17.2 17.1 0.58 215 3.4460 202,222
281 ZAHEENSPIN 11.5 11.6 11.3 11.5 11.4 0.88 174 4.4390 388,834
282 ZAHINTEX 12.6 12.6 12.3 12.6 12.3 2.44 48 0.6890 55,067
283 ZEALBANGLA 49.3 49.3 46.6 47 50.4 -2.18 67 0.6550 13,842

 

 

 

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.