Sunday, Dec 17, 2017 Current Time: 5:42:53 PM (BST) Market Status: Closed
1JANATAMF 6.50 
-0.10    -1.52%

1STPRIMFMF 16.00 
0.00    0.00%

AAMRANET 95.40 
5.80    6.47%

AAMRATECH 32.20 
-0.60    -1.83%

ABB1STMF 6.60 
-0.10    -1.49%

ABBANK 23.20 
0.00    0.00%

ACI   473.50    
9.40    2.03%

ACIFORMULA 176.70 
-0.70    -0.39%

ACMELAB 114.90 
-0.50    -0.43%

ACTIVEFINE 36.70 
-0.30    -0.81%

AFCAGRO 46.30 
0.30    0.65%

AFTABAUTO 64.00 
-0.40    -0.62%

AGNISYSL 22.40 
-0.20    -0.88%

AGRANINS 21.90 
0.60    2.82%

AIBL1STIMF 7.70 
-0.10    -1.28%

AL-HAJTEX 95.00 
-0.70    -0.73%

ALARABANK 24.30 
0.10    0.41%

ALLTEX 11.50 
0.40    3.60%

AMANFEED 64.60 
-0.50    -0.77%

AMBEEPHA 405.80 
1.00    0.25%

AMCL(PRAN) 231.80 
8.50    3.81%

ANLIMAYARN 32.70 
-0.50    -1.51%

ANWARGALV 83.40 
0.90    1.09%

APEXFOODS 142.40 
-0.90    -0.63%

APEXFOOT 322.00 
-0.60    -0.19%

APEXSPINN 121.70 
-1.80    -1.46%

APEXTANRY 151.40 
4.30    2.92%

APOLOISPAT 16.60 
0.20    1.22%

ARAMIT 336.30 
-2.10    -0.62%

ARAMITCEM 31.70 
-1.20    -3.65%

ARGONDENIM 31.40 
-0.10    -0.32%

ASIAINS 24.10 
0.40    1.69%

ASIAPACINS 25.70 
0.10    0.39%

ATCSLGF 11.70 
0.20    1.74%

ATLASBANG 126.90 
4.30    3.51%

AZIZPIPES 139.00 
-1.90    -1.35%

BANGAS 153.00 
0.70    0.46%

BANKASIA 23.70 
-0.10    -0.42%

BARKAPOWER 36.60 
-0.30    -0.81%

BATASHOE 1170.00 
-2.60    -0.22%

BATBC   3344.90    
6.30    0.19%

BAYLEASING 26.60 
-0.40    -1.48%

BBS   39.30    
-0.30    -0.76%

BBSCABLES 114.70 
-1.50    -1.29%

BDAUTOCA 115.50 
-1.60    -1.37%

BDCOM   27.80    
-0.50    -1.77%

BDFINANCE 21.80 
0.00    0.00%

BDLAMPS 175.50 
1.20    0.69%

BDTHAI 27.90 
-0.30    -1.06%

BDWELDING 26.30 
0.40    1.54%

BEACHHATCH 18.80 
1.30    7.43%

BEACONPHAR 20.30 
0.00    0.00%

BENGALWTL 41.00 
0.10    0.24%

BERGERPBL 2120.00 
-15.00    -0.70%

BEXIMCO 26.70 
-0.10    -0.37%

BGIC   21.60    
-0.10    -0.46%

BIFC   11.30    
0.90    8.65%

BNICL   20.00    
-0.10    -0.50%

BRACBANK 105.90 
-0.20    -0.19%

BRACSCBOND 1090.00 
16.50    1.54%

BSC   45.20    
-0.70    -1.53%

BSCCL   102.80    
-1.10    -1.06%

BSRMLTD 102.30 
-2.80    -2.66%

BSRMSTEEL 78.10 
-1.50    -1.88%

BXPHARMA 104.50 
-0.50    -0.48%

BXSYNTH 9.00 
0.30    3.45%

CAPMBDBLMF 8.70 
-0.20    -2.25%

CENTRALINS 23.70 
-0.20    -0.84%

CENTRALPHL 20.00 
-0.20    -0.99%

CITYBANK 53.10 
0.40    0.76%

CITYGENINS 18.70 
0.20    1.08%

CNATEX 8.90 
0.50    5.95%

CONFIDCEM 163.70 
1.60    0.99%

CONTININS 22.60 
0.20    0.89%

CVOPRL 218.50 
6.30    2.97%

DACCADYE 9.50 
0.20    2.15%

DAFODILCOM 45.80 
-0.40    -0.87%

DBH   135.60    
0.50    0.37%

DBH1STMF 9.60 
0.00    0.00%

DELTALIFE 108.90 
-1.10    -1.00%

DELTASPINN 9.70 
-0.10    -1.02%

DESCO   46.30    
0.30    0.65%

DESHBANDHU 24.50 
1.10    4.70%

DHAKABANK 22.90 
-0.10    -0.43%

DHAKAINS 23.60 
0.00    0.00%

DOREENPWR 118.30 
1.40    1.20%

DSHGARME 253.20 
1.40    0.56%

DSSL   17.40    
-0.30    -1.69%

DULAMIACOT 31.40 
-0.80    -2.48%

DUTCHBANGL 150.10 
0.80    0.54%

EASTERNINS 29.40 
0.40    1.38%

EASTLAND 24.00 
-0.20    -0.83%

EASTRNLUB 973.10 
0.10    0.01%

EBL   51.70    
-0.80    -1.52%

EBL1STMF 9.70 
0.00    0.00%

EBLNRBMF 6.70 
-0.10    -1.47%

ECABLES 206.50 
-2.80    -1.34%

EHL   50.30    
-1.00    -1.95%

EMERALDOIL 18.30 
0.00    0.00%

ENVOYTEX 36.40 
0.30    0.83%

ETL   16.70    
-0.10    -0.60%

EXIM1STMF 7.00 
0.00    0.00%

EXIMBANK 17.00 
0.00    0.00%

FAMILYTEX 7.90 
0.20    2.60%

FARCHEM 20.00 
0.00    0.00%

FAREASTFIN 11.40 
-0.30    -2.56%

FAREASTLIF 74.90 
-0.50    -0.66%

FASFIN 22.40 
0.00    0.00%

FBFIF   5.80    
-0.10    -1.69%

FEDERALINS 12.80 
0.10    0.79%

FEKDIL 19.50 
-0.30    -1.52%

FINEFOODS 40.10 
2.30    6.08%

FIRSTFIN 12.10 
0.10    0.83%

FIRSTSBANK 15.20 
-0.10    -0.65%

FORTUNE 41.10 
-0.60    -1.44%

FUWANGCER 17.20 
-0.10    -0.58%

FUWANGFOOD 21.30 
0.20    0.95%

GBBPOWER 19.30 
-0.20    -1.03%

GEMINISEA 514.70 
4.00    0.78%

GENNEXT 9.60 
0.00    0.00%

GHAIL   42.30    
-0.80    -1.86%

GHCL   39.70    
0.30    0.76%

GLAXOSMITH 1552.00 
-13.20    -0.84%

GLOBALINS 15.80 
-0.10    -0.63%

GOLDENSON 13.30 
-0.10    -0.75%

GP   467.70    
1.90    0.41%

GPHISPAT 39.20 
0.90    2.35%

GQBALLPEN 93.50 
0.40    0.43%

GRAMEENS2 14.70 
-0.10    -0.68%

GREENDELMF 9.50 
0.00    0.00%

GREENDELT 63.80 
0.10    0.16%

GSPFINANCE 31.30 
0.30    0.97%

HAKKANIPUL 60.00 
1.00    1.69%

HEIDELBCEM 407.20 
-1.10    -0.27%

HFL   26.40    
0.00    0.00%

HRTEX   32.70    
-0.60    -1.80%

HWAWELLTEX 36.90 
0.40    1.10%

IBNSINA 241.40 
-1.90    -0.78%

ICB   162.50    
-0.60    -0.37%

ICB2NDNRB 10.60 
0.00    0.00%

ICB3RDNRB 6.50 
-0.10    -1.52%

ICBAGRANI1 7.70 
-0.30    -3.75%

ICBAMCL2ND 8.60 
-0.10    -1.15%

ICBEPMF1S1 7.20 
-0.10    -1.37%

ICBIBANK 7.20 
0.00    0.00%

ICBSONALI1 8.10 
-0.30    -3.57%

IDLC   86.90    
-0.30    -0.34%

IFADAUTOS 130.90 
0.30    0.23%

IFIC   17.90    
-0.10    -0.56%

IFIC1STMF 6.20 
0.00    0.00%

IFILISLMF1 7.40 
0.00    0.00%

ILFSL   22.00    
0.10    0.46%

IMAMBUTTON 40.90 
0.10    0.25%

INTECH 17.80 
-0.20    -1.11%

IPDC   49.20    
-0.50    -1.01%

ISLAMIBANK 34.30 
-0.10    -0.29%

ISLAMICFIN 20.70 
0.10    0.49%

ISLAMIINS 34.00 
0.00    0.00%

ISNLTD 24.30 
0.40    1.67%

ITC   37.30    
-0.30    -0.80%

JAMUNABANK 21.60 
0.00    0.00%

JAMUNAOIL 200.90 
0.00    0.00%

JANATAINS 15.90 
0.80    5.30%

JMISMDL 187.00 
3.90    2.13%

JUTESPINN 119.20 
-2.50    -2.05%

KARNAPHULI 18.40 
0.50    2.79%

KAY&QUE 144.50 
3.40    2.41%

KBPPWBIL 18.40 
0.00    0.00%

KDSALTD 66.40 
-0.50    -0.75%

KEYACOSMET 12.70 
0.10    0.79%

KOHINOOR 385.60 
-2.60    -0.67%

KPCL   58.90    
-1.20    -2.00%

KPPL   12.00    
0.10    0.84%

LAFSURCEML 52.70 
-1.30    -2.41%

LANKABAFIN 49.90 
-0.20    -0.40%

LEGACYFOOT 61.50 
1.60    2.67%

LIBRAINFU 532.40 
-0.30    -0.06%

LINDEBD 1318.00 
2.00    0.15%

LRGLOBMF1 7.90 
-0.10    -1.25%

MAKSONSPIN 10.80 
0.30    2.86%

MALEKSPIN 20.60 
0.20    0.98%

MARICO 1108.00 
-14.30    -1.27%

MATINSPINN 38.40 
-0.10    -0.26%

MEGCONMILK 23.70 
1.00    4.41%

MEGHNACEM 102.60 
0.90    0.88%

MEGHNALIFE 59.10 
-0.90    -1.50%

MEGHNAPET 20.50 
1.70    9.04%

MERCANBANK 25.40 
-0.10    -0.39%

MERCINS 24.10 
-0.80    -3.21%

METROSPIN 12.40 
0.70    5.98%

MHSML   20.00    
-0.20    -0.99%

MICEMENT 85.60 
1.30    1.54%

MIDASFIN 46.10 
1.90    4.30%

MIRACLEIND 51.50 
0.50    0.98%

MITHUNKNIT 27.70 
-0.60    -2.12%

MJLBD   109.50    
0.10    0.09%

MODERNDYE 243.00 
11.90    5.15%

MONNOCERA 97.30 
0.20    0.21%

MONNOSTAF 662.00 
-4.20    -0.63%

MPETROLEUM 186.60 
-1.60    -0.85%

MTB   34.90    
-0.40    -1.13%

NATLIFEINS 157.00 
0.30    0.19%

NAVANACNG 68.50 
-0.70    -1.01%

NBL   12.60    
0.10    0.80%

NCCBANK 17.30 
-0.20    -1.14%

NCCBLMF1 9.10 
0.00    0.00%

NFML   19.40    
0.20    1.04%

NHFIL   48.40    
0.10    0.21%

NITOLINS 34.10 
0.90    2.71%

NLI1STMF 15.30 
0.00    0.00%

NORTHERN 576.00 
14.30    2.55%

NORTHRNINS 23.90 
-0.10    -0.42%

NPOLYMAR 88.50 
-0.70    -0.78%

NTC   628.10    
6.70    1.08%

NTLTUBES 123.00 
1.80    1.49%

NURANI 19.60 
-0.20    -1.01%

OAL   20.50    
0.00    0.00%

OIMEX   69.30    
-1.60    -2.26%

OLYMPIC 279.00 
-0.80    -0.29%

ONEBANKLTD 23.80 
-0.20    -0.83%

ORIONINFU 55.10 
0.00    0.00%

ORIONPHARM 48.60 
-0.20    -0.41%

PADMALIFE 51.00 
-0.90    -1.73%

PADMAOIL 244.00 
-1.70    -0.69%

PARAMOUNT 18.20 
0.10    0.55%

PDL   19.90    
-0.10    -0.50%

PENINSULA 24.00 
0.00    0.00%

PEOPLESINS 21.40 
0.20    0.94%

PF1STMF 7.20 
0.10    1.41%

PHARMAID 431.10 
25.30    6.23%

PHENIXINS 29.50 
0.00    0.00%

PHOENIXFIN 38.10 
-0.20    -0.52%

PHPMF1 6.50 
0.00    0.00%

PIONEERINS 30.80 
0.10    0.33%

PLFSL   14.00    
0.70    5.26%

POPULAR1MF 6.30 
-0.10    -1.56%

POPULARLIF 70.00 
0.40    0.57%

POWERGRID 52.20 
-0.20    -0.38%

PRAGATIINS 30.80 
-0.10    -0.32%

PRAGATILIF 113.10 
-0.20    -0.18%

PREMIERBAN 15.50 
-0.10    -0.64%

PREMIERCEM 86.10 
-1.40    -1.60%

PREMIERLEA 17.70 
-0.10    -0.56%

PRIME1ICBA 7.40 
0.10    1.37%

PRIMEBANK 26.50 
-0.10    -0.38%

PRIMEFIN 12.50 
0.20    1.63%

PRIMEINSUR 20.40 
-0.10    -0.49%

PRIMELIFE 56.20 
-1.80    -3.10%

PRIMETEX 26.20 
-0.40    -1.50%

PROGRESLIF 78.00 
5.30    7.29%

PROVATIINS 20.20 
-0.20    -0.98%

PTL   41.30    
-1.20    -2.82%

PUBALIBANK 30.60 
-0.10    -0.33%

PURABIGEN 17.60 
0.20    1.15%

QSMDRYCELL 81.20 
1.40    1.75%

RAHIMAFOOD 166.10 
-2.70    -1.60%

RAHIMTEXT 249.50 
0.30    0.12%

RAKCERAMIC 61.20 
-0.30    -0.49%

RANFOUNDRY 133.60 
2.60    1.98%

RDFOOD 19.10 
0.50    2.69%

RECKITTBEN 1848.70 
0.00    0.00%

REGENTTEX 21.60 
-0.10    -0.46%

RELIANCINS 55.90 
0.20    0.36%

RENATA 1119.50 
-2.20    -0.20%

RENWICKJA 570.00 
-12.10    -2.08%

REPUBLIC 24.70 
0.10    0.41%

RNSPIN 16.90 
-0.10    -0.59%

RSRMSTEEL 63.40 
-0.40    -0.63%

RUPALIBANK 55.50 
-1.20    -2.12%

RUPALIINS 20.80 
0.10    0.48%

RUPALILIFE 41.20 
-0.60    -1.44%

SAFKOSPINN 17.40 
-0.40    -2.25%

SAIFPOWER 33.70 
0.10    0.30%

SAIHAMCOT 17.40 
-0.10    -0.57%

SAIHAMTEX 19.60 
-0.30    -1.51%

SALAMCRST 34.50 
-0.10    -0.29%

SALVOCHEM 22.20 
-0.60    -2.63%

SAMATALETH 67.40 
-3.10    -4.40%

SAMORITA 86.20 
2.50    2.99%

SANDHANINS 31.40 
-0.30    -0.95%

SAPORTL 34.90 
-0.30    -0.85%

SAVAREFR 154.40 
-3.30    -2.09%

SEBL1STMF 14.40 
0.00    0.00%

SEMLIBBLSF 7.50 
-0.60    -7.41%

SEMLLECMF 7.50 
-0.50    -6.25%

SHAHJABANK 32.60 
0.30    0.93%

SHASHADNIM 61.10 
0.20    0.33%

SHEPHERD 30.50 
-0.40    -1.29%

SHURWID 15.70 
0.10    0.64%

SHYAMPSUG 60.30 
0.20    0.33%

SIBL   24.10    
-0.40    -1.63%

SIMTEX 29.90 
-0.50    -1.64%

SINGERBD 194.80 
-0.70    -0.36%

SINOBANGLA 58.40 
3.30    5.99%

SONALIANSH 247.80 
12.80    5.45%

SONARBAINS 18.70 
0.30    1.63%

SONARGAON 16.60 
0.60    3.75%

SOUTHEASTB 21.80 
-0.20    -0.91%

SPCERAMICS 17.50 
0.00    0.00%

SPCL   119.90    
-0.10    -0.08%

SQUARETEXT 65.50 
-0.20    -0.30%

SQURPHARMA 301.00 
-0.90    -0.30%

STANCERAM 105.00 
-4.60    -4.20%

STANDARINS 30.60 
-0.20    -0.65%

STANDBANKL 15.60 
-0.20    -1.27%

STYLECRAFT 1514.00 
-15.70    -1.03%

SUMITPOWER 36.10 
-0.20    -0.55%

SUNLIFEINS 25.30 
-0.10    -0.39%

TAKAFULINS 25.00 
0.20    0.81%

TALLUSPIN 10.50 
0.40    3.96%

TITASGAS 44.10 
0.10    0.23%

TOSRIFA 24.70 
-0.60    -2.37%

TRUSTB1MF 6.60 
0.00    0.00%

TRUSTBANK 42.50 
-0.10    -0.23%

TUNGHAI 12.00 
-0.10    -0.83%

UCB   23.30    
0.00    0.00%

UNIONCAP 19.00 
-0.20    -1.04%

UNIQUEHRL 55.70 
-0.10    -0.18%

UNITEDAIR 5.60 
0.00    0.00%

UNITEDFIN 23.40 
0.00    0.00%

UNITEDINS 30.40 
-1.00    -3.18%

UPGDCL 184.30 
2.50    1.38%

USMANIAGL 93.90 
-0.40    -0.42%

UTTARABANK 35.10 
-0.20    -0.57%

UTTARAFIN 73.40 
-0.40    -0.54%

VAMLBDMF1 9.50 
-0.30    -3.06%

VAMLRBBF 10.30 
0.00    0.00%

WATACHEM 267.90 
16.60    6.61%

WMSHIPYARD 31.00 
-0.30    -0.96%

YPL   23.60    
-0.40    -1.67%

ZAHEENSPIN 22.70 
-0.10    -0.44%

ZAHINTEX 16.60 
-0.20    -1.19%

ZEALBANGLA 80.00 
-0.30    -0.37%


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 Dec 17, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 32.2 33 32.2 32.4 32.8 -1.83 240 7.2720 223,946
2 ABBANK 23.2 23.4 23.1 23.2 23.2 0 370 23.5680 1,014,761
3 ACI 473.5 475 466.1 473.2 464.1 2.03 273 7.5600 16,046
4 ACIFORMULA 176.7 179.9 176.3 177.5 177.4 -0.39 98 3.0420 17,034
5 ACMELAB 114.9 115.3 114.7 114.9 115.4 -0.43 158 5.9820 52,012
6 ACTIVEFINE 36.7 37.2 36.6 36.7 37 -0.81 250 6.7590 183,611
7 AFCAGRO 46.3 46.5 45.8 46.1 46 0.65 167 4.2250 91,750
8 AFTABAUTO 64 64.5 63.7 63.9 64.4 -0.62 111 2.9250 45,704
9 AGNISYSL 22.4 22.7 22.3 22.5 22.6 -0.88 122 2.6620 118,510
10 AGRANINS 21.9 22.5 21.4 21.9 21.3 2.82 175 3.5990 162,875
11 AL-HAJTEX 95 95.6 94.9 95 95.7 -0.73 241 5.9780 62,801
12 ALARABANK 24.3 24.5 24 24.4 24.2 0.41 300 19.0660 783,835
13 ALLTEX 11.5 11.9 11.1 11.5 11.1 3.60 114 1.4970 128,806
14 AMANFEED 64.6 65.7 64.6 64.9 65.1 -0.77 137 3.6250 55,776
15 AMBEEPHA 405.8 406.8 391 406.1 404.8 0.25 76 1.9660 4,873
16 AMCL(PRAN) 231.8 233.8 223.5 231.8 223.3 3.81 568 15.8940 69,433
17 ANLIMAYARN 32.7 33.4 32.5 32.7 33.2 -1.51 245 6.7500 206,423
18 ANWARGALV 83.4 83.4 82 82.8 82.5 1.09 232 7.0620 85,504
19 APEXFOODS 142.4 144.5 142 142.8 143.3 -0.63 226 4.9450 34,572
20 APEXFOOT 322 324.7 322 323 322.6 -0.19 46 1.0020 3,100
21 APEXSPINN 121.7 126.4 121.3 121.5 123.5 -1.46 187 3.7690 30,857
22 APEXTANRY 151.4 155 147 151.7 147.1 2.92 252 7.4570 49,065
23 APOLOISPAT 16.6 16.6 16.4 16.5 16.4 1.22 277 8.9200 541,093
24 ARAMIT 336.3 338.7 335.6 336.7 338.4 -0.62 92 1.9200 5,701
25 ARAMITCEM 31.7 32.9 31.4 32.2 32.9 -3.65 69 1.2110 37,625
26 ARGONDENIM 31.4 31.7 31.3 31.4 31.5 -0.32 203 5.5470 176,488
27 ASIAINS 24.1 24.1 23.3 23.9 23.7 1.69 12 0.1600 6,694
28 ATLASBANG 126.9 128 123.5 126.7 122.6 3.51 377 6.9490 55,263
29 BANGAS 153 153 150.1 152.4 152.3 0.46 194 3.4620 22,898
30 BANKASIA 23.7 23.9 23.3 23.6 23.8 -0.42 204 10.2910 437,470
31 BARKAPOWER 36.6 37.2 36.3 36.5 36.9 -0.81 325 12.1610 332,679
32 BATASHOE 1,170 1,170 1,166 1,168 1,172.6 -0.22 15 1.2580 1,077
33 BATBC 3,344.9 3,344.9 3,302.1 3,319.4 3,338.6 0.19 77 2.0290 613
34 BAYLEASING 26.6 27.1 24.4 26.5 27 -1.48 89 2.1120 79,303
35 BBS 39.3 40.3 38.9 39.1 39.6 -0.76 432 16.6630 424,796
36 BBSCABLES 114.7 117.8 114.1 114.5 116.2 -1.29 705 17.6970 153,815
37 BDAUTOCA 115.5 118.4 113.3 114 117.1 -1.37 385 6.4750 56,692
38 BDCOM 27.8 28.5 27.8 28 28.3 -1.77 327 9.7540 348,101
39 BDFINANCE 21.8 22.1 21.6 21.8 21.8 0 434 32.9380 1,502,463
40 BDLAMPS 175.5 176.9 173.2 174.8 174.3 0.69 100 1.1800 6,760
41 BDTHAI 27.9 28.6 27.7 27.8 28.2 -1.06 693 30.9450 1,106,649
42 BDWELDING 26.3 26.9 26 26.2 25.9 1.54 403 9.2090 347,814
43 BEACHHATCH 18.8 19.2 17.8 18.8 17.5 7.43 595 10.4860 561,269
44 BEACONPHAR 20.3 20.4 20.3 20.3 20.3 0 161 7.3120 359,472
45 BENGALWTL 41 41.3 40.6 40.8 40.9 0.24 68 3.0360 74,413
46 BERGERPBL 2,120 2,122 2,120 2,120.1 2,135 -0.70 10 0.1570 74
47 BEXIMCO 26.7 27 26.6 26.6 26.8 -0.37 445 15.5960 584,330
48 BGIC 21.6 22.5 21.4 21.5 21.7 -0.46 87 1.4030 65,090
49 BNICL 20 20.4 19.8 19.9 20.1 -0.50 159 3.7640 187,180
50 BRACBANK 105.9 106.3 105.5 105.9 106.1 -0.19 507 32.3580 305,570
51 BSC 45.2 46 45.1 45.4 45.9 -1.53 384 7.7800 171,045
52 BSCCL 102.8 104.8 102.8 103.4 103.9 -1.06 180 5.5170 53,377
53 BSRMLTD 102.3 105.8 101.8 102 105.1 -2.66 1,593 36.9710 358,881
54 BSRMSTEEL 78.1 79 77.9 78.6 79.6 -1.88 198 5.8070 74,061
55 BXPHARMA 104.5 105.2 104.3 104.6 105 -0.48 133 7.4460 71,115
56 CENTRALPHL 20 20.3 19.8 19.9 20.2 -0.99 320 8.4310 420,961
57 CITYBANK 53.1 53.2 52.7 53 52.7 0.76 371 34.5990 654,309
58 CITYGENINS 18.7 18.7 18.6 18.7 18.5 1.08 186 4.1970 225,268
59 CMCKAMAL 0 0 0 28.2 28.2 -- 0 0.0000 0
60 CNATEX 8.9 9 8.4 8.8 8.4 5.95 775 17.6660 2,013,155
61 CONFIDCEM 163.7 163.7 161 163 162.1 0.99 874 49.1530 302,647
62 CONTININS 22.6 22.8 22.5 22.6 22.4 0.89 14 0.3380 14,939
63 CVOPRL 218.5 220.1 211 219 212.2 2.97 912 21.1040 97,445
64 DACCADYE 9.5 9.9 9.4 9.5 9.3 2.15 359 4.3340 449,475
65 DAFODILCOM 45.8 46.9 45.7 45.8 46.2 -0.87 114 2.8470 61,982
66 DBH 135.6 139 135.5 136.8 135.1 0.37 131 5.3690 39,303
67 DELTALIFE 108.9 110.3 108.3 108.6 110 -1.00 115 4.7000 43,143
68 DELTASPINN 9.7 9.9 9.7 9.7 9.8 -1.02 135 2.6580 272,225
69 DESCO 46.3 46.3 45.5 46 46 0.65 83 2.5950 56,678
70 DESHBANDHU 24.5 24.5 23.3 24.1 23.4 4.70 535 13.5530 571,093
71 DHAKABANK 22.9 23.2 22.7 22.8 23 -0.43 268 12.0270 526,131
72 DHAKAINS 23.6 24.1 23.6 23.8 23.6 0 17 0.2570 10,785
73 DOREENPWR 118.3 118.8 116.4 117.6 116.9 1.20 518 24.2450 206,822
74 DSHGARME 253.2 254.9 251.5 253.8 251.8 0.56 190 3.6370 14,375
75 DSSL 17.4 17.8 17.4 17.5 17.7 -1.69 283 6.9370 395,305
76 DUTCHBANGL 150.1 150.5 148 149.3 149.3 0.54 285 11.3940 76,316
77 EASTERNINS 29.4 30 28.9 29.6 29 1.38 74 1.7990 60,790
78 EASTLAND 24 24 23.9 24 24.2 -0.83 15 0.1390 5,802
79 EASTRNLUB 973.1 978.8 970 976.8 973 0.01 91 1.6500 1,691
80 EBL 51.7 52.5 51.5 51.6 52.5 -1.52 204 18.8310 363,336
81 ECABLES 206.5 217.7 203.2 213.4 209.3 -1.34 1,165 27.2360 129,780
82 EHL 50.3 51.5 50.3 50.5 51.3 -1.95 209 7.6980 151,925
83 EMERALDOIL 18.3 18.6 18.2 18.3 18.3 0 158 3.8390 209,815
84 ENVOYTEX 36.4 36.7 35.8 35.8 36.1 0.83 66 1.8010 50,082
85 ETL 16.7 16.9 16.7 16.7 16.8 -0.60 128 2.2150 132,250
86 EXIMBANK 17 17.1 16.9 17.1 17 0 436 26.6570 1,566,826
87 FAMILYTEX 7.9 7.9 7.7 7.9 7.7 2.60 399 14.1980 1,820,736
88 FARCHEM 20 20.2 19.9 20 20 0 141 4.6770 234,155
89 FAREASTFIN 11.4 11.8 11.3 11.4 11.7 -2.56 245 7.3470 638,227
90 FAREASTLIF 74.9 75.2 74.6 74.8 75.4 -0.66 48 1.4040 18,726
91 FASFIN 22.4 22.6 22.2 22.4 22.4 0 252 17.9450 801,228
92 FEDERALINS 12.8 12.9 12.6 12.7 12.7 0.79 57 1.3500 106,433
93 FEKDIL 19.5 20 19.4 19.6 19.8 -1.52 232 11.8320 604,979
94 FINEFOODS 40.1 40.9 37.2 40.1 37.8 6.08 1,608 38.1240 963,003
95 FIRSTFIN 12.1 12.2 12 12.1 12 0.83 15 0.4880 40,205
96 FIRSTSBANK 15.2 15.3 15 15.2 15.3 -0.65 206 9.3690 618,664
97 FUWANGCER 17.2 17.6 17.2 17.2 17.3 -0.58 205 6.0940 352,494
98 FUWANGFOOD 21.3 21.6 21.1 21.2 21.1 0.95 695 28.7060 1,344,392
99 GBBPOWER 19.3 19.8 19.1 19.2 19.5 -1.03 182 3.9550 204,760
100 GEMINISEA 514.7 520 511.3 512.7 510.7 0.78 1,337 31.4890 61,171
101 GENNEXT 9.6 9.8 9.5 9.6 9.6 0 546 24.7740 2,572,455
102 GHAIL 42.3 43.7 42.3 42.6 43.1 -1.86 802 50.0980 1,168,223
103 GHCL 39.7 39.7 39.2 39.5 39.4 0.76 59 0.9070 22,987
104 GLAXOSMITH 1,552 1,576 1,552 1,554.4 1,565.2 -0.84 24 0.2480 159
105 GLOBALINS 15.8 16.1 15.8 15.9 15.9 -0.63 48 0.7990 50,216
106 GOLDENSON 13.3 13.6 13.3 13.3 13.4 -0.75 53 0.8150 61,180
107 GP 467.7 469.9 466 467 465.8 0.41 424 23.0040 49,165
108 GPHISPAT 39.2 39.8 38.4 39 38.3 2.35 326 7.6200 196,683
109 GQBALLPEN 93.5 94.5 93.3 93.7 93.1 0.43 127 2.0240 21,566
110 GREENDELT 63.8 66.5 63.5 64.7 63.7 0.16 27 2.3800 36,765
111 GSPFINANCE 31.3 31.3 31.1 31.2 31 0.97 131 5.5650 178,300
112 HAKKANIPUL 60 60.5 59.7 60 59 1.69 232 3.1070 51,601
113 HEIDELBCEM 407.2 408.6 406.5 407 408.3 -0.27 128 3.2490 7,975
114 HFL 26.4 26.5 25.9 26.2 26.4 0 272 16.0390 613,683
115 HRTEX 32.7 33.4 32.7 32.9 33.3 -1.80 153 2.9240 88,482
116 HWAWELLTEX 36.9 36.9 36 36.2 36.5 1.10 28 0.5770 15,939
117 IBNSINA 241.4 243.8 241.1 242.3 243.3 -0.78 154 5.8230 24,011
118 ICB 162.5 164.7 162.1 162.4 163.1 -0.37 203 4.3110 26,501
119 ICBIBANK 7.2 7.4 7.1 7.2 7.2 0 148 3.2770 454,493
120 IDLC 86.9 88 86.7 86.9 87.2 -0.34 298 26.7850 307,893
121 IFADAUTOS 130.9 131.4 130 130.8 130.6 0.23 272 26.8460 205,388
122 IFIC 17.9 18.2 17.9 18 18 -0.56 325 13.5970 756,034
123 ILFSL 22 22.1 21.8 21.9 21.9 0.46 163 6.1190 279,104
124 INTECH 17.8 18.1 17.7 17.7 18 -1.11 157 1.9500 109,494
125 IPDC 49.2 50.2 49 49 49.7 -1.01 168 3.7490 76,043
126 ISLAMIBANK 34.3 34.5 33.9 34 34.4 -0.29 383 22.9770 672,893
127 ISLAMICFIN 20.7 20.9 20.6 20.7 20.6 0.49 70 1.9440 93,978
128 ISLAMIINS 34 34 33.2 33.9 34 0 108 23.4240 691,300
129 ITC 37.3 38.3 37.2 37.3 37.6 -0.80 127 2.1150 56,574
130 JAMUNABANK 21.6 21.9 21.6 21.7 21.6 0 112 6.2400 287,303
131 JAMUNAOIL 200.9 201.4 200 200.4 200.9 0 258 13.9800 69,753
132 JMISMDL 187 188.8 183.1 187.7 183.1 2.13 498 9.2540 49,510
133 KARNAPHULI 18.4 18.4 17.7 18.3 17.9 2.79 104 1.6890 92,782
134 KBPPWBIL 18.4 18.6 18.3 18.4 18.4 0 203 7.7490 419,001
135 KDSALTD 66.4 67.2 65.5 66.1 66.9 -0.75 200 4.9010 73,577
136 KEYACOSMET 12.7 12.8 12.6 12.7 12.6 0.79 457 15.6450 1,235,609
137 KOHINOOR 385.6 393 385 385.5 388.2 -0.67 108 1.1810 3,054
138 KPCL 58.9 60.6 58.8 58.9 60.1 -2.00 143 3.0530 51,394
139 KPPL 12 12 11.8 12 11.9 0.84 85 1.3810 115,529
140 LAFSURCEML 52.7 54.2 52.6 52.8 54 -2.41 1,285 49.8330 937,508
141 LANKABAFIN 49.9 50.5 49.9 50 50.1 -0.40 759 58.1250 1,162,636
142 LEGACYFOOT 61.5 62.4 58.9 61.3 59.9 2.67 1,648 51.8270 848,594
143 LIBRAINFU 532.4 540 526.1 533 532.7 -0.06 76 2.4220 4,510
144 LINDEBD 1,318 1,325 1,312.2 1,320.4 1,316 0.15 52 1.2990 984
145 MAKSONSPIN 10.8 10.8 10.4 10.7 10.5 2.86 377 8.3550 786,796
146 MALEKSPIN 20.6 20.6 20 20.5 20.4 0.98 61 1.7820 87,101
147 MARICO 1,108 1,125 1,108 1,108.5 1,122.3 -1.27 11 0.2050 185
148 MATINSPINN 38.4 38.6 38.1 38.5 38.5 -0.26 24 1.0480 27,236
149 MEGHNACEM 102.6 102.9 101.3 102.6 101.7 0.88 45 0.9620 9,414
150 MEGHNALIFE 59.1 60.5 59.1 59.6 60 -1.5 35 0.4810 8,066
151 MERCANBANK 25.4 25.7 25.4 25.4 25.5 -0.39 182 15.6170 612,347
152 MERCINS 24.1 25.1 24 24.1 24.9 -3.21 342 16.9590 693,550
153 METROSPIN 12.4 12.5 11.8 12.3 11.7 5.98 472 9.1680 754,381
154 MHSML 20 20.4 19.9 20 20.2 -0.99 134 3.2920 164,237
155 MICEMENT 85.6 86.8 84.2 84.7 84.3 1.54 45 0.2220 2,599
156 MIDASFIN 46.1 46.2 44.2 45.9 44.2 4.30 407 14.6270 319,966
157 MIRACLEIND 51.5 52.5 51 51.3 51 0.98 872 32.2550 625,670
158 MITHUNKNIT 27.7 28.8 27.7 27.9 28.3 -2.12 176 2.3090 81,954
159 MJLBD 109.5 110.2 109 109.3 109.4 0.09 172 5.3200 48,698
160 MONNOCERA 97.3 97.7 95 95.8 97.1 0.21 986 24.4300 255,276
161 MPETROLEUM 186.6 188.5 186.6 187 188.2 -0.85 57 2.4090 12,865
162 MTB 34.9 34.9 34.6 34.7 35.3 -1.13 75 2.8840 83,267
163 NATLIFEINS 157 158 154.2 154.8 156.7 0.19 48 0.8830 5,682
164 NAVANACNG 68.5 69.4 68.5 68.6 69.2 -1.01 68 2.3340 33,969
165 NBL 12.6 12.6 12.4 12.5 12.5 0.8 608 38.4520 3,072,578
166 NCCBANK 17.3 17.5 17.3 17.3 17.5 -1.14 161 10.8250 623,097
167 NFML 19.4 19.5 19.1 19.3 19.2 1.04 232 5.6850 294,840
168 NHFIL 48.4 48.4 47.9 48.1 48.3 0.21 53 0.9430 19,615
169 NORTHERN 576 580 569 576.4 561.7 2.55 970 26.0520 45,327
170 NORTHRNINS 23.9 24.3 23.6 23.9 24 -0.42 16 0.1920 8,067
171 NPOLYMAR 88.5 90.7 88.5 88.8 89.2 -0.78 297 6.9890 78,325
172 NTC 628.1 633.7 618.7 631.2 621.4 1.08 198 3.6510 5,826
173 NTLTUBES 123 124.4 122.1 123.3 121.2 1.49 1,224 37.9200 306,948
174 OAL 20.5 20.7 20.4 20.5 20.5 0 181 5.4350 264,676
175 OLYMPIC 279 280.9 278.5 278.9 279.8 -0.29 215 22.1670 79,384
176 ONEBANKLTD 23.8 24.2 23.8 24 24 -0.83 122 6.4410 268,129
177 ORIONINFU 55.1 55.4 55 55.1 55.1 0 103 1.5570 28,263
178 ORIONPHARM 48.6 49.4 47.9 48 48.8 -0.41 77 3.3240 69,140
179 PADMAOIL 244 246.5 242 243.2 245.7 -0.69 283 11.6110 47,507
180 PARAMOUNT 18.2 18.2 18 18 18.1 0.55 26 0.4750 26,318
181 PDL 19.9 20.3 19.9 19.9 20 -0.50 131 2.7610 138,176
182 PENINSULA 24 24.3 23.9 24 24 0 174 3.6130 150,784
183 PHARMAID 431.1 435 403.6 431.9 405.8 6.23 2,323 98.2450 232,980
184 PHENIXINS 29.5 30 29.4 29.8 29.5 0 27 0.7240 24,294
185 PHOENIXFIN 38.1 39.4 37.7 37.8 38.3 -0.52 177 7.7070 202,409
186 PIONEERINS 30.8 31.3 30.5 30.8 30.7 0.33 49 1.1530 37,425
187 PLFSL 14 14.2 13.4 14 13.3 5.26 915 33.6190 2,412,912
188 POPULARLIF 70 70.3 69.5 69.9 69.6 0.57 110 3.5080 50,204
189 POWERGRID 52.2 53.3 52.1 52.3 52.4 -0.38 121 5.0570 96,511
190 PRAGATILIF 113.1 116.4 113.1 113.9 113.3 -0.18 219 8.0870 70,772
191 PREMIERBAN 15.5 15.7 15.4 15.5 15.6 -0.64 339 13.8350 889,880
192 PREMIERCEM 86.1 88.6 86 86.2 87.5 -1.6 155 4.8990 56,743
193 PREMIERLEA 17.7 18 17.7 17.8 17.8 -0.56 58 1.4650 82,355
194 PRIMEBANK 26.5 26.6 26.4 26.5 26.6 -0.38 81 6.2300 235,070
195 PRIMEFIN 12.5 12.5 12.2 12.5 12.3 1.63 85 1.6290 131,484
196 PRIMEINSUR 20.4 20.5 19.5 20 20.5 -0.49 22 0.3520 17,542
197 PRIMELIFE 56.2 58.5 56.2 56.3 58 -3.10 29 6.3680 112,563
198 PRIMETEX 26.2 26.7 26.1 26.2 26.6 -1.50 119 3.9370 149,310
199 PROVATIINS 20.2 20.8 20.2 20.2 20.4 -0.98 76 1.6980 83,575
200 PTL 41.3 42.6 40.3 41.2 42.5 -2.82 1,176 122.3070 2,974,297
201 PUBALIBANK 30.6 30.6 30.2 30.5 30.7 -0.33 111 4.3370 142,559
202 PURABIGEN 17.6 17.8 17.5 17.7 17.4 1.15 137 2.6790 151,371
203 QSMDRYCELL 81.2 81.8 79.3 81.5 79.8 1.75 959 39.2800 485,809
204 RAHIMAFOOD 166.1 169.7 166.1 167.2 168.8 -1.60 95 1.0210 6,087
205 RAHIMTEXT 249.5 250 247 248 249.2 0.12 73 1.0390 4,190
206 RAKCERAMIC 61.2 62.2 60.8 61.2 61.5 -0.49 828 58.2220 946,981
207 RANFOUNDRY 133.6 134.7 129.2 133.9 131 1.98 316 6.9110 52,292
208 RDFOOD 19.1 19.2 18.6 18.9 18.6 2.69 1,406 68.2420 3,604,285
209 REGENTTEX 21.6 22 21.6 21.8 21.7 -0.46 151 3.1010 142,434
210 RELIANCINS 55.9 56.8 55.9 56.7 55.7 0.36 29 0.9560 16,880
211 RENATA 1,119.5 1,122 1,115 1,117.1 1,121.7 -0.20 437 9.2630 8,277
212 RENWICKJA 570 584 570 574.4 582.1 -2.08 122 0.9500 1,649
213 REPUBLIC 24.7 25 24.7 24.9 24.6 0.41 11 0.1900 7,620
214 RNSPIN 16.9 17.1 16.9 16.9 17 -0.59 338 8.3380 492,263
215 RSRMSTEEL 63.4 65 63.2 63.4 63.8 -0.63 240 8.1400 127,933
216 RUPALIBANK 55.5 57 55.5 55.7 56.7 -2.12 434 12.4950 223,781
217 RUPALIINS 20.8 21.5 20.7 20.8 20.7 0.48 86 0.8220 39,398
218 RUPALILIFE 41.2 42.6 41.1 41.2 41.8 -1.44 91 1.5760 37,648
219 SAFKOSPINN 17.4 17.9 17.4 17.4 17.8 -2.25 228 6.1170 348,640
220 SAIFPOWER 33.7 33.8 33.5 33.5 33.6 0.30 389 10.3320 307,754
221 SAIHAMCOT 17.4 17.6 17.3 17.4 17.5 -0.57 133 4.2610 244,563
222 SAIHAMTEX 19.6 20.2 19.6 19.7 19.9 -1.51 43 0.9440 47,910
223 SALAMCRST 34.5 34.9 34.4 34.6 34.6 -0.29 77 1.9020 54,937
224 SALVOCHEM 22.2 23 22.2 22.4 22.8 -2.63 304 12.6350 560,418
225 SAMORITA 86.2 86.2 83.7 85.8 83.7 2.99 313 5.4870 64,285
226 SANDHANINS 31.4 32.2 31.4 31.5 31.7 -0.95 102 2.3100 72,510
227 SAPORTL 34.9 35.4 34.9 35 35.2 -0.85 133 2.8060 80,194
228 SHAHJABANK 32.6 32.8 31.7 32.3 32.3 0.93 605 87.8950 2,739,427
229 SHASHADNIM 61.1 62.2 61 61.1 60.9 0.33 329 10.1660 165,744
230 SHURWID 15.7 16 15.4 15.7 15.6 0.64 223 4.8220 305,074
231 SIBL 24.1 24.6 23.6 24 24.5 -1.63 158 7.2920 303,054
232 SIMTEX 29.9 30.3 29.7 29.8 30.4 -1.64 197 12.3160 411,385
233 SINGERBD 194.8 196 194.5 195.2 195.5 -0.36 285 13.6390 69,990
234 SINOBANGLA 58.4 58.6 54.7 57.8 55.1 5.99 394 8.4290 149,242
235 SONALIANSH 247.8 248 234.2 246.6 235 5.45 769 17.0020 70,100
236 SOUTHEASTB 21.8 22 21.6 21.7 22 -0.91 181 11.1830 513,790
237 SPCERAMICS 17.5 17.6 17.2 17.4 17.5 0 130 3.3370 192,569
238 SPCL 119.9 121.1 118.8 119.6 120 -0.08 504 21.9730 183,699
239 SQUARETEXT 65.5 67.2 65.4 65.5 65.7 -0.30 547 21.8980 330,531
240 SQURPHARMA 301 302 300.9 301.2 301.9 -0.30 797 54.5330 180,850
241 STANCERAM 105 113 105 107.3 109.6 -4.20 50 0.7530 6,969
242 STANDBANKL 15.6 15.8 15.5 15.5 15.8 -1.27 192 11.9170 762,574
243 STYLECRAFT 1,514 1,530.1 1,510 1,512.9 1,529.7 -1.03 164 2.5070 1,655
244 SUMITPOWER 36.1 36.5 36 36 36.3 -0.55 158 4.3730 121,160
245 SUNLIFEINS 25.3 25.4 24.7 25.4 25.4 -0.39 107 2.3200 91,509
246 TAKAFULINS 25 25.5 25 25.3 24.8 0.81 13 0.1860 7,352
247 TALLUSPIN 10.5 10.5 10 10.5 10.1 3.96 267 5.1210 491,460
248 TITASGAS 44.1 44.2 43.7 43.8 44 0.23 225 12.6210 287,235
249 TOSRIFA 24.7 25.2 24.7 24.8 25.3 -2.37 147 3.6480 146,870
250 TRUSTBANK 42.5 43 42.5 42.5 42.6 -0.23 83 6.4490 151,378
251 TUNGHAI 12 12.2 11.8 11.9 12.1 -0.83 347 9.8780 823,621
252 UCB 23.3 23.5 23.2 23.3 23.3 0 180 7.2820 312,403
253 UNIONCAP 19 19.4 19 19 19.2 -1.04 91 2.1380 112,089
254 UNIQUEHRL 55.7 56.4 55.1 55.6 55.8 -0.18 213 7.2990 131,884
255 UNITEDAIR 5.6 5.7 5.5 5.6 5.6 0 224 2.8050 501,571
256 UNITEDFIN 23.4 24.2 23.2 23.3 23.4 0 110 7.0160 297,533
257 UPGDCL 184.3 185 178.6 184.1 181.8 1.38 1,869 129.6240 713,947
258 USMANIAGL 93.9 95.5 93.2 94.1 94.3 -0.42 316 6.5360 69,363
259 UTTARABANK 35.1 35.8 34.9 35.1 35.3 -0.57 345 15.1210 428,357
260 UTTARAFIN 73.4 74.2 73.2 73.4 73.8 -0.54 80 2.8950 39,198
261 WATACHEM 267.9 272.9 255.4 266.6 251.3 6.61 1,724 49.8000 189,045
262 WMSHIPYARD 31 31.6 31 31.1 31.3 -0.96 512 14.5410 465,991
263 YPL 23.6 24.4 23.6 23.8 24 -1.67 265 6.7820 285,062
264 ZAHEENSPIN 22.7 23 22.5 22.6 22.8 -0.44 112 5.4310 239,114
265 ZAHINTEX 16.6 16.8 16.6 16.7 16.8 -1.19 62 0.6750 40,487

 

 

 

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.