Friday, Jul 10, 2020 Current Time: 4:15:18 PM (BST) Market Status: Closed
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 13.40 
1.10    8.94%

AAMRANET 35.30 
2.00    6.01%

AAMRATECH 23.80 
0.80    3.48%

ABB1STMF 4.20 
0.00    0.00%

ABBANK 7.30 
0.10    1.39%

ACFL   18.60    
0.00    0.00%

ACI   208.50    
7.80    3.89%

ACIFORMULA 111.00 
2.50    2.30%

ACMELAB 62.80 
-0.40    -0.63%

ACTIVEFINE 13.30 
1.00    8.13%

ADNTEL 32.10 
0.00    0.00%

ADVENT 22.80 
0.00    0.00%

AFCAGRO 17.30 
0.30    1.76%

AFTABAUTO 23.60 
0.00    0.00%

AGNISYSL 13.70 
-0.10    -0.72%

AGRANINS 21.10 
0.20    0.96%

AIBL1STIMF 6.90 
0.00    0.00%

AIL   26.20    
0.00    0.00%

AL-HAJTEX 26.50 
0.00    0.00%

ALARABANK 15.80 
0.10    0.64%

ALIF   6.50    
0.00    0.00%

ALLTEX 7.00 
0.10    1.45%

AMANFEED 26.80 
0.00    0.00%

AMBEEPHA 473.80 
17.50    3.84%

AMCL(PRAN) 177.90 
-0.60    -0.34%

ANLIMAYARN 30.90 
0.40    1.31%

ANWARGALV 68.80 
1.30    1.93%

APEXFOODS 120.10 
0.00    0.00%

APEXFOOT 219.30 
0.00    0.00%

APEXSPINN 130.70 
0.00    0.00%

APEXTANRY 106.90 
0.00    0.00%

APOLOISPAT 3.20 
0.00    0.00%

APSCLBOND 5090.00 
37.50    0.74%

ARAMIT 207.80 
0.00    0.00%

ARAMITCEM 12.30 
0.20    1.65%

ARGONDENIM 19.20 
0.00    0.00%

ASIAINS 18.30 
-0.20    -1.08%

ASIAPACINS 19.80 
-0.20    -1.00%

ATCSLGF 7.10 
0.20    2.90%

ATLASBANG 109.40 
0.00    0.00%

AZIZPIPES 97.50 
0.00    0.00%

BANGAS 119.00 
2.10    1.80%

BANKASIA 16.70 
0.20    1.21%

BARKAPOWER 20.50 
-0.30    -1.44%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BAYLEASING 11.10 
0.00    0.00%

BBS   16.20    
0.00    0.00%

BBSCABLES 54.60 
0.00    0.00%

BDAUTOCA 151.00 
3.70    2.51%

BDCOM   17.20    
0.20    1.18%

BDFINANCE 7.90 
0.00    0.00%

BDLAMPS 112.70 
0.00    0.00%

BDTHAI 10.00 
0.00    0.00%

BDWELDING 15.70 
0.70    4.67%

BEACHHATCH 13.60 
0.00    0.00%

BEACONPHAR 71.60 
4.10    6.07%

BENGALWTL 17.00 
0.00    0.00%

BERGERPBL 1331.00 
22.40    1.71%

BEXIMCO 13.60 
0.30    2.26%

BGIC   23.10    
0.10    0.43%

BNICL   19.40    
-0.20    -1.02%

BPML   39.90    
0.00    0.00%

BRACBANK 31.90 
0.00    0.00%

BSC   39.30    
1.10    2.88%

BSCCL   87.40    
3.00    3.55%

BSRMLTD 53.50 
0.00    0.00%

BSRMSTEEL 33.60 
0.00    0.00%

BXPHARMA 71.50 
2.20    3.17%

BXSYNTH 6.40 
0.30    4.92%

CAPMBDBLMF 7.10 
0.20    2.90%

CAPMIBBLMF 7.40 
0.40    5.71%

CENTRALINS 22.80 
-0.40    -1.72%

CENTRALPHL 13.10 
0.00    0.00%

CITYBANK 17.00 
-0.20    -1.16%

CITYGENINS 14.00 
0.00    0.00%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 97.00 
0.00    0.00%

CONTININS 18.50 
-0.40    -2.12%

COPPERTECH 20.70 
0.00    0.00%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 4.70 
0.10    2.17%

DAFODILCOM 53.40 
0.00    0.00%

DBH   92.60    
0.00    0.00%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 59.00 
0.80    1.37%

DELTASPINN 3.60 
0.10    2.86%

DESCO   34.80    
0.00    0.00%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 11.00 
-0.20    -1.79%

DHAKAINS 26.30 
0.10    0.38%

DOREENPWR 57.10 
0.00    0.00%

DSHGARME 103.60 
0.10    0.10%

DSSL   9.50    
0.00    0.00%

DULAMIACOT 51.70 
3.60    7.48%

DUTCHBANGL 56.90 
0.00    0.00%

EASTERNINS 35.80 
-0.80    -2.19%

EASTLAND 20.40 
-0.20    -0.97%

EASTRNLUB 924.90 
19.00    2.10%

EBL   30.90    
0.00    0.00%

EBL1STMF 4.10 
0.00    0.00%

EBLNRBMF 4.30 
0.00    0.00%

ECABLES 140.10 
0.00    0.00%

EHL   38.70    
0.00    0.00%

EMERALDOIL 9.50 
0.00    0.00%

ENVOYTEX 21.20 
0.00    0.00%

ESQUIRENIT 21.90 
0.00    0.00%

ETL   8.20    
0.00    0.00%

EXIM1STMF 4.20 
0.10    2.44%

EXIMBANK 9.00 
0.00    0.00%

FAMILYTEX 1.90 
0.00    0.00%

FARCHEM 10.00 
0.20    2.04%

FAREASTFIN 2.40 
0.00    0.00%

FAREASTLIF 40.10 
0.00    0.00%

FASFIN 4.00 
0.00    0.00%

FBFIF   3.30    
0.00    0.00%

FEDERALINS 11.30 
-0.20    -1.74%

FEKDIL 8.80 
0.00    0.00%

FINEFOODS 47.40 
-0.40    -0.84%

FIRSTSBANK 8.50 
0.10    1.19%

FORTUNE 15.90 
0.00    0.00%

FUWANGCER 6.70 
0.00    0.00%

FUWANGFOOD 12.60 
0.50    4.13%

GBBPOWER 12.70 
0.30    2.42%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 54.70 
0.00    0.00%

GENNEXT 2.20 
-0.10    -4.35%

GHAIL   16.70    
0.00    0.00%

GHCL   32.20    
1.20    3.87%

GLAXOSMITH 2252.00 
30.50    1.37%

GLOBALINS 17.60 
1.30    7.98%

GOLDENSON 5.50 
0.00    0.00%

GP   239.50    
0.70    0.29%

GPHISPAT 24.30 
0.00    0.00%

GQBALLPEN 77.20 
7.00    9.97%

GRAMEENS2 11.20 
0.10    0.90%

GREENDELMF 6.50 
0.00    0.00%

GREENDELT 47.30 
0.00    0.00%

GSPFINANCE 12.70 
0.00    0.00%

HAKKANIPUL 74.00 
0.00    0.00%

HEIDELBCEM 137.30 
0.00    0.00%

HFL   15.70    
0.00    0.00%

HRTEX   32.20    
0.00    0.00%

HWAWELLTEX 31.20 
0.00    0.00%

IBBLPBOND 956.50 
4.00    0.42%

IBNSINA 220.20 
-0.20    -0.09%

IBP   20.80    
0.00    0.00%

ICB   70.00    
1.60    2.34%

ICB3RDNRB 5.50 
0.20    3.77%

ICBAGRANI1 6.80 
0.40    6.25%

ICBAMCL2ND 8.10 
0.40    5.19%

ICBEPMF1S1 6.90 
0.30    4.55%

ICBIBANK 2.80 
0.00    0.00%

ICBSONALI1 8.00 
0.40    5.26%

IDLC   41.90    
0.00    0.00%

IFADAUTOS 38.50 
0.00    0.00%

IFIC   8.80    
0.00    0.00%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 5.70 
0.10    1.79%

ILFSL   4.20    
0.00    0.00%

IMAMBUTTON 19.10 
0.00    0.00%

INTECH 19.60 
0.00    0.00%

INTRACO 12.70 
0.00    0.00%

IPDC   22.60    
0.00    0.00%

ISLAMIBANK 17.80 
0.50    2.89%

ISLAMICFIN 12.10 
0.00    0.00%

ISLAMIINS 21.30 
-1.00    -4.48%

ISNLTD 34.00 
-1.10    -3.13%

ITC   29.40    
0.00    0.00%

JAMUNABANK 16.90 
0.00    0.00%

JAMUNAOIL 142.00 
3.80    2.75%

JANATAINS 17.60 
1.10    6.67%

JMISMDL 282.10 
-0.90    -0.32%

JUTESPINN 76.40 
0.00    0.00%

KARNAPHULI 19.00 
-0.40    -2.06%

KAY&QUE 207.40 
0.00    0.00%

KDSALTD 39.50 
0.90    2.33%

KEYACOSMET 3.00 
-0.10    -3.23%

KOHINOOR 472.80 
0.00    0.00%

KPCL   45.30    
0.00    0.00%

KPPL   17.60    
0.00    0.00%

KTL   9.30    
0.00    0.00%

LANKABAFIN 13.70 
0.60    4.58%

LEGACYFOOT 62.90 
0.00    0.00%

LHBL   35.90    
0.00    0.00%

LIBRAINFU 536.00 
7.10    1.34%

LINDEBD 1260.00 
16.50    1.33%

LRGLOBMF1 5.80 
0.00    0.00%

MAKSONSPIN 5.10 
0.00    0.00%

MALEKSPIN 12.80 
0.00    0.00%

MARICO 1562.50 
0.00    0.00%

MATINSPINN 32.80 
0.00    0.00%

MBL1STMF 6.50 
0.00    0.00%

MEGCONMILK 10.00 
0.00    0.00%

MEGHNACEM 72.60 
0.00    0.00%

MEGHNALIFE 44.20 
1.10    2.55%

MEGHNAPET 8.90 
0.10    1.14%

MERCANBANK 10.60 
0.00    0.00%

MERCINS 25.00 
-0.20    -0.79%

METROSPIN 9.00 
0.20    2.27%

MHSML   7.80    
0.00    0.00%

MICEMENT 43.80 
0.00    0.00%

MIDASFIN 9.60 
0.00    0.00%

MIRACLEIND 17.20 
0.00    0.00%

MITHUNKNIT 7.10 
0.40    5.97%

MJLBD   68.80    
1.00    1.47%

MLDYEING 50.00 
0.00    0.00%

MONNOCERA 126.80 
0.00    0.00%

MONNOSTAF 794.80 
0.00    0.00%

MPETROLEUM 158.90 
1.10    0.70%

MTB   24.10    
0.00    0.00%

NAHEEACP 49.00 
1.90    4.03%

NATLIFEINS 233.20 
-3.10    -1.31%

NAVANACNG 33.00 
0.00    0.00%

NBL   7.50    
-0.10    -1.32%

NCCBANK 12.70 
-0.10    -0.78%

NCCBLMF1 5.90 
0.00    0.00%

NEWLINE 12.90 
0.00    0.00%

NFML   8.70    
0.00    0.00%

NHFIL   24.90    
0.20    0.81%

NITOLINS 21.80 
-0.30    -1.36%

NLI1STMF 9.80 
-0.20    -2.00%

NORTHERN 324.90 
0.00    0.00%

NORTHRNINS 18.10 
-0.10    -0.55%

NPOLYMAR 59.20 
0.50    0.85%

NTC   467.00    
2.10    0.45%

NTLTUBES 103.10 
0.00    0.00%

NURANI 7.70 
0.00    0.00%

OAL   6.80    
0.00    0.00%

OIMEX   24.30    
0.00    0.00%

OLYMPIC 151.70 
1.50    1.00%

ONEBANKLTD 9.60 
0.10    1.05%

ORIONINFU 72.10 
-1.10    -1.50%

ORIONPHARM 43.10 
-0.20    -0.46%

PADMAOIL 168.10 
1.90    1.14%

PARAMOUNT 65.90 
2.90    4.60%

PDL   8.50    
0.00    0.00%

PENINSULA 17.10 
0.00    0.00%

PEOPLESINS 16.20 
0.10    0.62%

PF1STMF 8.00 
0.10    1.27%

PHARMAID 412.00 
7.30    1.80%

PHENIXINS 22.00 
-0.50    -2.22%

PHOENIXFIN 24.00 
0.00    0.00%

PHPMF1 4.30 
0.10    2.38%

PIONEERINS 30.00 
-1.00    -3.23%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 76.70 
-0.80    -1.03%

POWERGRID 43.50 
1.40    3.33%

PRAGATIINS 32.60 
0.40    1.24%

PRAGATILIF 88.80 
0.50    0.57%

PREMIERBAN 10.20 
0.30    3.03%

PREMIERCEM 60.90 
0.00    0.00%

PREMIERLEA 4.90 
0.00    0.00%

PRIME1ICBA 5.40 
0.00    0.00%

PRIMEBANK 14.20 
0.00    0.00%

PRIMEFIN 6.00 
0.00    0.00%

PRIMEINSUR 18.40 
0.80    4.55%

PRIMELIFE 46.90 
0.00    0.00%

PRIMETEX 15.80 
0.00    0.00%

PROGRESLIF 107.90 
4.30    4.15%

PROVATIINS 23.00 
-0.50    -2.13%

PTL   49.00    
0.10    0.20%

PURABIGEN 14.30 
-0.30    -2.05%

QUASEMIND 35.30 
0.40    1.15%

QUEENSOUTH 24.00 
0.00    0.00%

RAHIMTEXT 227.70 
0.00    0.00%

RAKCERAMIC 26.00 
0.00    0.00%

RANFOUNDRY 119.30 
0.00    0.00%

RDFOOD 12.00 
0.20    1.69%

RECKITTBEN 3480.00 
-1.70    -0.05%

REGENTTEX 7.80 
0.00    0.00%

RELIANCE1 8.20 
0.00    0.00%

RELIANCINS 36.90 
0.70    1.93%

RENATA 1026.20 
0.00    0.00%

REPUBLIC 21.00 
0.40    1.94%

RINGSHINE 6.40 
0.00    0.00%

RNSPIN 3.70 
0.00    0.00%

RSRMSTEEL 22.90 
0.00    0.00%

RUNNERAUTO 46.10 
0.00    0.00%

RUPALIBANK 24.40 
0.00    0.00%

RUPALIINS 16.80 
0.10    0.60%

RUPALILIFE 40.90 
-0.80    -1.92%

SAIFPOWER 13.00 
0.00    0.00%

SAIHAMCOT 16.10 
0.00    0.00%

SAIHAMTEX 24.50 
0.00    0.00%

SALAMCRST 19.00 
0.40    2.15%

SALVOCHEM 10.10 
0.00    0.00%

SAMATALETH 106.90 
0.00    0.00%

SAMORITA 60.60 
0.00    0.00%

SANDHANINS 19.30 
0.60    3.21%

SAPORTL 17.00 
0.40    2.41%

SAVAREFR 100.00 
-1.50    -1.48%

SEAPEARL 79.10 
0.00    0.00%

SEBL1STMF 9.40 
0.10    1.08%

SEMLFBSLGF 8.30 
0.40    5.06%

SEMLIBBLSF 6.60 
0.50    8.20%

SEMLLECMF 5.60 
0.20    3.70%

SHAHJABANK 19.20 
0.00    0.00%

SHASHADNIM 21.60 
0.00    0.00%

SHEPHERD 15.10 
0.00    0.00%

SHURWID 21.70 
0.00    0.00%

SHYAMPSUG 23.80 
0.00    0.00%

SIBL   12.20    
0.30    2.52%

SILCOPHL 22.40 
-0.20    -0.88%

SILVAPHL 18.50 
-0.20    -1.07%

SIMTEX 14.60 
0.00    0.00%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 48.20 
0.00    0.00%

SKTRIMS 62.20 
0.00    0.00%

SONALIANSH 354.90 
3.40    0.97%

SONARBAINS 32.60 
-0.70    -2.10%

SONARGAON 24.50 
0.00    0.00%

SOUTHEASTB 11.30 
0.00    0.00%

SPCERAMICS 8.00 
0.00    0.00%

SPCL   74.70    
2.30    3.18%

SQUARETEXT 29.00 
0.00    0.00%

SQURPHARMA 176.00 
3.50    2.03%

SSSTEEL 10.30 
0.00    0.00%

STANCERAM 307.90 
0.00    0.00%

STANDARINS 40.00 
0.00    0.00%

STANDBANKL 7.90 
0.00    0.00%

STYLECRAFT 146.30 
0.00    0.00%

SUMITPOWER 35.70 
0.00    0.00%

SUNLIFEINS 16.50 
-0.10    -0.60%

TAKAFULINS 29.10 
0.90    3.19%

TALLUSPIN 3.40 
0.20    6.25%

TITASGAS 30.30 
0.50    1.68%

TOSRIFA 10.50 
0.00    0.00%

TRUSTB1MF 4.70 
0.00    0.00%

TRUSTBANK 24.70 
0.30    1.23%

TUNGHAI 2.00 
0.00    0.00%

UCB   13.00    
0.50    4.00%

UNIONCAP 4.80 
0.00    0.00%

UNIQUEHRL 39.50 
0.00    0.00%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 12.50 
0.00    0.00%

UNITEDINS 36.50 
-1.70    -4.45%

UPGDCL 223.00 
2.80    1.27%

USMANIAGL 44.80 
0.00    0.00%

UTTARABANK 23.70 
0.00    0.00%

UTTARAFIN 43.60 
0.00    0.00%

VAMLBDMF1 5.00 
0.00    0.00%

VAMLRBBF 4.40 
0.00    0.00%

VFSTDL 22.50 
0.00    0.00%

WATACHEM 334.00 
9.10    2.80%

WMSHIPYARD 11.50 
0.00    0.00%

YPL   11.10    
0.00    0.00%

ZAHEENSPIN 6.30 
0.00    0.00%

ZAHINTEX 3.60 
0.00    0.00%

ZEALBANGLA 31.60 
0.00    0.00%


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 Jul 09, 2020 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 35.3 35.3 33.5 35 33.3 6.01 147 2.7390 79,126
2 AAMRATECH 23.8 23.8 23 23.1 23 3.48 76 1.0210 44,283
3 ABBANK 7.3 7.4 7.1 7.3 7.2 1.39 141 2.1730 300,516
4 ACFL 18.6 19.4 18.6 18.6 18.6 0 102 3.7450 201,275
5 ACI 208.5 210.5 199.6 208 200.7 3.89 1,160 34.6570 167,651
6 ACIFORMULA 111 111.4 107.7 109.2 108.5 2.30 464 8.0600 73,515
7 ACMELAB 62.8 63.5 62.1 62.8 63.2 -0.63 515 22.1240 352,739
8 ACTIVEFINE 13.3 13.5 12.3 13.3 12.3 8.13 931 34.8340 2,687,788
9 ADVENT 22.8 23.1 22.8 22.8 22.8 0 248 12.2350 536,285
10 AFCAGRO 17.3 17.5 17 17.2 17 1.76 123 4.0620 238,126
11 AFTABAUTO 23.6 24.3 23.6 23.6 23.6 0 144 3.9900 169,043
12 AGNISYSL 13.7 14.1 13.5 13.6 13.8 -0.72 190 4.0380 294,855
13 AGRANINS 21.1 21.9 20.3 20.9 20.9 0.96 337 6.8460 326,520
14 AIL 26.2 26.2 26.2 26.2 26.2 0 11 0.0830 3,169
15 AL-HAJTEX 26.5 26.5 26.5 26.5 26.5 0 1 0.0000 7
16 ALARABANK 15.8 16.3 15.7 15.8 15.7 0.64 178 7.1840 448,180
17 ALIF 6.5 6.5 6.5 6.5 6.5 0 28 0.4630 71,208
18 AMANFEED 26.8 26.8 26.8 26.8 26.8 0 31 0.9030 33,681
19 AMBEEPHA 473.8 476 457.1 470.2 456.3 3.84 349 5.3110 11,312
20 AMCL(PRAN) 177.9 180 177.9 178.2 178.5 -0.34 42 0.4880 2,736
21 ANLIMAYARN 30.9 30.9 30.4 30.8 30.5 1.31 168 3.4220 111,430
22 ANWARGALV 68.8 68.8 67.5 67.8 67.5 1.93 320 11.5080 169,629
23 APEXFOODS 120.1 120.1 120.1 120.1 120.1 0 2 0.1400 1,165
24 APEXFOOT 219.3 219.3 219.3 219.3 219.3 0 9 1.7970 8,195
25 APEXSPINN 130.7 130.7 130.7 130.7 130.7 0 2 0.0330 255
26 APEXTANRY 106.9 106.9 106.9 106.9 106.9 0 28 1.3600 12,721
27 APOLOISPAT 3.2 3.3 3.2 3.3 3.2 0 111 0.4950 152,580
28 ARAMIT 207.8 214 207.8 207.8 207.8 0 169 2.8170 13,541
29 ARGONDENIM 19.2 19.2 19.2 19.2 19.2 0 39 0.8090 42,115
30 ASIAINS 18.3 18.7 17.9 18.2 18.5 -1.08 297 6.1650 338,328
31 ASIAPACINS 19.8 20.3 19.8 20 20 -1 33 0.3390 16,943
32 ATLASBANG 109.4 109.4 109.4 109.4 109.4 0 4 0.0420 381
33 AZIZPIPES 97.5 97.5 97.5 97.5 97.5 0 42 0.4170 4,272
34 BANGAS 119 121.9 116.9 119.2 116.9 1.80 603 11.1500 94,408
35 BANKASIA 16.7 16.9 16.4 16.7 16.5 1.21 52 1.8480 111,171
36 BARKAPOWER 20.5 21.1 20.3 20.6 20.8 -1.44 367 11.8990 574,444
37 BATASHOE 693.2 693.2 693.2 693.2 693.2 0 8 0.0870 125
38 BATBC 907.6 907.6 907.6 907.6 907.6 0 345 29.0440 32,001
39 BAYLEASING 11.1 11.2 11.1 11.1 11.1 0 24 0.3830 34,526
40 BBS 16.2 16.2 16.2 16.2 16.2 0 28 0.2370 14,658
41 BBSCABLES 54.6 54.6 54.6 54.6 54.6 0 60 1.6900 30,953
42 BDAUTOCA 151 151.6 147.3 147.9 147.3 2.51 255 8.6360 58,476
43 BDCOM 17.2 17.5 17 17.2 17 1.18 185 4.3800 256,513
44 BDFINANCE 7.9 7.9 7.9 7.9 7.9 0 8 0.0310 3,900
45 BDLAMPS 112.7 123.9 112.7 112.7 112.7 0 120 2.1000 18,584
46 BDTHAI 10 10 10 10 10 0 3 0.0040 350
47 BDWELDING 15.7 15.7 15 15.6 15 4.67 60 0.9690 62,786
48 BEACHHATCH 13.6 13.6 13.6 13.6 13.6 0 1 0.0030 200
49 BEACONPHAR 71.6 73.4 68.1 71.9 67.5 6.07 1,756 107.8640 1,529,092
50 BENGALWTL 17 17 17 17 17 0 6 0.0110 649
51 BERGERPBL 1,331 1,346 1,308.6 1,328.9 1,308.6 1.71 225 7.1900 5,456
52 BEXIMCO 13.6 13.7 13.4 13.5 13.3 2.26 1,470 54.9780 4,059,692
53 BGIC 23.1 23.1 23 23 23 0.43 6 0.0060 274
54 BNICL 19.4 19.6 19.1 19.2 19.6 -1.02 102 3.1420 163,169
55 BPML 39.9 40.7 39.9 40.1 39.9 0 258 7.8710 196,911
56 BRACBANK 31.9 31.9 31.9 31.9 31.9 0 53 0.5560 17,424
57 BSC 39.3 39.7 38.2 39.3 38.2 2.88 708 28.5970 741,624
58 BSCCL 87.4 88.5 84.4 87.8 84.4 3.55 2,219 93.4990 1,081,743
59 BSRMLTD 53.5 53.5 53.5 53.5 53.5 0 64 2.1260 39,737
60 BSRMSTEEL 33.6 34.3 33.6 33.6 33.6 0 129 5.2610 156,387
61 BXPHARMA 71.5 73.8 68.9 72.4 69.3 3.17 3,073 211.5960 2,966,472
62 CENTRALINS 22.8 23.5 22.8 22.8 23.2 -1.72 28 0.3110 13,611
63 CENTRALPHL 13.1 13.3 13.1 13.1 13.1 0 827 33.2130 2,516,139
64 CITYBANK 17 17.2 16.8 17 17.2 -1.16 377 23.5660 1,387,117
65 CITYGENINS 14 14.3 14 14.1 14 0 216 5.8580 414,877
66 CONFIDCEM 97 97 97 97 97 0 7 0.1560 1,610
67 CONTININS 18.5 19 18.5 18.5 18.9 -2.12 125 1.7790 95,543
68 COPPERTECH 20.7 20.7 20.7 20.7 20.7 0 5 0.1300 6,270
69 CVOPRL 115.4 115.4 115.4 115.4 115.4 0 3 0.0080 70
70 DAFODILCOM 53.4 53.4 53.4 53.4 53.4 0 3 0.0800 1,500
71 DBH 92.6 92.6 92.6 92.6 92.6 0 8 0.2650 2,862
72 DELTALIFE 59 60 59 59.4 58.2 1.37 77 1.0720 17,979
73 DESCO 34.8 34.8 34.8 34.8 34.8 0 57 3.3300 95,691
74 DESHBANDHU 10.4 10.4 10.4 10.4 10.4 0 17 0.3020 29,011
75 DHAKABANK 11 11.6 10.9 11 11.2 -1.79 309 25.2340 2,237,369
76 DHAKAINS 26.3 26.8 25.5 26.1 26.2 0.38 114 2.3230 89,669
77 DOREENPWR 57.1 57.1 57.1 57.1 57.1 0 13 0.2820 4,945
78 DSHGARME 103.6 104.5 103.2 104.3 103.5 0.10 73 0.6890 6,627
79 DSSL 9.5 9.5 9.5 9.5 9.5 0 29 1.2590 132,560
80 DUTCHBANGL 56.9 56.9 56.9 56.9 56.9 0 39 0.6170 10,835
81 EASTERNINS 35.8 36.7 34.6 35 36.6 -2.19 258 4.7340 133,245
82 EASTLAND 20.4 20.5 20.1 20.3 20.6 -0.97 47 1.1090 54,566
83 EASTRNLUB 924.9 925 901 922.5 905.9 2.10 349 3.9800 4,344
84 EBL 30.9 30.9 30.9 30.9 30.9 0 2 0.0010 20
85 ECABLES 140.1 140.1 140.1 140.1 140.1 0 43 1.1580 8,263
86 EHL 38.7 39.9 38.7 38.7 38.7 0 137 3.6290 93,775
87 EMERALDOIL 9.5 9.5 9.5 9.5 9.5 0 14 0.1890 19,905
88 ENVOYTEX 21.2 22.6 21.2 21.2 21.2 0 47 1.5810 74,570
89 ESQUIRENIT 21.9 21.9 21.9 21.9 21.9 0 12 0.1810 8,265
90 ETL 8.2 8.2 8.2 8.2 8.2 0 1 0.0000 5
91 EXIMBANK 9 9.1 8.7 8.9 9 0 294 18.7620 2,100,988
92 FAMILYTEX 1.9 1.9 1.8 1.8 1.9 0 88 0.7590 411,834
93 FARCHEM 10 10.1 9.8 10 9.8 2.04 1,249 60.0610 6,093,178
94 FAREASTLIF 40.1 41.9 40.1 40.1 40.1 0 46 1.0040 25,007
95 FASFIN 4 4 4 4 4 0 38 0.8130 203,299
96 FEDERALINS 11.3 11.6 11.2 11.3 11.5 -1.74 240 3.3560 295,731
97 FEKDIL 8.8 8.8 8.8 8.8 8.8 0 7 0.1360 15,456
98 FINEFOODS 47.4 49.2 47.3 47.9 47.8 -0.84 838 31.4450 651,276
99 FIRSTSBANK 8.5 8.6 8.4 8.5 8.4 1.19 393 16.6290 1,959,565
100 FORTUNE 15.9 15.9 15.9 15.9 15.9 0 41 0.5640 35,489
101 FUWANGCER 6.7 6.8 6.7 6.7 6.7 0 48 0.6320 94,097
102 FUWANGFOOD 12.6 12.7 11.9 12.5 12.1 4.13 308 5.5540 449,881
103 GBBPOWER 12.7 12.9 12.4 12.6 12.4 2.42 253 10.8960 868,624
104 GEMINISEA 144.3 144.3 144.3 144.3 144.3 0 23 0.1930 1,339
105 GENEXIL 54.7 54.7 54.7 54.7 54.7 0 4 0.0340 625
106 GENNEXT 2.2 2.4 2.2 2.3 2.3 -4.35 113 1.2320 536,797
107 GHAIL 16.7 16.7 16.7 16.7 16.7 0 62 1.8950 113,468
108 GLAXOSMITH 2,252 2,267 2,140 2,188 2,221.5 1.37 757 25.1520 11,374
109 GLOBALINS 17.6 17.7 16.5 17.5 16.3 7.98 524 13.7170 785,774
110 GP 239.5 244 238.8 239.8 238.8 0.29 2,020 291.4430 1,215,338
111 GPHISPAT 24.3 24.3 24.3 24.3 24.3 0 15 0.1810 7,455
112 GQBALLPEN 77.2 77.2 71.9 77.2 70.2 9.97 255 10.8090 141,902
113 GSPFINANCE 12.7 13 12.5 12.6 12.7 0 107 1.4950 117,610
114 HAKKANIPUL 74 74 74 74 74 0 17 0.3890 5,262
115 HEIDELBCEM 137.3 137.3 137.3 137.3 137.3 0 7 0.3890 2,830
116 HFL 15.7 15.7 15.7 15.7 15.7 0 2 0.0050 306
117 HRTEX 32.2 32.2 32.2 32.2 32.2 0 22 0.3630 11,268
118 IBNSINA 220.2 222 219.1 220.6 220.4 -0.09 114 2.8650 13,010
119 IBP 20.8 21.2 20.7 20.8 20.8 0 906 54.2780 2,596,625
120 ICB 70 70 68.4 69.9 68.4 2.34 282 13.4550 194,847
121 IDLC 41.9 41.9 41.9 41.9 41.9 0 4 0.0440 1,055
122 IFADAUTOS 38.5 38.5 38.5 38.5 38.5 0 19 0.4940 12,826
123 IFIC 8.8 9 8.8 8.8 8.8 0 231 5.7880 653,124
124 ILFSL 4.2 4.2 4.2 4.2 4.2 0 10 0.1150 27,402
125 INTECH 19.6 19.6 19.6 19.6 19.6 0 13 0.2650 13,500
126 INTRACO 12.7 12.7 12.7 12.7 12.7 0 42 0.1040 8,164
127 IPDC 22.6 22.6 22.6 22.6 22.6 0 9 0.0970 4,303
128 ISLAMIBANK 17.8 17.8 17.2 17.6 17.3 2.89 286 7.1230 405,704
129 ISLAMICFIN 12.1 12.1 12.1 12.1 12.1 0 15 0.7130 58,945
130 ISLAMIINS 21.3 22.3 21.2 21.4 22.3 -4.48 49 0.9600 44,118
131 ISNLTD 34 35.4 33.8 34.1 35.1 -3.13 314 4.8010 139,009
132 ITC 29.4 29.4 29.4 29.4 29.4 0 11 0.2440 8,295
133 JAMUNABANK 16.9 17 16.7 16.9 16.9 0 224 12.3250 731,298
134 JAMUNAOIL 142 142 138.2 141.3 138.2 2.75 201 8.2970 59,503
135 JANATAINS 17.6 18.1 16.8 17.7 16.5 6.67 301 5.0150 282,012
136 JMISMDL 282.1 285.8 282 282.2 283 -0.32 515 15.1510 53,496
137 KARNAPHULI 19 19.3 19 19 19.4 -2.06 87 1.4670 77,109
138 KAY&QUE 207.4 207.4 207.4 207.4 207.4 0 14 0.4030 1,944
139 KBPPWBIL 0 0 0 6.1 6.1 -- 0 0.0000 0
140 KDSALTD 39.5 39.8 38.6 39.3 38.6 2.33 415 13.1720 338,944
141 KEYACOSMET 3 3.1 2.9 3 3.1 -3.23 136 1.7210 576,306
142 KOHINOOR 472.8 472.8 472.8 472.8 472.8 0 2 0.0070 15
143 KPCL 45.3 45.3 45.3 45.3 45.3 0 37 1.4320 31,622
144 KPPL 17.6 17.6 17.6 17.6 17.6 0 16 0.0310 1,773
145 KTL 9.3 9.3 9.3 9.3 9.3 0 21 0.8640 92,871
146 LANKABAFIN 13.7 13.7 13.2 13.7 13.1 4.58 481 12.6830 941,273
147 LEGACYFOOT 62.9 62.9 62.9 62.9 62.9 0 5 0.0370 595
148 LHBL 35.9 35.9 35.9 35.9 35.9 0 27 0.9830 27,385
149 LIBRAINFU 536 536 527 534.4 528.9 1.34 29 0.1710 320
150 LINDEBD 1,260 1,267 1,241 1,263.1 1,243.5 1.33 617 15.0740 11,969
151 MAKSONSPIN 5.1 5.1 5.1 5.1 5.1 0 23 0.2990 58,700
152 MALEKSPIN 12.8 12.8 12.8 12.8 12.8 0 3 0.0080 625
153 MARICO 1,562.5 1,562.5 1,562.5 1,562.5 1,562.5 0 18 0.6190 396
154 MEGHNALIFE 44.2 44.2 43.1 43.9 43.1 2.55 63 1.9180 44,284
155 MERCANBANK 10.6 10.6 10.6 10.6 10.6 0 42 2.8870 272,367
156 MERCINS 25 25.6 24.6 24.7 25.2 -0.79 141 4.0130 161,144
157 METROSPIN 9 9.1 8.7 9 8.8 2.27 417 8.3050 932,687
158 MHSML 7.8 7.8 7.8 7.8 7.8 0 28 0.5550 71,212
159 MIDASFIN 9.6 9.6 9.6 9.6 9.6 0 6 0.1580 16,500
160 MIRACLEIND 17.2 17.2 17.2 17.2 17.2 0 58 1.6320 94,876
161 MJLBD 68.8 69.5 67.1 68.2 67.8 1.47 480 13.9340 204,274
162 MLDYEING 50 50 50 50 50 0 125 12.8010 256,019
163 MONNOCERA 126.8 126.8 126.8 126.8 126.8 0 60 1.9240 15,176
164 MONNOSTAF 794.8 794.8 794.8 794.8 794.8 0 58 1.5350 1,931
165 MPETROLEUM 158.9 168 157.8 159 157.8 0.70 156 8.8710 55,572
166 MTB 24.1 24.1 24.1 24.1 24.1 0 7 0.3440 14,265
167 NAHEEACP 49 49.4 47.1 49 47.1 4.03 1,455 95.0590 1,984,639
168 NATLIFEINS 233.2 239 233.1 233.3 236.3 -1.31 29 0.7000 2,993
169 NAVANACNG 33 33.1 33 33 33 0 47 1.8180 55,100
170 NBL 7.5 7.6 7.5 7.6 7.6 -1.32 318 9.3800 1,244,062
171 NCCBANK 12.7 13.2 12.7 12.8 12.8 -0.78 224 8.9470 690,769
172 NEWLINE 12.9 12.9 12.9 12.9 12.9 0 1 0.0000 1
173 NFML 8.7 8.7 8.7 8.7 8.7 0 23 0.6280 72,178
174 NHFIL 24.9 25.2 24.6 24.8 24.7 0.81 150 4.3020 173,693
175 NITOLINS 21.8 22.5 21.8 21.8 22.1 -1.36 108 3.1700 143,600
176 NORTHERN 324.9 324.9 324.9 324.9 324.9 0 78 3.9210 12,068
177 NORTHRNINS 18.1 18.5 17.8 17.9 18.2 -0.55 146 2.6000 144,661
178 NPOLYMAR 59.2 61.2 58.7 59.6 58.7 0.85 782 19.6890 328,794
179 NTC 467 470 464.9 468.4 464.9 0.45 170 1.6420 3,507
180 NTLTUBES 103.1 103.1 103.1 103.1 103.1 0 52 1.9940 19,337
181 NURANI 7.7 7.7 7.7 7.7 7.7 0 4 0.0350 4,610
182 OAL 6.8 6.8 6.8 6.8 6.8 0 13 0.1830 26,918
183 OIMEX 24.3 24.3 24.3 24.3 24.3 0 7 0.2870 11,800
184 OLYMPIC 151.7 157.8 150.2 151.8 150.2 1.00 342 13.9240 91,789
185 ONEBANKLTD 9.6 9.6 9.4 9.5 9.5 1.05 138 6.8160 714,876
186 ORIONINFU 72.1 74.8 72.1 72.4 73.2 -1.50 1,022 43.5350 594,750
187 ORIONPHARM 43.1 43.6 42.1 43 43.3 -0.46 1,502 75.8360 1,757,607
188 PADMAOIL 168.1 169.9 166.2 168.2 166.2 1.14 134 8.1280 48,767
189 PARAMOUNT 65.9 69 61 66.1 63 4.60 689 26.7180 394,687
190 PDL 8.5 8.5 8.5 8.5 8.5 0 14 0.0990 11,660
191 PENINSULA 17.1 17.1 17.1 17.1 17.1 0 15 0.1210 7,060
192 PEOPLESINS 16.2 16.6 15.5 15.6 16.1 0.62 226 6.5200 411,118
193 PHARMAID 412 412.9 403 411.1 404.7 1.80 657 13.1910 32,256
194 PHENIXINS 22 23.5 22 22.2 22.5 -2.22 128 4.7430 209,993
195 PHOENIXFIN 24 24 24 24 24 0 2 0.0850 3,523
196 PIONEERINS 30 31.7 29.4 30 31 -3.23 303 12.6100 424,831
197 POPULARLIF 76.7 77.5 76.7 77.2 77.5 -1.03 8 0.1020 1,315
198 POWERGRID 43.5 44 42.6 43.5 42.1 3.33 183 4.7840 109,839
199 PRAGATIINS 32.6 33.9 32.2 32.7 32.2 1.24 22 0.4760 14,574
200 PRAGATILIF 88.8 91.8 88.8 89.4 88.3 0.57 307 5.1020 56,644
201 PREMIERBAN 10.2 10.3 9.9 10 9.9 3.03 545 32.8880 3,281,295
202 PREMIERLEA 4.9 4.9 4.9 4.9 4.9 0 9 0.1360 27,701
203 PRIMEBANK 14.2 14.2 14.2 14.2 14.2 0 8 0.4270 30,100
204 PRIMEFIN 6 6 6 6 6 0 4 0.0010 121
205 PRIMEINSUR 18.4 18.5 17.5 17.5 17.6 4.55 10 0.0350 2,003
206 PRIMELIFE 46.9 46.9 46.9 46.9 46.9 0 6 0.1520 3,245
207 PRIMETEX 15.8 15.8 15.8 15.8 15.8 0 33 2.5290 160,050
208 PROGRESLIF 107.9 107.9 103.2 107.3 103.6 4.15 835 24.6320 235,302
209 PROVATIINS 23 24.1 23 23.3 23.5 -2.13 332 8.7970 371,947
210 PTL 49 50.9 48.9 49.3 48.9 0.20 363 17.9800 361,606
211 PUBALIBANK 0 0 0 23 23 -- 0 0.0000 0
212 PURABIGEN 14.3 14.6 14.2 14.4 14.6 -2.05 316 8.3460 579,653
213 QUASEMIND 35.3 35.8 34.9 35.5 34.9 1.15 500 25.2990 722,842
214 QUEENSOUTH 24 24 24 24 24 0 2 0.0120 500
215 RAHIMTEXT 227.7 227.7 227.7 227.7 227.7 0 3 0.0120 53
216 RAKCERAMIC 26 26 26 26 26 0 12 0.1180 4,538
217 RANFOUNDRY 119.3 119.3 119.3 119.3 119.3 0 23 1.3130 11,008
218 RDFOOD 12 12.1 11.8 12 11.8 1.69 388 13.8930 1,174,279
219 RECKITTBEN 3,480 3,480 3,445.1 3,453.4 3,481.7 -0.05 603 18.3550 5,308
220 REGENTTEX 7.8 7.8 7.8 7.8 7.8 0 11 0.0450 5,795
221 RELIANCINS 36.9 36.9 35.9 36.2 36.2 1.93 11 0.4720 13,053
222 RENATA 1,026.2 1,026.2 1,026.2 1,026.2 1,026.2 0 92 8.9970 8,767
223 RENWICKJA 0 0 0 900 900 -- 0 0.0000 0
224 REPUBLIC 21 21 20 20.9 20.6 1.94 42 0.5350 25,974
225 RNSPIN 3.7 3.7 3.7 3.7 3.7 0 28 0.2410 65,205
226 RSRMSTEEL 22.9 22.9 22.9 22.9 22.9 0 12 0.1910 8,331
227 RUNNERAUTO 46.1 46.1 46.1 46.1 46.1 0 11 0.2040 4,429
228 RUPALIBANK 24.4 24.4 24.4 24.4 24.4 0 29 1.2710 52,095
229 RUPALIINS 16.8 17.6 16.6 16.7 16.7 0.60 207 4.2880 252,798
230 RUPALILIFE 40.9 41.8 40.4 40.7 41.7 -1.92 628 14.9810 366,611
231 SAFKOSPINN 0 0 0 11.2 11.2 -- 0 0.0000 0
232 SAIFPOWER 13 13 13 13 13 0 57 1.4160 108,935
233 SAIHAMCOT 16.1 16.1 16.1 16.1 16.1 0 3 0.0080 512
234 SAIHAMTEX 24.5 24.5 24.5 24.5 24.5 0 11 0.3530 14,405
235 SALAMCRST 19 19.7 18.6 19 18.6 2.15 102 3.8830 207,741
236 SALVOCHEM 10.1 10.1 10.1 10.1 10.1 0 23 0.3130 31,000
237 SAMATALETH 106.9 106.9 106.9 106.9 106.9 0 5 0.0700 651
238 SAMORITA 60.6 60.6 60.6 60.6 60.6 0 44 1.7860 29,476
239 SANDHANINS 19.3 19.3 18.5 19.1 18.7 3.21 125 1.5840 83,984
240 SAPORTL 17 17.1 16.6 16.9 16.6 2.41 207 7.5070 450,890
241 SEAPEARL 79.1 79.1 79.1 79.1 79.1 0 1 0.0000 1
242 SHAHJABANK 19.2 19.2 19.2 19.2 19.2 0 11 0.2790 14,520
243 SHASHADNIM 21.6 21.6 21.6 21.6 21.6 0 6 0.0510 2,368
244 SHEPHERD 15.1 15.1 15.1 15.1 15.1 0 11 0.1900 12,570
245 SHURWID 21.7 21.7 21.7 21.7 21.7 0 16 0.8010 36,897
246 SIBL 12.2 12.2 11.9 12.2 11.9 2.52 98 1.0020 82,586
247 SILCOPHL 22.4 23.1 22.4 22.4 22.6 -0.88 431 22.3940 996,517
248 SILVAPHL 18.5 18.9 18.3 18.4 18.7 -1.07 424 18.1130 979,233
249 SIMTEX 14.6 14.6 14.6 14.6 14.6 0 23 1.2990 89,000
250 SINGERBD 147 147 147 147 147 0 44 1.7160 11,674
251 SINOBANGLA 48.2 48.2 48.2 48.2 48.2 0 38 0.5920 12,288
252 SKTRIMS 62.2 62.2 62.2 62.2 62.2 0 17 5.1660 83,055
253 SONALIANSH 354.9 357 350 354 351.5 0.97 221 2.8400 8,030
254 SONARBAINS 32.6 33.6 32.5 32.6 33.3 -2.10 393 10.3090 312,681
255 SONARGAON 24.5 24.5 24.5 24.5 24.5 0 9 0.1320 5,400
256 SOUTHEASTB 11.3 11.3 11.3 11.3 11.3 0 199 12.8470 1,136,928
257 SPCERAMICS 8 8.1 8 8 8 0 32 0.4290 53,652
258 SPCL 74.7 74.9 72.1 74.4 72.4 3.18 973 47.8530 654,170
259 SQURPHARMA 176 176.3 172.5 174.9 172.5 2.03 4,545 661.8850 3,823,664
260 SSSTEEL 10.3 10.3 10.3 10.3 10.3 0 49 0.8820 85,672
261 STANCERAM 307.9 307.9 307.9 307.9 307.9 0 3 0.0040 12
262 STANDARINS 40 40 40 40 40 0 5 0.0810 2,020
263 STANDBANKL 7.9 7.9 7.9 7.9 7.9 0 27 0.6880 87,138
264 STYLECRAFT 146.3 146.3 146.3 146.3 146.3 0 87 2.5940 17,731
265 SUMITPOWER 35.7 36.4 35.6 35.9 35.7 0 481 32.0630 893,212
266 SUNLIFEINS 16.5 16.5 16.5 16.5 16.6 -0.60 4 0.0440 2,656
267 TAKAFULINS 29.1 29.1 28.2 28.8 28.2 3.19 16 0.4870 16,922
268 TITASGAS 30.3 30.3 29.8 30.1 29.8 1.68 160 4.6670 155,306
269 TOSRIFA 10.5 10.5 10.5 10.5 10.5 0 5 0.0320 3,040
270 TRUSTBANK 24.7 25.1 24.4 24.6 24.4 1.23 57 1.6210 65,891
271 UCB 13 13.2 12.1 12.9 12.5 4 216 7.8970 616,841
272 UNIONCAP 4.8 4.8 4.8 4.8 4.8 0 16 0.1570 32,651
273 UNIQUEHRL 39.5 39.5 39.5 39.5 39.5 0 5 0.3980 10,075
274 UNITEDAIR 1.4 1.4 1.4 1.4 1.4 0 28 0.1290 92,134
275 UNITEDFIN 12.5 12.5 12.5 12.5 12.5 0 25 0.6160 49,297
276 UNITEDINS 36.5 38.5 35.2 36.4 38.2 -4.45 183 2.9590 79,559
277 UPGDCL 223 225 220.2 220.8 220.2 1.27 462 54.6340 248,031
278 USMANIAGL 44.8 44.8 44.8 44.8 44.8 0 14 0.1420 3,159
279 UTTARABANK 23.7 23.7 23.7 23.7 23.7 0 11 0.2760 11,654
280 UTTARAFIN 43.6 43.6 43.6 43.6 43.6 0 27 0.6200 14,215
281 VFSTDL 22.5 22.5 22.5 22.5 22.5 0 9 0.0740 3,293
282 WATACHEM 334 339.4 324.9 337.5 324.9 2.80 1,822 49.0760 147,547
283 WMSHIPYARD 11.5 11.5 11.5 11.5 11.5 0 139 9.6130 835,894
284 YPL 11.1 11.1 11.1 11.1 11.1 0 2 0.0220 2,000
285 ZAHEENSPIN 6.3 6.3 6.3 6.3 6.3 0 10 0.0880 13,991

 

 

 

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: info@dse.com.bd, 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.