Tuesday, Aug 22, 2017 Current Time: 3:46:54 AM (BST) Market Status: Closed
1JANATAMF 7.40 
0.20    2.78%

1STPRIMFMF 16.20 
0.40    2.53%

AAMRATECH 38.50 
0.90    2.39%

ABB1STMF 7.20 
-0.10    -1.37%

ABBANK 20.30 
0.60    3.05%

ACI   526.00    
-0.80    -0.15%

ACIFORMULA 208.90 
-3.00    -1.42%

ACMELAB 119.50 
-1.30    -1.08%

ACTIVEFINE 50.10 
0.30    0.60%

AFCAGRO 59.50 
-0.10    -0.17%

AFTABAUTO 68.60 
0.30    0.44%

AGNISYSL 26.70 
-0.10    -0.37%

AGRANINS 20.80 
0.70    3.48%

AIBL1STIMF 7.80 
0.00    0.00%

AL-HAJTEX 111.00 
1.40    1.28%

ALARABANK 20.40 
0.50    2.51%

ALLTEX 13.00 
0.10    0.78%

AMANFEED 75.00 
-1.00    -1.32%

AMBEEPHA 470.00 
-0.90    -0.19%

AMCL(PRAN) 224.90 
-1.20    -0.53%

ANLIMAYARN 33.90 
0.60    1.80%

ANWARGALV 83.40 
-0.90    -1.07%

APEXFOODS 148.90 
0.20    0.13%

APEXFOOT 345.60 
-6.70    -1.90%

APEXSPINN 122.90 
2.60    2.16%

APEXTANRY 153.00 
0.80    0.53%

APOLOISPAT 20.40 
0.00    0.00%

ARAMIT 390.00 
-10.60    -2.65%

ARAMITCEM 37.30 
-0.70    -1.84%

ARGONDENIM 35.30 
0.10    0.28%

ASIAINS 23.50 
-0.30    -1.26%

ASIAPACINS 23.10 
0.00    0.00%

ATCSLGF 13.80 
0.20    1.47%

ATLASBANG 136.00 
-4.70    -3.34%

AZIZPIPES 124.30 
0.20    0.16%

BANGAS 137.60 
2.50    1.85%

BANKASIA 20.50 
0.60    3.02%

BARKAPOWER 42.40 
-0.50    -1.17%

BATASHOE 1150.00 
-16.90    -1.45%

BATBC   2835.60    
-144.40    -4.85%

BAYLEASING 27.90 
0.60    2.20%

BBS   49.20    
1.00    2.07%

BBSCABLES 149.70 
13.60    9.99%

BDAUTOCA 123.60 
8.40    7.29%

BDCOM   42.50    
0.30    0.71%

BDFINANCE 19.00 
0.10    0.53%

BDLAMPS 192.00 
-4.50    -2.29%

BDTHAI 25.50 
-0.10    -0.39%

BDWELDING 17.50 
0.60    3.55%

BEACHHATCH 17.90 
1.30    7.83%

BEACONPHAR 22.30 
0.10    0.45%

BENGALWTL 48.00 
-0.40    -0.83%

BERGERPBL 2109.00 
10.70    0.51%

BEXIMCO 31.70 
-0.20    -0.63%

BGIC   19.00    
-0.20    -1.04%

BIFC   10.50    
-0.10    -0.94%

BNICL   18.30    
0.20    1.10%

BRACBANK 82.20 
0.70    0.86%

BSC   51.00    
-1.00    -1.92%

BSCCL   116.90    
-0.80    -0.68%

BSRMLTD 141.80 
3.70    2.68%

BSRMSTEEL 87.50 
-0.70    -0.79%

BXPHARMA 106.20 
-1.40    -1.30%

BXSYNTH 8.60 
-0.10    -1.15%

CAPMBDBLMF 8.90 
0.10    1.14%

CENTRALINS 21.70 
-0.20    -0.91%

CENTRALPHL 27.10 
-0.50    -1.81%

CITYBANK 42.20 
1.30    3.18%

CITYGENINS 17.40 
0.00    0.00%

CMCKAMAL 24.60 
0.10    0.41%

CNATEX 13.30 
0.60    4.72%

CONFIDCEM 157.00 
2.10    1.36%

CONTININS 22.10 
0.10    0.45%

CVOPRL 225.50 
-1.10    -0.49%

DACCADYE 9.40 
0.00    0.00%

DAFODILCOM 49.50 
1.00    2.06%

DBH   122.10    
3.10    2.61%

DBH1STMF 9.30 
0.00    0.00%

DELTALIFE 97.40 
0.50    0.52%

DELTASPINN 11.70 
0.20    1.74%

DESCO   48.10    
-0.90    -1.84%

DESHBANDHU 19.80 
0.00    0.00%

DHAKABANK 18.70 
0.20    1.08%

DHAKAINS 22.00 
0.10    0.46%

DOREENPWR 137.00 
-2.00    -1.44%

DSHGARME 354.00 
-3.60    -1.01%

DSSL   22.00    
-0.20    -0.90%

DULAMIACOT 12.00 
0.40    3.45%

DUTCHBANGL 140.60 
4.60    3.38%

EASTERNINS 28.80 
-0.30    -1.03%

EASTLAND 23.90 
0.70    3.02%

EASTRNLUB 1012.00 
-1.70    -0.17%

EBL   42.50    
1.30    3.16%

EBL1STMF 7.80 
0.10    1.30%

EBLNRBMF 7.20 
0.20    2.86%

ECABLES 153.30 
6.10    4.14%

EHL   47.70    
-0.40    -0.83%

EMERALDOIL 25.00 
0.30    1.21%

ENVOYTEX 38.90 
0.20    0.52%

ETL   21.40    
-0.20    -0.93%

EXIM1STMF 7.70 
0.10    1.32%

EXIMBANK 13.70 
0.00    0.00%

FAMILYTEX 9.80 
0.80    8.89%

FARCHEM 25.10 
0.00    0.00%

FAREASTFIN 11.50 
0.10    0.88%

FAREASTLIF 77.00 
0.50    0.65%

FASFIN 15.80 
0.30    1.94%

FBFIF   6.90    
-0.10    -1.43%

FEDERALINS 12.10 
0.00    0.00%

FEKDIL 25.10 
-0.10    -0.40%

FINEFOODS 52.70 
3.80    7.77%

FIRSTFIN 14.40 
0.10    0.70%

FIRSTSBANK 13.60 
0.00    0.00%

FORTUNE 54.00 
-0.10    -0.18%

FUWANGCER 18.90 
0.30    1.61%

FUWANGFOOD 24.60 
1.50    6.49%

GBBPOWER 22.10 
-0.10    -0.45%

GEMINISEA 622.10 
-18.50    -2.89%

GENNEXT 11.30 
0.20    1.80%

GHAIL   45.50    
-0.80    -1.73%

GHCL   41.00    
1.30    3.27%

GLAXOSMITH 1447.60 
-5.80    -0.40%

GLOBALINS 15.90 
0.60    3.92%

GOLDENSON 17.60 
-0.20    -1.12%

GP   392.00    
0.50    0.13%

GPHISPAT 41.20 
-0.70    -1.67%

GQBALLPEN 113.80 
4.80    4.40%

GRAMEENS2 15.60 
0.00    0.00%

GREENDELMF 9.10 
0.00    0.00%

GREENDELT 63.80 
-0.40    -0.62%

GSPFINANCE 29.20 
0.10    0.34%

HAKKANIPUL 76.50 
2.80    3.80%

HEIDELBCEM 445.80 
-1.80    -0.40%

HFL   24.90    
0.10    0.40%

HRTEX   35.10    
0.00    0.00%

HWAWELLTEX 37.00 
0.20    0.54%

IBBLPBOND 966.50 
-0.50    -0.05%

IBNSINA 282.00 
11.90    4.41%

ICB   179.20    
-2.40    -1.32%

ICB2NDNRB 11.90 
0.20    1.71%

ICB3RDNRB 7.30 
-0.10    -1.35%

ICBAMCL2ND 8.70 
-0.30    -3.33%

ICBEPMF1S1 7.80 
-0.30    -3.70%

ICBIBANK 5.50 
0.10    1.85%

ICBSONALI1 9.10 
0.00    0.00%

IDLC   79.10    
1.00    1.28%

IFADAUTOS 160.00 
3.20    2.04%

IFIC   19.70    
0.50    2.60%

IFIC1STMF 7.10 
0.00    0.00%

IFILISLMF1 8.80 
0.00    0.00%

ILFSL   15.80    
0.00    0.00%

IMAMBUTTON 19.20 
0.60    3.23%

INTECH 19.30 
0.70    3.76%

IPDC   47.60    
0.60    1.28%

ISLAMIBANK 32.50 
-0.20    -0.61%

ISLAMICFIN 22.10 
0.10    0.45%

ISLAMIINS 30.00 
-0.10    -0.33%

ISNLTD 18.10 
-1.00    -5.24%

ITC   46.90    
-0.10    -0.21%

JAMUNABANK 20.20 
0.20    1.00%

JAMUNAOIL 210.00 
-2.00    -0.94%

JANATAINS 14.50 
0.20    1.40%

JMISMDL 228.90 
18.40    8.74%

JUTESPINN 89.00 
-2.20    -2.41%

KARNAPHULI 18.50 
0.00    0.00%

KAY&QUE 108.50 
9.80    9.93%

KBPPWBIL 23.00 
-0.10    -0.43%

KDSALTD 84.00 
3.90    4.87%

KEYACOSMET 14.90 
-0.90    -5.70%

KOHINOOR 417.00 
-2.60    -0.62%

KPCL   60.60    
0.40    0.66%

KPPL   11.20    
-0.40    -3.45%

LAFSURCEML 58.60 
-0.50    -0.85%

LANKABAFIN 57.10 
2.10    3.82%

LEGACYFOOT 32.30 
-0.70    -2.12%

LIBRAINFU 613.00 
-6.60    -1.07%

LINDEBD 1250.00 
-10.70    -0.85%

LRGLOBMF1 7.60 
-0.10    -1.30%

MAKSONSPIN 11.50 
0.20    1.77%

MALEKSPIN 22.70 
0.20    0.89%

MARICO 1010.00 
-0.30    -0.03%

MATINSPINN 41.20 
0.10    0.24%

MBL1STMF 8.80 
0.20    2.33%

MEGCONMILK 14.80 
0.40    2.78%

MEGHNACEM 103.00 
-0.70    -0.68%

MEGHNALIFE 54.50 
1.30    2.44%

MEGHNAPET 10.40 
0.40    4.00%

MERCANBANK 24.90 
0.60    2.47%

MERCINS 18.80 
-0.60    -3.09%

METROSPIN 8.60 
0.00    0.00%

MHSML   28.50    
-0.70    -2.40%

MICEMENT 94.00 
0.70    0.75%

MIDASFIN 30.00 
0.30    1.01%

MIRACLEIND 51.60 
2.60    5.31%

MITHUNKNIT 43.30 
0.70    1.64%

MJLBD   118.90    
-0.60    -0.50%

MODERNDYE 261.20 
21.00    8.74%

MONNOCERA 56.50 
5.10    9.92%

MONNOSTAF 895.00 
55.40    6.60%

MPETROLEUM 200.00 
-3.00    -1.48%

MTB   26.60    
0.30    1.14%

NATLIFEINS 155.00 
-1.10    -0.70%

NAVANACNG 73.50 
-1.20    -1.61%

NBL   12.50    
0.30    2.46%

NCCBANK 15.60 
0.50    3.31%

NCCBLMF1 8.80 
0.50    6.02%

NFML   24.80    
0.10    0.40%

NHFIL   51.20    
0.60    1.19%

NITOLINS 25.40 
0.40    1.60%

NLI1STMF 15.60 
0.10    0.65%

NORTHERN 589.40 
-14.20    -2.35%

NORTHRNINS 24.50 
-0.50    -2.00%

NPOLYMAR 106.40 
0.30    0.28%

NTC   597.00    
-5.40    -0.90%

NTLTUBES 124.00 
2.40    1.97%

NURANI 23.10 
0.30    1.32%

OAL   24.70    
0.20    0.82%

OLYMPIC 279.10 
-2.70    -0.96%

ONEBANKLTD 23.90 
0.50    2.14%

ORIONINFU 61.20 
0.20    0.33%

ORIONPHARM 48.10 
-0.20    -0.41%

PADMALIFE 46.80 
-0.20    -0.43%

PADMAOIL 251.00 
-6.10    -2.37%

PARAMOUNT 17.40 
0.10    0.58%

PDL   23.60    
0.00    0.00%

PENINSULA 29.10 
-0.30    -1.02%

PEOPLESINS 20.90 
-0.50    -2.34%

PF1STMF 7.70 
-0.30    -3.75%

PHARMAID 299.20 
1.50    0.50%

PHENIXINS 27.20 
0.00    0.00%

PHOENIXFIN 30.80 
1.00    3.36%

PHPMF1 7.70 
0.10    1.32%

PIONEERINS 29.10 
-0.50    -1.69%

PLFSL   12.90    
0.50    4.03%

POPULAR1MF 7.20 
0.00    0.00%

POPULARLIF 66.00 
0.00    0.00%

POWERGRID 54.30 
-0.90    -1.63%

PRAGATIINS 32.00 
0.40    1.27%

PRAGATILIF 102.30 
-0.70    -0.68%

PREMIERBAN 14.00 
0.50    3.70%

PREMIERCEM 93.30 
1.40    1.52%

PREMIERLEA 17.00 
0.00    0.00%

PRIME1ICBA 8.10 
0.10    1.25%

PRIMEBANK 25.30 
0.60    2.43%

PRIMEFIN 13.30 
0.20    1.53%

PRIMEINSUR 18.70 
0.00    0.00%

PRIMELIFE 56.50 
-0.50    -0.88%

PRIMETEX 26.60 
0.50    1.92%

PROGRESLIF 60.00 
-1.30    -2.12%

PROVATIINS 18.40 
0.20    1.10%

PTL   33.50    
0.50    1.52%

PUBALIBANK 27.90 
1.50    5.68%

PURABIGEN 17.00 
0.20    1.19%

QSMDRYCELL 93.10 
-0.60    -0.64%

RAHIMAFOOD 164.90 
3.70    2.30%

RAHIMTEXT 336.50 
-7.30    -2.12%

RAKCERAMIC 56.70 
0.10    0.18%

RANFOUNDRY 132.00 
2.80    2.17%

RDFOOD 19.80 
0.50    2.59%

RECKITTBEN 1495.00 
1.20    0.08%

REGENTTEX 24.60 
-0.20    -0.81%

RELIANCE1 11.50 
0.00    0.00%

RELIANCINS 53.90 
1.60    3.06%

RENATA 1131.00 
-0.50    -0.04%

RENWICKJA 604.00 
-5.10    -0.84%

REPUBLIC 23.60 
-1.00    -4.07%

RNSPIN 21.50 
0.50    2.38%

RSRMSTEEL 82.30 
1.10    1.35%

RUPALIBANK 58.10 
0.90    1.57%

RUPALIINS 19.70 
0.10    0.51%

RUPALILIFE 39.70 
0.00    0.00%

SAFKOSPINN 15.40 
0.40    2.67%

SAIFPOWER 46.30 
0.30    0.65%

SAIHAMCOT 19.80 
0.00    0.00%

SAIHAMTEX 20.50 
0.30    1.49%

SALAMCRST 35.00 
0.00    0.00%

SALVOCHEM 24.70 
-0.70    -2.76%

SAMATALETH 57.00 
4.40    8.37%

SAMORITA 85.10 
0.40    0.47%

SANDHANINS 30.30 
-6.30    -17.21%

SAPORTL 40.80 
-0.30    -0.73%

SAVAREFR 81.00 
-1.90    -2.29%

SEBL1STMF 14.40 
0.20    1.41%

SEMLIBBLSF 10.00 
0.60    6.38%

SEMLLECMF 10.00 
-0.10    -0.99%

SHAHJABANK 18.50 
0.40    2.21%

SHASHADNIM 66.10 
-0.70    -1.05%

SHEPHERD 40.30 
0.00    0.00%

SHURWID 15.30 
-0.30    -1.92%

SHYAMPSUG 23.30 
0.60    2.64%

SIBL   25.10    
0.20    0.80%

SIMTEX 31.80 
-0.10    -0.31%

SINGERBD 194.00 
0.90    0.47%

SINOBANGLA 63.60 
1.20    1.92%

SONALIANSH 237.40 
0.60    0.25%

SONARBAINS 16.60 
-0.10    -0.60%

SONARGAON 13.00 
0.00    0.00%

SOUTHEASTB 19.60 
0.10    0.51%

SPCERAMICS 14.70 
0.10    0.68%

SPCL   144.30    
-1.30    -0.89%

SQUARETEXT 66.50 
-0.30    -0.45%

SQURPHARMA 280.30 
0.50    0.18%

STANCERAM 71.90 
5.40    8.12%

STANDARINS 24.60 
-0.90    -3.53%

STANDBANKL 13.20 
0.20    1.54%

STYLECRAFT 1450.30 
-81.80    -5.34%

SUMITPOWER 40.50 
-0.10    -0.25%

SUNLIFEINS 21.70 
-1.10    -4.82%

TAKAFULINS 23.20 
-0.10    -0.43%

TALLUSPIN 10.60 
0.10    0.95%

TITASGAS 49.80 
0.20    0.40%

TOSRIFA 27.20 
0.00    0.00%

TRUSTB1MF 7.40 
0.10    1.37%

TRUSTBANK 32.60 
0.10    0.31%

TUNGHAI 17.40 
-0.20    -1.14%

UCB   22.50    
0.30    1.35%

UNIONCAP 20.70 
0.30    1.47%

UNIQUEHRL 52.50 
-0.60    -1.13%

UNITEDAIR 6.60 
0.10    1.54%

UNITEDFIN 22.30 
0.20    0.90%

UNITEDINS 28.60 
0.70    2.51%

UPGDCL 172.60 
-0.70    -0.40%

USMANIAGL 94.40 
-0.70    -0.74%

UTTARABANK 32.50 
0.80    2.52%

UTTARAFIN 68.30 
0.00    0.00%

VAMLBDMF1 9.60 
0.00    0.00%

WATACHEM 175.90 
3.80    2.21%

WMSHIPYARD 40.00 
-0.20    -0.50%

YPL   26.70    
-0.10    -0.37%

ZAHEENSPIN 26.50 
-0.20    -0.75%

ZAHINTEX 18.70 
-0.10    -0.53%

ZEALBANGLA 40.20 
-0.70    -1.71%


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 Aug 21, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 38.5 38.5 37.7 38.3 37.6 2.39 452 16.9400 444,642
2 ABBANK 20.3 20.5 19.7 20.4 19.7 3.05 641 39.2060 1,943,789
3 ACI 526 528.3 523.5 525.6 526.8 -0.15 930 101.0570 192,062
4 ACIFORMULA 208.9 212 207.5 208.6 211.9 -1.42 500 19.3920 92,574
5 ACMELAB 119.5 121.3 119.4 119.8 120.8 -1.08 419 40.5800 338,070
6 ACTIVEFINE 50.1 50.5 49.4 49.7 49.8 0.60 617 67.0660 1,344,272
7 AFCAGRO 59.5 60.3 59.2 59.3 59.6 -0.17 205 8.0340 135,223
8 AFTABAUTO 68.6 69.2 68 68.3 68.3 0.44 319 20.8450 305,459
9 AGNISYSL 26.7 27.1 26.6 26.7 26.8 -0.37 454 28.7840 1,073,322
10 AGRANINS 20.8 20.8 20.1 20.6 20.1 3.48 18 0.2810 13,672
11 AL-HAJTEX 111 111.3 108.8 109.7 109.6 1.28 463 16.4090 149,521
12 ALARABANK 20.4 20.4 19.9 20.3 19.9 2.51 633 83.8750 4,164,524
13 ALLTEX 13 13.2 12.8 12.9 12.9 0.78 36 0.3650 28,270
14 AMANFEED 75 76.6 75 75.7 76 -1.32 272 14.5790 191,824
15 AMBEEPHA 470 482 462 471.2 470.9 -0.19 274 6.7970 14,373
16 AMCL(PRAN) 224.9 228.7 222.7 224.5 226.1 -0.53 160 4.6050 20,463
17 ANLIMAYARN 33.9 33.9 33.1 33.7 33.3 1.80 142 4.7260 141,137
18 ANWARGALV 83.4 85 83.2 84.1 84.3 -1.07 549 21.1010 251,084
19 APEXFOODS 148.9 151.6 148.8 149.4 148.7 0.13 181 4.0830 27,306
20 APEXFOOT 345.6 353.4 345.6 345.9 352.3 -1.90 286 13.7240 39,449
21 APEXSPINN 122.9 122.9 121.3 122.4 120.3 2.16 123 3.6510 29,843
22 APEXTANRY 153 157 152.1 152.4 152.2 0.53 521 18.1330 117,714
23 APOLOISPAT 20.4 20.8 20.2 20.3 20.4 0 886 41.0480 2,013,937
24 ARAMIT 390 405 388.2 391.3 400.6 -2.65 648 17.3820 43,788
25 ARAMITCEM 37.3 38 37.1 37.2 38 -1.84 170 3.0560 81,437
26 ARGONDENIM 35.3 35.5 35 35 35.2 0.28 408 27.2200 773,501
27 ASIAINS 23.5 23.7 23.5 23.5 23.8 -1.26 11 0.4880 20,750
28 ATLASBANG 136 140.4 136 139.2 140.7 -3.34 36 0.5950 4,274
29 BANGAS 137.6 138 136 136.6 135.1 1.85 18 0.1850 1,352
30 BANKASIA 20.5 20.8 19.4 20.7 19.9 3.02 413 39.2780 1,949,159
31 BARKAPOWER 42.4 43 42.2 42.4 42.9 -1.17 437 13.1880 309,809
32 BATASHOE 1,150 1,177 1,150 1,164.8 1,166.9 -1.45 78 2.9960 2,566
33 BATBC 2,835.6 2,875.1 2,835 2,854.1 2,980 -4.85 5 0.3000 105
34 BAYLEASING 27.9 27.9 26.7 27.5 27.3 2.20 190 6.7610 248,810
35 BBS 49.2 49.5 48.2 49.4 48.2 2.07 1,143 68.9460 1,402,574
36 BDAUTOCA 123.6 124.9 115.6 122.6 115.2 7.29 900 27.0710 224,970
37 BDCOM 42.5 42.7 41.7 42.2 42.2 0.71 476 44.9200 1,067,903
38 BDFINANCE 19 19.2 18.8 19 18.9 0.53 230 9.7990 514,929
39 BDLAMPS 192 197.6 192 192.6 196.5 -2.29 520 14.5290 75,113
40 BDTHAI 25.5 26 25.1 25.4 25.6 -0.39 891 37.7930 1,491,412
41 BDWELDING 17.5 17.9 16.8 17.4 16.9 3.55 194 2.7820 162,269
42 BEACHHATCH 17.9 18.1 17 18 16.6 7.83 349 6.6860 378,134
43 BEACONPHAR 22.3 22.5 22.2 22.3 22.2 0.45 307 10.9530 489,615
44 BENGALWTL 48 48.4 47.9 48 48.4 -0.83 220 10.2930 213,889
45 BERGERPBL 2,109 2,109 2,109 2,109 2,098.3 0.51 18 0.8140 386
46 BEXIMCO 31.7 32.2 31.5 31.6 31.9 -0.63 1,457 67.0770 2,115,755
47 BGIC 19 19.4 19 19.1 19.2 -1.04 93 1.5470 80,820
48 BNICL 18.3 18.4 18.2 18.3 18.1 1.10 82 1.4810 81,047
49 BRACBANK 82.2 83.2 81 82.4 81.5 0.86 380 25.1520 305,606
50 BSC 51 52.3 50.8 50.9 52 -1.92 1,277 35.1520 686,342
51 BSCCL 116.9 119 116.8 117.1 117.7 -0.68 494 13.1350 111,697
52 BSRMLTD 141.8 141.9 137.1 140.4 138.1 2.68 495 21.5070 154,101
53 BSRMSTEEL 87.5 88.8 87.1 87.8 88.2 -0.79 339 16.9750 193,499
54 BXPHARMA 106.2 107.8 106.2 106.5 107.6 -1.30 442 37.8790 354,288
55 CENTRALPHL 27.1 27.8 27 27.2 27.6 -1.81 566 26.5170 973,132
56 CITYBANK 42.2 42.5 40.9 42 40.9 3.18 1,104 100.9310 2,416,157
57 CITYGENINS 17.4 18 17.3 17.5 17.4 0 102 3.0000 169,173
58 CMCKAMAL 24.6 25 24.5 24.6 24.5 0.41 332 12.8980 524,052
59 CNATEX 13.3 13.3 12.6 13.2 12.7 4.72 1,659 144.3690 11,106,687
60 CONFIDCEM 157 157.4 153.5 156.8 154.9 1.36 599 57.6890 369,730
61 CONTININS 22.1 22.1 21.8 22 22 0.45 33 0.7740 35,253
62 CVOPRL 225.5 229.4 224 225.1 226.6 -0.49 874 21.0960 93,491
63 DACCADYE 9.4 9.5 9.1 9.3 9.4 0 247 1.8250 196,693
64 DAFODILCOM 49.5 49.7 48.6 49.1 48.5 2.06 250 11.5150 235,008
65 DBH 122.1 123 118 120.8 119 2.61 348 19.8170 165,873
66 DELTALIFE 97.4 98 97.2 97.5 96.9 0.52 176 7.3570 75,265
67 DELTASPINN 11.7 11.8 11.6 11.7 11.5 1.74 341 10.1530 870,515
68 DESCO 48.1 49 47.7 48 49 -1.84 315 12.7430 264,394
69 DESHBANDHU 19.8 20.4 19.6 19.8 19.8 0 69 1.4460 73,178
70 DHAKABANK 18.7 18.8 18.4 18.7 18.5 1.08 154 10.2540 552,085
71 DHAKAINS 22 23.6 21.9 22 21.9 0.46 14 0.2230 10,150
72 DOREENPWR 137 140.8 136.6 136.9 139 -1.44 856 51.6740 375,633
73 DSHGARME 354 363.4 353 358.3 357.6 -1.01 922 25.8830 71,946
74 DSSL 22 22.4 21.9 22.3 22.2 -0.90 393 16.7000 755,394
75 DUTCHBANGL 140.6 145 136 140.4 136 3.38 522 42.4120 302,697
76 EASTERNINS 28.8 29.4 28.8 29.2 29.1 -1.03 32 0.6260 21,478
77 EASTLAND 23.9 24 23.1 23.4 23.2 3.02 24 0.3680 15,734
78 EASTRNLUB 1,012 1,020 1,005.7 1,010.3 1,013.7 -0.17 42 1.2020 1,191
79 EBL 42.5 42.7 41.6 42.2 41.2 3.16 431 34.0720 811,962
80 ECABLES 153.3 154 148 152.4 147.2 4.14 304 6.9620 45,967
81 EHL 47.7 48.5 47.7 47.8 48.1 -0.83 136 7.0230 146,404
82 EMERALDOIL 25 25 24.7 24.8 24.7 1.21 150 3.1870 128,378
83 ENVOYTEX 38.9 39.2 38.8 38.9 38.7 0.52 81 3.9790 102,274
84 ETL 21.4 21.7 21.4 21.5 21.6 -0.93 325 10.8360 503,862
85 EXIMBANK 13.7 13.8 13.4 13.7 13.7 0 704 48.1500 3,545,482
86 FAMILYTEX 9.8 9.9 9 9.7 9 8.89 2,883 107.5380 11,190,577
87 FARCHEM 25.1 25.2 24.9 25 25.1 0 311 16.1490 645,263
88 FAREASTFIN 11.5 11.6 11.3 11.5 11.4 0.88 204 3.2760 286,493
89 FAREASTLIF 77 77.3 76.1 76.5 76.5 0.65 283 10.0140 130,487
90 FASFIN 15.8 15.8 15.4 15.7 15.5 1.94 208 8.8750 570,597
91 FEDERALINS 12.1 12.2 12 12.1 12.1 0 92 1.8170 150,314
92 FEKDIL 25.1 25.5 25 25.2 25.2 -0.40 107 4.2260 168,470
93 FINEFOODS 52.7 52.7 49 52.3 48.9 7.77 1,228 43.8680 851,126
94 FIRSTFIN 14.4 14.5 14.2 14.3 14.3 0.70 76 2.6100 182,290
95 FIRSTSBANK 13.6 13.7 13.5 13.6 13.6 0 353 20.4490 1,504,489
96 FUWANGCER 18.9 19.1 18.5 19 18.6 1.61 215 5.9560 316,141
97 FUWANGFOOD 24.6 25 23.3 24.8 23.1 6.49 2,832 127.2150 5,255,915
98 GBBPOWER 22.1 22.3 22 22 22.2 -0.45 319 10.5270 477,629
99 GEMINISEA 622.1 648.8 618 623.7 640.6 -2.89 780 13.9390 21,959
100 GENNEXT 11.3 11.5 11.1 11.3 11.1 1.80 1,010 56.4230 4,992,117
101 GHAIL 45.5 46.7 45.3 45.6 46.3 -1.73 527 26.1650 570,770
102 GHCL 41 41.3 39.5 41.1 39.7 3.27 179 8.3250 205,042
103 GLAXOSMITH 1,447.6 1,452.2 1,447.6 1,448.2 1,453.4 -0.40 57 1.2260 846
104 GLOBALINS 15.9 16 15 15.8 15.3 3.92 36 0.1680 10,657
105 GOLDENSON 17.6 17.9 17.6 17.6 17.8 -1.12 185 3.0420 172,160
106 GP 392 392 388.7 391.9 391.5 0.13 504 71.0720 181,688
107 GPHISPAT 41.2 41.9 41 41.2 41.9 -1.67 319 13.7120 331,751
108 GQBALLPEN 113.8 113.8 107.6 113.3 109 4.40 1,321 36.2190 326,019
109 GREENDELT 63.8 65.4 63 65 64.2 -0.62 102 6.5900 101,568
110 GSPFINANCE 29.2 29.5 29.1 29.3 29.1 0.34 223 8.7910 300,157
111 HAKKANIPUL 76.5 76.6 72.2 75.3 73.7 3.80 1,173 44.4690 599,743
112 HEIDELBCEM 445.8 451.8 445.8 446.9 447.6 -0.40 302 15.0760 33,552
113 HFL 24.9 25.2 24.7 25 24.8 0.40 125 6.9200 277,779
114 HRTEX 35.1 35.8 35 35.3 35.1 0 84 2.4380 69,370
115 HWAWELLTEX 37 37.3 36.7 36.9 36.8 0.54 28 0.3640 9,893
116 IBNSINA 282 282.9 266.2 276.5 270.1 4.41 1,541 90.6810 333,562
117 ICB 179.2 182.6 179 179.7 181.6 -1.32 655 25.6620 142,359
118 ICBIBANK 5.5 5.6 5.4 5.5 5.4 1.85 112 4.4190 801,474
119 IDLC 79.1 80.2 78 79.1 78.1 1.28 618 120.6600 1,524,471
120 IFADAUTOS 160 160.7 156.3 159.9 156.8 2.04 1,289 143.8370 909,931
121 IFIC 19.7 19.8 19 19.6 19.2 2.60 1,494 131.4370 6,785,807
122 ILFSL 15.8 15.9 15.7 15.8 15.8 0 112 7.9760 503,903
123 INTECH 19.3 19.3 18.7 19.1 18.6 3.76 1,088 46.0300 2,413,595
124 IPDC 47.6 47.9 46.9 47.1 47 1.28 131 7.9690 168,966
125 ISLAMIBANK 32.5 33.3 32.1 32.4 32.7 -0.61 915 60.4700 1,862,511
126 ISLAMICFIN 22.1 22.2 22 22.1 22 0.45 223 12.6570 574,332
127 ISLAMIINS 30 30.3 29.9 30 30.1 -0.33 142 9.1240 304,195
128 ITC 46.9 47.7 46.8 46.9 47 -0.21 177 3.5360 75,189
129 JAMUNABANK 20.2 20.3 19.9 20.2 20 1 247 31.9220 1,585,427
130 JAMUNAOIL 210 213.9 209.1 209.8 212 -0.94 569 48.6450 230,554
131 JMISMDL 228.9 228.9 209.5 228 210.5 8.74 1,672 93.7020 429,976
132 KARNAPHULI 18.5 18.6 18.2 18.6 18.5 0 101 3.2550 175,971
133 KBPPWBIL 23 23.3 22.8 22.9 23.1 -0.43 370 16.5910 720,692
134 KDSALTD 84 84 80.5 83.8 80.1 4.87 1,781 110.3330 1,340,487
135 KEYACOSMET 14.9 15.4 14.4 15 15.8 -5.70 4,291 260.3650 17,576,578
136 KOHINOOR 417 427.9 415 417.8 419.6 -0.62 63 1.2630 3,008
137 KPCL 60.6 61.1 60.1 60.7 60.2 0.66 467 16.4700 271,263
138 KPPL 11.2 11.7 11 11.1 11.6 -3.45 175 4.3380 390,453
139 LAFSURCEML 58.6 59.3 58.5 58.6 59.1 -0.85 837 39.6710 675,287
140 LANKABAFIN 57.1 57.2 55.3 57 55 3.82 2,183 240.0480 4,248,575
141 LEGACYFOOT 32.3 33.3 31.4 32.4 33 -2.12 107 1.8630 57,124
142 LIBRAINFU 613 623 596.2 608 619.6 -1.07 438 9.8830 16,319
143 LINDEBD 1,250 1,268 1,220 1,259.9 1,260.7 -0.85 155 10.2810 8,153
144 MAKSONSPIN 11.5 11.5 11.3 11.5 11.3 1.77 122 3.8930 340,347
145 MALEKSPIN 22.7 23 22.3 22.5 22.5 0.89 66 1.4470 64,030
146 MARICO 1,010 1,020 1,010 1,011.2 1,010.3 -0.03 53 0.7920 784
147 MATINSPINN 41.2 41.6 41.1 41.2 41.1 0.24 157 6.3140 153,031
148 MEGHNACEM 103 104.5 103 103.1 103.7 -0.68 26 0.1700 1,650
149 MEGHNALIFE 54.5 55 53 53.6 53.2 2.44 90 3.1080 58,147
150 MERCANBANK 24.9 25 24.3 24.9 24.3 2.47 603 71.5900 2,894,806
151 MERCINS 18.8 19.5 18.8 19 19.4 -3.09 22 0.1160 6,100
152 METROSPIN 8.6 8.8 8.5 8.6 8.6 0 65 0.6890 80,159
153 MHSML 28.5 29.4 28.4 28.6 29.2 -2.40 597 28.0720 968,852
154 MICEMENT 94 94 92.1 93.8 93.3 0.75 128 4.7620 51,060
155 MIDASFIN 30 30.3 29.5 30.1 29.7 1.01 110 3.1050 103,490
156 MIRACLEIND 51.6 52.1 49 51.9 49 5.31 1,369 56.7490 1,112,673
157 MITHUNKNIT 43.3 43.4 42.2 43.1 42.6 1.64 227 4.4890 105,029
158 MJLBD 118.9 121 118.6 119.1 119.5 -0.50 579 47.5570 397,253
159 MONNOCERA 56.5 56.5 51 56.5 51.4 9.92 1,492 61.6380 1,141,417
160 MPETROLEUM 200 202.8 199.1 199.8 203 -1.48 202 11.0630 55,091
161 MTB 26.6 26.7 26.1 26.6 26.3 1.14 72 8.9650 337,767
162 NATLIFEINS 155 158 155 156.4 156.1 -0.70 171 3.1610 20,175
163 NAVANACNG 73.5 75.5 73.4 74 74.7 -1.61 646 48.5030 649,081
164 NBL 12.5 12.5 12.1 12.4 12.2 2.46 892 75.9370 6,175,340
165 NCCBANK 15.6 15.6 15.1 15.5 15.1 3.31 254 13.6270 887,961
166 NFML 24.8 25.5 24.6 24.7 24.7 0.40 354 24.0950 965,008
167 NHFIL 51.2 51.7 50.6 51.1 50.6 1.19 51 2.3540 46,012
168 NORTHERN 589.4 612 586 590.7 603.6 -2.35 1,061 29.7310 50,031
169 NORTHRNINS 24.5 24.8 24.5 24.6 25 -2 16 0.3590 14,593
170 NPOLYMAR 106.4 106.5 104.5 105.4 106.1 0.28 244 7.3800 70,068
171 NTC 597 614.9 595 597.3 602.4 -0.90 414 6.8060 11,282
172 NTLTUBES 124 125 120.6 123.9 121.6 1.97 1,001 32.6940 267,837
173 OAL 24.7 24.7 24.5 24.6 24.5 0.82 229 8.3560 340,224
174 OLYMPIC 279.1 283.7 279.1 280.1 281.8 -0.96 208 9.6010 34,188
175 ONEBANKLTD 23.9 24 23.4 23.9 23.4 2.14 498 47.7980 2,014,770
176 ORIONINFU 61.2 61.6 60.7 61.2 61 0.33 504 24.4840 399,886
177 ORIONPHARM 48.1 48.6 48 48.2 48.3 -0.41 241 18.5830 385,382
178 PADMAOIL 251 257.5 250 250.8 257.1 -2.37 272 11.0600 43,914
179 PARAMOUNT 17.4 17.6 17.2 17.4 17.3 0.58 56 1.0960 62,859
180 PDL 23.6 24.1 23.6 23.7 23.6 0 320 11.6080 488,631
181 PENINSULA 29.1 29.6 29.1 29.2 29.4 -1.02 427 23.8810 815,341
182 PHARMAID 299.2 302.4 293.3 299 297.7 0.50 901 35.0660 117,615
183 PHENIXINS 27.2 27.4 27.2 27.2 27.2 0 13 0.0920 3,400
184 PHOENIXFIN 30.8 30.8 29.6 30.3 29.8 3.36 291 16.8120 559,293
185 PIONEERINS 29.1 29.4 29.1 29.2 29.6 -1.69 41 0.7290 25,020
186 PLFSL 12.9 13 12.4 12.9 12.4 4.03 191 4.0850 321,247
187 POPULARLIF 66 66.2 65.4 65.6 66 0 42 1.6510 25,150
188 POWERGRID 54.3 55.3 54.2 54.3 55.2 -1.63 137 6.2820 115,428
189 PRAGATILIF 102.3 104 102.2 102.3 103 -0.68 40 1.8510 18,092
190 PREMIERBAN 14 14 13.5 13.9 13.5 3.70 445 30.9310 2,256,769
191 PREMIERCEM 93.3 93.4 91.1 91.5 91.9 1.52 78 3.7170 40,345
192 PREMIERLEA 17 17.2 16.9 17 17 0 255 10.3270 606,944
193 PRIMEBANK 25.3 25.4 24.6 25.3 24.7 2.43 530 111.6440 4,465,499
194 PRIMEFIN 13.3 13.4 13.1 13.3 13.1 1.53 89 1.8590 141,378
195 PRIMEINSUR 18.7 18.8 18.4 18.6 18.7 0 42 0.7950 42,757
196 PRIMELIFE 56.5 57.5 55.8 56.5 57 -0.88 309 6.2010 108,766
197 PRIMETEX 26.6 26.6 25.4 26 26.1 1.92 7 0.2670 10,272
198 PROVATIINS 18.4 18.6 18 18.1 18.2 1.10 16 0.3920 21,658
199 PTL 33.5 33.8 32.3 32.7 33 1.52 242 10.5790 322,292
200 PUBALIBANK 27.9 28.3 26 27.8 26.4 5.68 1,137 55.0280 2,009,926
201 PURABIGEN 17 17 16.7 16.8 16.8 1.19 163 4.1820 248,650
202 QSMDRYCELL 93.1 94 93 93.6 93.7 -0.64 288 13.2410 141,381
203 RAHIMAFOOD 164.9 165 159 164.6 161.2 2.30 270 4.7260 29,060
204 RAHIMTEXT 336.5 348 334.1 335.5 343.8 -2.12 169 3.4450 10,172
205 RAKCERAMIC 56.7 56.9 56.5 56.6 56.6 0.18 446 23.7390 419,480
206 RANFOUNDRY 132 132.5 126.7 131.9 129.2 2.17 584 35.3130 271,007
207 RDFOOD 19.8 20.3 19.4 20 19.3 2.59 723 28.3190 1,429,617
208 REGENTTEX 24.6 25.2 24.4 24.5 24.8 -0.81 437 13.5280 548,284
209 RELIANCINS 53.9 54.9 52 52.9 52.3 3.06 43 3.0430 57,250
210 RENATA 1,131 1,134.8 1,131 1,133.1 1,131.5 -0.04 50 1.3100 1,156
211 RENWICKJA 604 610 597.5 599.7 609.1 -0.84 130 3.4640 5,747
212 REPUBLIC 23.6 24.6 23.6 24 24.6 -4.07 135 1.6340 67,764
213 RNSPIN 21.5 21.5 20.9 21.4 21 2.38 510 15.3260 719,353
214 RSRMSTEEL 82.3 83.5 82 82.4 81.2 1.35 2,224 165.9460 2,000,482
215 RUPALIBANK 58.1 59.6 56.7 58.8 57.2 1.57 1,604 86.0100 1,477,650
216 RUPALIINS 19.7 20 19.4 19.7 19.6 0.51 79 2.0980 106,632
217 RUPALILIFE 39.7 40 39.2 39.8 39.7 0 31 0.5020 12,660
218 SAFKOSPINN 15.4 15.5 15.1 15.2 15 2.67 211 4.8990 320,836
219 SAIFPOWER 46.3 46.3 45.9 46.1 46 0.65 815 60.8020 1,319,131
220 SAIHAMCOT 19.8 20.1 19.7 19.9 19.8 0 204 13.7240 690,073
221 SAIHAMTEX 20.5 20.5 20 20.2 20.2 1.49 233 12.2140 604,148
222 SALAMCRST 35 35.3 34.9 35 35 0 76 1.4820 42,320
223 SALVOCHEM 24.7 25.6 24.6 24.8 25.4 -2.76 768 46.5690 1,859,706
224 SAMORITA 85.1 85.3 83.2 84.5 84.7 0.47 402 9.5940 113,739
225 SANDHANINS 30.3 33.5 29.1 30 36.6 -17.21 371 7.6580 253,255
226 SAPORTL 40.8 41.5 40.8 40.9 41.1 -0.73 285 10.4980 256,327
227 SHAHJABANK 18.5 18.7 18.1 18.6 18.1 2.21 291 20.2690 1,094,369
228 SHASHADNIM 66.1 67.7 66.1 66.3 66.8 -1.05 201 3.8480 57,713
229 SHURWID 15.3 15.9 15.1 15.2 15.6 -1.92 248 5.3150 343,722
230 SIBL 25.1 25.1 24.7 25 24.9 0.80 169 17.3720 694,818
231 SIMTEX 31.8 32.2 31.5 31.6 31.9 -0.31 255 13.6790 431,191
232 SINGERBD 194 195 192.7 194.2 193.1 0.47 187 9.7570 50,421
233 SINOBANGLA 63.6 65 62.9 63.5 62.4 1.92 542 7.7950 122,212
234 SONALIANSH 237.4 240 235 235.5 236.8 0.25 233 4.1300 17,441
235 SOUTHEASTB 19.6 19.9 19.4 19.6 19.5 0.51 277 26.5780 1,355,719
236 SPCERAMICS 14.7 14.8 14.5 14.7 14.6 0.68 40 1.7850 121,658
237 SPCL 144.3 145.8 143.9 144.2 145.6 -0.89 783 52.4370 363,206
238 SQUARETEXT 66.5 67.1 66.5 66.7 66.8 -0.45 43 1.2030 18,021
239 SQURPHARMA 280.3 281.2 278.5 280.3 279.8 0.18 688 57.6160 205,836
240 STANCERAM 71.9 72 65.8 71.2 66.5 8.12 780 22.8060 331,141
241 STANDBANKL 13.2 13.2 12.7 13.1 13 1.54 209 11.5140 895,057
242 STYLECRAFT 1,450.3 1,556.8 1,450 1,450.6 1,532.1 -5.34 128 1.7670 1,185
243 SUMITPOWER 40.5 40.8 40.3 40.4 40.6 -0.25 370 29.7240 733,345
244 SUNLIFEINS 21.7 22.8 21 21.8 22.8 -4.82 17 0.0870 3,974
245 TAKAFULINS 23.2 23.3 23.2 23.3 23.3 -0.43 4 0.0240 1,015
246 TALLUSPIN 10.6 10.7 10.3 10.5 10.5 0.95 133 1.7310 165,463
247 TITASGAS 49.8 50.5 49.5 49.5 49.6 0.40 249 13.8420 277,292
248 TOSRIFA 27.2 27.3 27 27.1 27.2 0 81 3.5080 129,226
249 TRUSTBANK 32.6 33 32.1 32.8 32.5 0.31 365 42.2000 1,295,458
250 TUNGHAI 17.4 18.1 17.4 17.6 17.6 -1.14 536 34.5970 1,950,303
251 UCB 22.5 22.5 22 22.3 22.2 1.35 382 32.5780 1,470,099
252 UNIONCAP 20.7 21 20.3 20.4 20.4 1.47 183 5.6660 277,372
253 UNIQUEHRL 52.5 53.9 52.5 52.6 53.1 -1.13 435 18.6590 352,781
254 UNITEDAIR 6.6 6.6 6.5 6.5 6.5 1.54 395 7.3910 1,134,072
255 UNITEDFIN 22.3 22.3 22 22.1 22.1 0.90 194 16.7840 758,890
256 UPGDCL 172.6 173.6 171 171.6 173.3 -0.40 400 24.9370 144,961
257 USMANIAGL 94.4 95.1 94 94.6 95.1 -0.74 109 2.1060 22,266
258 UTTARABANK 32.5 32.7 31.2 32.5 31.7 2.52 1,579 115.0520 3,573,686
259 UTTARAFIN 68.3 70.7 68.3 69.1 68.3 0 594 29.4450 424,037
260 WATACHEM 175.9 176 169.5 174.5 172.1 2.21 444 12.8100 73,941
261 WMSHIPYARD 40 41 39.8 40.1 40.2 -0.50 444 15.1000 373,952
262 YPL 26.7 27.6 26.6 26.7 26.8 -0.37 306 14.9950 552,004
263 ZAHEENSPIN 26.5 27.1 26.1 26.3 26.7 -0.75 465 34.3440 1,298,385
264 ZAHINTEX 18.7 19 18.6 18.7 18.8 -0.53 167 4.9380 262,870

 

 

 

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.