Thursday, Mar 2, 2017 Current Time: 2:41:03 AM (BST) Market Status: Closed
1JANATAMF 7.00 
0.00    0.00%

1STPRIMFMF 11.80 
0.10    0.85%

AAMRATECH 33.60 
0.40    1.20%

ABB1STMF 6.80 
-0.10    -1.45%

ABBANK 22.70 
-0.10    -0.44%

ACI   462.00    
-3.30    -0.71%

ACIFORMULA 213.00 
-2.40    -1.11%

ACMELAB 111.20 
-0.30    -0.27%

ACTIVEFINE 51.60 
-1.40    -2.64%

AFCAGRO 63.10 
-0.60    -0.94%

AFTABAUTO 66.80 
0.10    0.15%

AGNISYSL 23.80 
-0.10    -0.42%

AGRANINS 25.00 
-0.60    -2.34%

AIBL1STIMF 8.30 
0.00    0.00%

AL-HAJTEX 112.00 
2.30    2.10%

ALARABANK 19.80 
0.10    0.51%

ALLTEX 12.60 
-0.10    -0.79%

AMANFEED 84.30 
1.00    1.20%

AMBEEPHA 387.00 
1.80    0.47%

AMCL(PRAN) 216.10 
-1.10    -0.51%

ANLIMAYARN 34.50 
-0.10    -0.29%

ANWARGALV 71.60 
-0.10    -0.14%

APEXFOODS 141.80 
-1.70    -1.18%

APEXFOOT 337.50 
-5.80    -1.69%

APEXSPINN 114.50 
-1.00    -0.87%

APEXTANRY 157.00 
-1.10    -0.70%

APOLOISPAT 24.10 
-0.10    -0.41%

ARAMIT 360.60 
0.10    0.03%

ARAMITCEM 41.20 
0.60    1.48%

ARGONDENIM 35.30 
1.20    3.52%

ASIAINS 23.00 
-0.10    -0.43%

ASIAPACINS 23.00 
0.00    0.00%

ATCSLGF 10.00 
-0.10    -0.99%

ATLASBANG 141.50 
-3.80    -2.62%

AZIZPIPES 69.80 
0.30    0.43%

BANGAS 126.00 
0.00    0.00%

BANKASIA 18.60 
-0.20    -1.06%

BARKAPOWER 50.40 
-0.70    -1.37%

BATASHOE 1130.00 
-0.40    -0.04%

BATBC   2500.00    
-3.80    -0.15%

BAYLEASING 28.90 
-0.70    -2.36%

BBS   52.00    
-0.30    -0.57%

BDAUTOCA 81.40 
-0.50    -0.61%

BDCOM   25.90    
-0.10    -0.38%

BDFINANCE 17.80 
-0.60    -3.26%

BDLAMPS 177.70 
0.90    0.51%

BDTHAI 31.10 
-0.40    -1.27%

BDWELDING 12.50 
0.00    0.00%

BEACHHATCH 10.90 
0.10    0.93%

BEACONPHAR 23.20 
-0.20    -0.85%

BENGALWTL 50.80 
-0.40    -0.78%

BERGERPBL 2215.00 
-37.00    -1.64%

BEXIMCO 34.80 
-0.30    -0.85%

BGIC   20.70    
-0.30    -1.43%

BIFC   9.70    
0.00    0.00%

BNICL   21.40    
-0.20    -0.93%

BRACBANK 67.10 
0.10    0.15%

BSC   618.10    
5.20    0.85%

BSCCL   123.10    
-0.40    -0.32%

BSRMLTD 135.20 
-1.20    -0.88%

BSRMSTEEL 97.50 
0.50    0.52%

BXPHARMA 92.70 
0.40    0.43%

BXSYNTH 8.10 
0.00    0.00%

CAPMBDBLMF 9.60 
0.00    0.00%

CENTRALINS 24.70 
-1.20    -4.63%

CENTRALPHL 31.40 
0.60    1.95%

CITYBANK 33.30 
0.20    0.60%

CITYGENINS 18.30 
-0.30    -1.61%

CMCKAMAL 28.30 
0.20    0.71%

CNATEX 11.60 
0.10    0.87%

CONFIDCEM 142.00 
-0.90    -0.63%

CONTININS 21.40 
-0.10    -0.47%

CVOPRL 196.10 
-0.10    -0.05%

DACCADYE 8.30 
-0.10    -1.19%

DAFODILCOM 40.00 
0.30    0.76%

DBH   109.10    
0.20    0.18%

DBH1STMF 8.40 
0.00    0.00%

DELTALIFE 108.30 
-1.30    -1.19%

DELTASPINN 11.50 
0.00    0.00%

DESCO   60.10    
-0.40    -0.66%

DESHBANDHU 15.00 
0.10    0.67%

DHAKABANK 21.50 
0.20    0.94%

DHAKAINS 24.30 
0.10    0.41%

DOREENPWR 118.30 
-2.80    -2.31%

DSHGARME 313.10 
-1.00    -0.32%

DSSL   22.10    
0.20    0.91%

DULAMIACOT 8.10 
0.10    1.25%

DUTCHBANGL 108.30 
0.30    0.28%

EASTERNINS 31.10 
-0.50    -1.58%

EASTLAND 26.00 
-0.40    -1.52%

EASTRNLUB 1163.00 
-4.50    -0.39%

EBL   33.50    
-0.40    -1.18%

EBL1STMF 7.20 
0.00    0.00%

EBLNRBMF 6.70 
0.20    3.08%

ECABLES 140.50 
0.00    0.00%

EHL   54.10    
-1.20    -2.17%

EMERALDOIL 33.60 
1.60    5.00%

ENVOYTEX 41.80 
0.40    0.97%

ETL   21.10    
-0.10    -0.47%

EXIM1STMF 8.00 
0.10    1.27%

EXIMBANK 14.00 
-0.10    -0.71%

FAMILYTEX 9.70 
0.10    1.04%

FARCHEM 26.60 
0.60    2.31%

FAREASTFIN 13.70 
-0.20    -1.44%

FAREASTLIF 72.30 
0.20    0.28%

FASFIN 14.50 
-0.30    -2.03%

FBFIF   6.40    
0.00    0.00%

FEDERALINS 13.80 
0.00    0.00%

FEKDIL 29.60 
-0.30    -1.00%

FINEFOODS 25.30 
-0.20    -0.78%

FIRSTFIN 9.50 
-0.10    -1.04%

FIRSTSBANK 14.70 
-0.20    -1.34%

FORTUNE 62.00 
-0.90    -1.43%

FUWANGCER 20.20 
-0.60    -2.88%

FUWANGFOOD 14.90 
-0.10    -0.67%

GBBPOWER 25.20 
-0.10    -0.40%

GEMINISEA 651.00 
-23.60    -3.50%

GENNEXT 11.30 
0.00    0.00%

GHAIL   55.70    
1.70    3.15%

GHCL   43.80    
0.20    0.46%

GLAXOSMITH 1569.00 
2.30    0.15%

GLOBALINS 19.00 
-0.20    -1.04%

GOLDENSON 21.30 
0.40    1.91%

GP   310.90    
1.90    0.61%

GPHISPAT 45.70 
-0.50    -1.08%

GQBALLPEN 80.10 
-0.20    -0.25%

GRAMEENS2 13.70 
-0.10    -0.72%

GREENDELMF 8.40 
0.00    0.00%

GREENDELT 61.00 
-0.30    -0.49%

GSPFINANCE 32.40 
-0.30    -0.92%

HAKKANIPUL 51.70 
-0.60    -1.15%

HEIDELBCEM 538.00 
-14.20    -2.57%

HFL   24.90    
0.40    1.63%

HRTEX   35.60    
0.10    0.28%

HWAWELLTEX 36.60 
0.10    0.27%

IBBLPBOND 998.00 
-1.50    -0.15%

IBNSINA 267.00 
3.20    1.21%

ICB   169.90    
2.60    1.55%

ICB1STNRB 22.70 
1.70    8.10%

ICB2NDNRB 10.00 
-0.10    -0.99%

ICB3RDNRB 6.90 
0.00    0.00%

ICBAMCL2ND 8.90 
0.40    4.71%

ICBEPMF1S1 6.90 
-0.10    -1.43%

ICBIBANK 5.00 
0.00    0.00%

ICBSONALI1 7.60 
0.00    0.00%

IDLC   69.20    
-0.40    -0.57%

IFADAUTOS 132.50 
4.30    3.35%

IFIC   23.80    
-0.40    -1.65%

IFIC1STMF 6.80 
0.00    0.00%

IFILISLMF1 8.10 
-0.20    -2.41%

ILFSL   14.50    
-0.40    -2.68%

IMAMBUTTON 15.80 
0.20    1.28%

INTECH 14.20 
0.20    1.43%

IPDC   52.80    
-1.10    -2.04%

ISLAMIBANK 44.50 
0.30    0.68%

ISLAMICFIN 22.40 
-0.20    -0.88%

ISLAMIINS 22.40 
-0.10    -0.44%

ISNLTD 15.70 
0.30    1.95%

ITC   51.60    
-0.20    -0.39%

JAMUNABANK 18.70 
-0.20    -1.06%

JAMUNAOIL 213.00 
-1.60    -0.75%

JANATAINS 15.00 
0.20    1.35%

JMISMDL 183.80 
-1.20    -0.65%

KARNAPHULI 17.30 
0.00    0.00%

KAY&QUE 38.00 
-0.30    -0.78%

KBPPWBIL 21.40 
-0.30    -1.38%

KDSALTD 83.10 
-0.20    -0.24%

KEYACOSMET 16.10 
-0.10    -0.62%

KOHINOOR 386.10 
-5.10    -1.30%

KPCL   64.70    
0.10    0.15%

KPPL   8.20    
0.00    0.00%

LAFSURCEML 82.00 
0.00    0.00%

LANKABAFIN 62.50 
-1.00    -1.57%

LEGACYFOOT 22.80 
-0.10    -0.44%

LIBRAINFU 461.40 
-7.50    -1.60%

LINDEBD 1265.60 
-17.30    -1.35%

LRGLOBMF1 7.40 
0.00    0.00%

MAKSONSPIN 8.80 
0.00    0.00%

MALEKSPIN 23.60 
0.20    0.85%

MARICO 999.90 
-7.20    -0.71%

MATINSPINN 43.60 
0.80    1.87%

MBL1STMF 8.40 
0.00    0.00%

MEGCONMILK 9.90 
0.10    1.02%

MEGHNACEM 110.20 
0.10    0.09%

MEGHNALIFE 62.80 
1.50    2.45%

MEGHNAPET 9.90 
0.00    0.00%

MERCANBANK 18.50 
-0.20    -1.07%

MERCINS 19.80 
-0.70    -3.41%

METROSPIN 7.80 
0.00    0.00%

MHSML   27.20    
-0.40    -1.45%

MICEMENT 83.60 
-0.70    -0.83%

MIDASFIN 26.70 
-0.30    -1.11%

MIRACLEIND 50.10 
-0.80    -1.57%

MITHUNKNIT 53.50 
-0.10    -0.19%

MJLBD   121.00    
0.10    0.08%

MODERNDYE 160.00 
-1.70    -1.05%

MONNOCERA 42.60 
-0.10    -0.23%

MONNOSTAF 508.90 
0.80    0.16%

MPETROLEUM 201.50 
-3.10    -1.52%

MTB   26.30    
0.60    2.33%

NATLIFEINS 181.50 
0.20    0.11%

NAVANACNG 71.80 
0.50    0.70%

NBL   14.00    
-0.10    -0.71%

NCCBANK 14.00 
-0.20    -1.41%

NCCBLMF1 8.20 
0.10    1.23%

NFML   22.10    
-0.10    -0.45%

NHFIL   53.90    
-0.10    -0.19%

NITOLINS 26.60 
-0.20    -0.75%

NLI1STMF 13.80 
0.00    0.00%

NORTHERN 265.00 
4.10    1.57%

NORTHRNINS 27.70 
-0.70    -2.46%

NPOLYMAR 100.90 
-1.30    -1.27%

NTC   708.00    
-1.40    -0.20%

NTLTUBES 134.80 
4.40    3.37%

OAL   26.70    
-0.10    -0.37%

OLYMPIC 307.60 
0.30    0.10%

ONEBANKLTD 21.20 
-0.20    -0.93%

ORIONINFU 58.00 
0.40    0.69%

ORIONPHARM 53.00 
-0.20    -0.38%

PADMALIFE 30.50 
-1.10    -3.48%

PADMAOIL 254.80 
-0.30    -0.12%

PARAMOUNT 19.60 
-0.40    -2.00%

PDL   27.70    
1.40    5.32%

PENINSULA 31.80 
0.20    0.63%

PEOPLESINS 23.00 
0.00    0.00%

PF1STMF 6.90 
-0.20    -2.82%

PHARMAID 265.30 
-3.00    -1.12%

PHENIXINS 34.70 
0.40    1.17%

PHOENIXFIN 35.20 
-0.70    -1.95%

PHPMF1 6.60 
0.00    0.00%

PIONEERINS 33.70 
0.10    0.30%

PLFSL   9.60    
0.10    1.05%

POPULAR1MF 6.60 
0.00    0.00%

POPULARLIF 77.20 
-0.60    -0.77%

POWERGRID 57.10 
-0.10    -0.17%

PRAGATIINS 31.80 
0.10    0.32%

PRAGATILIF 104.20 
-0.80    -0.76%

PREMIERBAN 12.20 
-0.10    -0.81%

PREMIERCEM 92.30 
-2.00    -2.12%

PREMIERLEA 15.40 
0.10    0.65%

PRIME1ICBA 6.90 
-0.20    -2.82%

PRIMEBANK 19.00 
-0.20    -1.04%

PRIMEFIN 11.00 
0.00    0.00%

PRIMEINSUR 21.10 
-0.30    -1.40%

PRIMELIFE 61.90 
-0.10    -0.16%

PRIMETEX 26.40 
0.20    0.76%

PROGRESLIF 64.00 
-1.80    -2.74%

PROVATIINS 18.80 
-0.20    -1.05%

PTL   25.50    
0.40    1.59%

PUBALIBANK 25.30 
-0.40    -1.56%

PURABIGEN 17.80 
0.00    0.00%

QSMDRYCELL 100.50 
-0.30    -0.30%

RAHIMAFOOD 122.50 
0.00    0.00%

RAHIMTEXT 284.10 
-8.90    -3.04%

RAKCERAMIC 63.80 
-0.40    -0.62%

RANFOUNDRY 122.00 
-0.80    -0.65%

RDFOOD 16.50 
0.10    0.61%

REGENTTEX 20.90 
0.00    0.00%

RELIANCE1 10.00 
-0.10    -0.99%

RELIANCINS 56.20 
0.30    0.54%

RENATA 1107.00 
-1.70    -0.15%

RENWICKJA 586.50 
-8.00    -1.35%

REPUBLIC 34.30 
-0.40    -1.15%

RNSPIN 29.00 
-0.70    -2.36%

RSRMSTEEL 80.60 
-0.50    -0.62%

RUPALIBANK 33.70 
-0.70    -2.03%

RUPALIINS 22.00 
-0.60    -2.65%

RUPALILIFE 43.10 
0.10    0.23%

SAFKOSPINN 14.30 
-0.20    -1.38%

SAIFPOWER 49.40 
-0.70    -1.40%

SAIHAMCOT 17.60 
0.10    0.57%

SAIHAMTEX 19.00 
0.10    0.53%

SALAMCRST 40.80 
-0.30    -0.73%

SALVOCHEM 22.30 
0.40    1.83%

SAMATALETH 28.00 
0.70    2.56%

SAMORITA 79.60 
-0.30    -0.38%

SANDHANINS 37.70 
-0.10    -0.26%

SAPORTL 46.40 
-0.20    -0.43%

SAVAREFR 57.00 
-1.50    -2.56%

SEBL1STMF 12.80 
-0.10    -0.78%

SEMLIBBLSF 10.20 
0.10    0.99%

SEMLLECMF 8.80 
-0.10    -1.12%

SHAHJABANK 16.30 
-0.10    -0.61%

SHASHADNIM 78.80 
1.50    1.94%

SHURWID 10.60 
0.10    0.95%

SHYAMPSUG 20.50 
0.80    4.06%

SIBL   21.80    
0.00    0.00%

SIMTEX 27.10 
0.30    1.12%

SINGERBD 201.50 
-0.70    -0.35%

SINOBANGLA 34.10 
0.20    0.59%

SONALIANSH 208.50 
-3.60    -1.70%

SONARBAINS 18.70 
-0.10    -0.53%

SONARGAON 13.60 
-0.10    -0.73%

SOUTHEASTB 20.60 
-0.30    -1.44%

SPCERAMICS 10.70 
-0.10    -0.93%

SPCL   144.10    
2.20    1.55%

SQUARETEXT 68.70 
-0.20    -0.29%

SQURPHARMA 269.80 
1.60    0.60%

STANCERAM 56.50 
0.50    0.89%

STANDARINS 17.90 
0.10    0.56%

STANDBANKL 13.50 
-0.10    -0.74%

STYLECRAFT 1317.00 
2.00    0.15%

SUMITPOWER 42.80 
-0.20    -0.47%

SUNLIFEINS 22.50 
0.20    0.90%

TAKAFULINS 20.50 
-0.40    -1.91%

TALLUSPIN 10.50 
-0.10    -0.94%

TITASGAS 52.70 
-1.10    -2.04%

TOSRIFA 23.20 
0.00    0.00%

TRUSTB1MF 6.70 
-0.10    -1.47%

TRUSTBANK 24.80 
-0.40    -1.59%

TUNGHAI 14.70 
0.00    0.00%

UCB   22.30    
-0.10    -0.45%

UNIONCAP 26.30 
-0.60    -2.23%

UNIQUEHRL 55.60 
-0.40    -0.71%

UNITEDAIR 7.20 
0.00    0.00%

UNITEDFIN 26.90 
0.20    0.75%

UNITEDINS 30.80 
0.10    0.33%

UPGDCL 148.70 
0.60    0.41%

USMANIAGL 90.50 
1.00    1.12%

UTTARABANK 26.50 
-0.20    -0.75%

UTTARAFIN 68.40 
-0.40    -0.58%

VAMLBDMF1 8.90 
0.20    2.30%

VAMLRBBF 8.70 
0.00    0.00%

WATACHEM 167.00 
-1.00    -0.60%

WMSHIPYARD 33.30 
-0.50    -1.48%

YPL   31.60    
-0.30    -0.94%

ZAHEENSPIN 24.50 
0.30    1.24%

ZAHINTEX 22.30 
-0.20    -0.89%

ZEALBANGLA 30.10 
-0.10    -0.33%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
DSEX  
DS30
News
Latest Share Price
By Trade Code
By % Change
By Value
By Volume
By Last Trade Price
By Group
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

DSEX Share On Mar 01, 2017 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 33.6 33.7 33.2 33.4 33.2 1.20 404 16.6680 498,600
2 ABBANK 22.7 23 22.5 22.6 22.8 -0.44 714 29.2620 1,289,328
3 ACI 462 471 460 462.6 465.3 -0.71 715 55.2820 118,553
4 ACIFORMULA 213 218.9 211.5 214.2 215.4 -1.11 1,524 115.5090 536,407
5 ACMELAB 111.2 112.6 110.5 111.1 111.5 -0.27 1,149 76.2510 684,951
6 ACTIVEFINE 51.6 53.5 51.4 51.7 53 -2.64 3,885 346.3240 6,628,729
7 AFCAGRO 63.1 64.5 62.7 63.3 63.7 -0.94 892 91.6020 1,447,985
8 AFTABAUTO 66.8 68.5 66.5 66.8 66.7 0.15 964 59.3090 880,700
9 AGNISYSL 23.8 24 23.7 23.7 23.9 -0.42 425 17.3140 725,641
10 AGRANINS 25 26 25 25.1 25.6 -2.34 166 7.5980 295,414
11 AL-HAJTEX 112 112.9 109.3 110.7 109.7 2.10 2,109 80.9630 728,224
12 ALARABANK 19.8 19.9 19.6 19.7 19.7 0.51 514 31.0640 1,575,759
13 ALLTEX 12.6 12.8 12.6 12.7 12.7 -0.79 33 0.3060 24,062
14 AMANFEED 84.3 85.9 82.5 84.3 83.3 1.20 982 91.8830 1,092,341
15 AMBEEPHA 387 387.5 385 386.2 385.2 0.47 19 0.4330 1,120
16 AMCL(PRAN) 216.1 217 215.4 216.1 217.2 -0.51 39 0.8310 3,845
17 ANLIMAYARN 34.5 35.4 34.4 34.5 34.6 -0.29 337 9.9300 286,042
18 ANWARGALV 71.6 72.5 71.6 71.6 71.7 -0.14 124 4.0320 56,249
19 APEXFOODS 141.8 145 141.8 142.2 143.5 -1.18 245 5.2380 36,707
20 APEXFOOT 337.5 343.4 337.3 337.7 343.3 -1.69 139 3.6230 10,698
21 APEXSPINN 114.5 116 114 114.3 115.5 -0.87 87 1.1730 10,264
22 APEXTANRY 157 160.2 154.1 159.8 158.1 -0.70 74 6.1370 38,421
23 APOLOISPAT 24.1 24.6 24.1 24.2 24.2 -0.41 1,614 111.2590 4,583,344
24 ARAMIT 360.6 361 360.4 360.7 360.5 0.03 75 3.8330 10,628
25 ARAMITCEM 41.2 41.7 40.9 41.1 40.6 1.48 220 5.0520 122,454
26 ARGONDENIM 35.3 35.8 34.4 35.1 34.1 3.52 2,040 134.6520 3,823,129
27 ASIAINS 23 23.5 22.8 23 23.1 -0.43 71 2.0320 88,116
28 ATLASBANG 141.5 144.1 141.1 141.5 145.3 -2.62 115 2.3850 16,678
29 BANGAS 126 126.7 125.5 126.5 126 0 67 1.1130 8,832
30 BANKASIA 18.6 19 18.6 18.7 18.8 -1.06 93 6.2500 333,122
31 BARKAPOWER 50.4 51.8 50 50.4 51.1 -1.37 2,308 208.5300 4,112,171
32 BATASHOE 1,130 1,131 1,127 1,129.3 1,130.4 -0.04 63 2.7220 2,410
33 BATBC 2,500 2,510 2,490 2,499.9 2,503.8 -0.15 78 32.3260 12,931
34 BAYLEASING 28.9 29.9 28.6 29 29.6 -2.36 445 18.6410 638,667
35 BBS 52 52.9 51.7 51.9 52.3 -0.57 1,247 85.3490 1,632,357
36 BDAUTOCA 81.4 82.5 81.3 81.8 81.9 -0.61 145 1.6520 20,192
37 BDCOM 25.9 26.3 25.8 25.8 26 -0.38 175 6.9770 268,444
38 BDFINANCE 17.8 18.6 17.8 17.9 18.4 -3.26 725 34.6610 1,918,392
39 BDLAMPS 177.7 179 175.6 177.1 176.8 0.51 64 0.9690 5,471
40 BDTHAI 31.1 32 30.8 31.1 31.5 -1.27 2,269 150.1630 4,782,029
41 BDWELDING 12.5 12.6 12.4 12.5 12.5 0 60 1.4680 117,462
42 BEACHHATCH 10.9 11 10.8 10.9 10.8 0.93 43 0.4870 44,825
43 BEACONPHAR 23.2 23.7 23.1 23.2 23.4 -0.85 914 32.5260 1,394,441
44 BENGALWTL 50.8 52.4 50.8 51 51.2 -0.78 1,123 56.6510 1,104,581
45 BERGERPBL 2,215 2,250.5 2,200 2,222.2 2,252 -1.64 17 0.2730 123
46 BEXIMCO 34.8 35.9 34.7 34.9 35.1 -0.85 4,917 428.4710 12,088,335
47 BGIC 20.7 21 20.4 20.5 21 -1.43 98 1.5070 73,105
48 BNICL 21.4 21.8 21.3 21.4 21.6 -0.93 208 7.3280 340,792
49 BRACBANK 67.1 67.5 66.7 67.2 67 0.15 336 32.2740 480,975
50 BSC 618.1 623 613 618.3 612.9 0.85 2,756 87.5810 141,581
51 BSCCL 123.1 124.9 122.8 123 123.5 -0.32 620 25.3460 205,456
52 BSRMLTD 135.2 137.8 135.2 135.5 136.4 -0.88 324 12.9820 95,534
53 BSRMSTEEL 97.5 97.7 96.1 97.2 97 0.52 182 10.7550 111,209
54 BXPHARMA 92.7 92.9 92.3 92.6 92.3 0.43 926 96.4810 1,041,764
55 CENTRALPHL 31.4 32.4 31.2 31.4 30.8 1.95 1,300 78.5340 2,474,548
56 CITYBANK 33.3 33.4 33.1 33.3 33.1 0.60 472 56.5170 1,699,599
57 CITYGENINS 18.3 18.8 18.3 18.4 18.6 -1.61 118 3.5140 190,138
58 CMCKAMAL 28.3 29.2 27.9 28.3 28.1 0.71 2,638 258.2890 9,033,979
59 CNATEX 11.6 11.8 11.5 11.7 11.5 0.87 1,225 96.3910 8,243,245
60 CONFIDCEM 142 144 142 142.4 142.9 -0.63 589 51.6860 361,886
61 CONTININS 21.4 21.9 21 21.3 21.5 -0.47 30 0.6290 29,395
62 CVOPRL 196.1 200.9 195.4 196 196.2 -0.05 220 7.5090 38,111
63 DACCADYE 8.3 8.5 8.3 8.4 8.4 -1.19 49 0.5990 71,333
64 DAFODILCOM 40 40.5 39.5 39.6 39.7 0.76 164 4.5320 113,891
65 DBH 109.1 110.8 108.7 109.2 108.9 0.18 279 11.0440 101,114
66 DELTALIFE 108.3 110.2 108.1 108.3 109.6 -1.19 336 14.7720 135,325
67 DELTASPINN 11.5 11.7 11.4 11.5 11.5 0 440 14.8650 1,284,256
68 DESCO 60.1 61.1 59.5 60 60.5 -0.66 947 77.4980 1,285,913
69 DESHBANDHU 15 15 14.7 14.9 14.9 0.67 91 2.0680 139,446
70 DHAKABANK 21.5 21.5 21.1 21.4 21.3 0.94 223 21.5940 1,010,470
71 DHAKAINS 24.3 24.4 24.2 24.3 24.2 0.41 38 0.7460 30,762
72 DOREENPWR 118.3 122.3 117.8 118.3 121.1 -2.31 1,897 101.7730 852,951
73 DSHGARME 313.1 316.5 313.1 314.3 314.1 -0.32 121 2.3390 7,431
74 DSSL 22.1 22.3 21.9 22 21.9 0.91 993 36.0460 1,632,677
75 DUTCHBANGL 108.3 108.9 107.7 108.1 108 0.28 81 4.1660 38,492
76 EASTERNINS 31.1 31.9 31.1 31.3 31.6 -1.58 32 0.6670 21,055
77 EASTLAND 26 27.2 25.9 26.1 26.4 -1.52 244 10.3140 387,362
78 EASTRNLUB 1,163 1,163 1,156 1,156.2 1,167.5 -0.39 27 0.4530 392
79 EBL 33.5 33.7 33.3 33.5 33.9 -1.18 94 5.3840 160,819
80 ECABLES 140.5 141.2 140 140.7 140.5 0 69 1.1670 8,314
81 EHL 54.1 55.7 54 54.3 55.3 -2.17 857 62.9250 1,150,708
82 EMERALDOIL 33.6 33.6 32.2 33.5 32 5 1,039 38.7190 1,167,335
83 ENVOYTEX 41.8 43.3 41.6 42.1 41.4 0.97 1,085 73.5890 1,732,423
84 ETL 21.1 21.4 21 21.1 21.2 -0.47 270 9.0900 428,219
85 EXIMBANK 14 14.2 13.9 14 14.1 -0.71 719 27.4220 1,958,251
86 FAMILYTEX 9.7 9.9 9.6 9.8 9.6 1.04 1,026 43.6870 4,482,203
87 FARCHEM 26.6 27 26 26.5 26 2.31 4,845 316.3450 11,877,259
88 FAREASTFIN 13.7 14 13.6 13.6 13.9 -1.44 209 5.7860 421,079
89 FAREASTLIF 72.3 73 71.8 72.8 72.1 0.28 35 0.7870 10,887
90 FASFIN 14.5 14.9 14.4 14.4 14.8 -2.03 317 11.8030 809,516
91 FEDERALINS 13.8 13.9 13.7 13.7 13.8 0 81 1.3220 96,010
92 FEKDIL 29.6 30.1 29.3 29.5 29.9 -1.00 205 12.1160 406,792
93 FINEFOODS 25.3 25.8 25.2 25.4 25.5 -0.78 295 6.1140 240,833
94 FIRSTFIN 9.5 9.6 9.4 9.4 9.6 -1.04 24 0.3240 34,307
95 FIRSTSBANK 14.7 15.1 14.7 14.8 14.9 -1.34 494 26.0430 1,754,903
96 FUWANGCER 20.2 20.9 20.2 20.4 20.8 -2.88 653 23.7690 1,158,244
97 FUWANGFOOD 14.9 15.2 14.9 14.9 15 -0.67 244 5.7790 385,506
98 GBBPOWER 25.2 25.7 25.1 25.1 25.3 -0.40 762 36.8930 1,463,864
99 GEMINISEA 651 674.1 649.1 653.6 674.6 -3.50 724 17.2770 26,333
100 GENNEXT 11.3 11.6 11.2 11.3 11.3 0 1,108 67.1410 5,902,437
101 GHAIL 55.7 56.1 54 55.6 54 3.15 1,198 113.6850 2,054,310
102 GHCL 43.8 44.7 43.4 43.9 43.6 0.46 1,041 37.2220 841,920
103 GLAXOSMITH 1,569 1,579.2 1,558 1,567.9 1,566.7 0.15 58 2.8320 1,807
104 GLOBALINS 19 19.7 19 19.3 19.2 -1.04 35 0.3580 18,504
105 GOLDENSON 21.3 21.5 20.9 21.1 20.9 1.91 468 15.8330 746,485
106 GP 310.9 312 308.6 309.4 309 0.61 337 34.2410 110,517
107 GPHISPAT 45.7 47 45.2 45.4 46.2 -1.08 1,589 121.6350 2,638,066
108 GQBALLPEN 80.1 81.8 80 80.5 80.3 -0.25 120 2.6210 32,518
109 GREENDELT 61 61.5 60.8 60.9 61.3 -0.49 62 0.9860 16,186
110 GSPFINANCE 32.4 33 31.8 32.2 32.7 -0.92 866 59.8820 1,863,706
111 HAKKANIPUL 51.7 52.5 51.5 51.7 52.3 -1.15 186 4.3410 83,820
112 HEIDELBCEM 538 555 537 537.8 552.2 -2.57 1,069 95.0640 175,440
113 HFL 24.9 25.4 24.6 24.7 24.5 1.63 209 5.6900 228,543
114 HRTEX 35.6 36.5 35.2 35.4 35.5 0.28 159 5.8210 163,073
115 HWAWELLTEX 36.6 37 36.6 36.9 36.5 0.27 30 1.0370 28,069
116 IBNSINA 267 270.1 265 265.5 263.8 1.21 499 29.2290 109,442
117 ICB 169.9 169.9 165.5 166.7 167.3 1.55 392 15.0220 90,006
118 ICBIBANK 5 5.1 5 5 5 0 103 1.9940 397,496
119 IDLC 69.2 70.2 68.6 68.8 69.6 -0.57 1,019 78.5130 1,133,711
120 IFADAUTOS 132.5 133.2 129.7 132.6 128.2 3.35 1,897 172.0860 1,300,965
121 IFIC 23.8 24.5 23.8 23.9 24.2 -1.65 398 21.4430 889,768
122 ILFSL 14.5 15 14.5 14.5 14.9 -2.68 278 6.3430 431,344
123 INTECH 14.2 14.2 14 14.1 14 1.43 124 1.6840 119,432
124 IPDC 52.8 55 51.7 52.5 53.9 -2.04 1,067 66.0830 1,248,020
125 ISLAMIBANK 44.5 45.8 44.2 44.8 44.2 0.68 2,420 247.5780 5,501,251
126 ISLAMICFIN 22.4 22.8 22 22.2 22.6 -0.88 729 38.0230 1,703,673
127 ISLAMIINS 22.4 23 22.4 22.4 22.5 -0.44 86 1.9960 88,132
128 ITC 51.6 52.2 51.6 51.7 51.8 -0.39 447 14.7720 285,193
129 JAMUNABANK 18.7 18.9 18.6 18.7 18.9 -1.06 111 4.7230 251,895
130 JAMUNAOIL 213 215.6 212.1 213.2 214.6 -0.75 521 37.8950 177,182
131 JMISMDL 183.8 187.4 183.6 183.9 185 -0.65 472 16.2860 88,261
132 KARNAPHULI 17.3 17.4 17.3 17.3 17.3 0 25 0.4720 27,264
133 KBPPWBIL 21.4 21.9 21.2 21.3 21.7 -1.38 699 22.2070 1,033,195
134 KDSALTD 83.1 84.6 82.9 83.4 83.3 -0.24 549 32.1040 385,062
135 KEYACOSMET 16.1 16.5 15.9 16 16.2 -0.62 2,868 197.0960 12,150,095
136 KOHINOOR 386.1 389.1 386 387.1 391.2 -1.30 31 0.7820 2,015
137 KPCL 64.7 65 64.5 64.6 64.6 0.15 369 18.6330 287,994
138 KPPL 8.2 8.3 8.2 8.2 8.2 0 38 0.3870 47,196
139 LAFSURCEML 82 82.8 82 82 82 0 932 80.7960 982,055
140 LANKABAFIN 62.5 64.5 61.9 62.5 63.5 -1.57 2,415 321.7790 5,105,782
141 LEGACYFOOT 22.8 23.1 22.8 22.9 22.9 -0.44 40 1.2580 54,837
142 LIBRAINFU 461.4 468.5 460.1 462.5 468.9 -1.60 84 1.3150 2,840
143 LINDEBD 1,265.6 1,293.9 1,265 1,269.3 1,282.9 -1.35 337 14.6040 11,516
144 MAKSONSPIN 8.8 8.9 8.7 8.7 8.8 0 133 3.5820 406,440
145 MALEKSPIN 23.6 24.2 23.4 23.7 23.4 0.85 951 70.3520 2,952,507
146 MARICO 999.9 1,025 999 1,000.6 1,007.1 -0.71 240 5.9130 5,873
147 MATINSPINN 43.6 44 42.5 43.4 42.8 1.87 248 16.2480 374,952
148 MEGHNACEM 110.2 110.9 109.5 110.2 110.1 0.09 68 1.8740 17,029
149 MEGHNALIFE 62.8 66.5 61.9 62.3 61.3 2.45 63 2.0520 32,670
150 MERCANBANK 18.5 18.9 18.5 18.6 18.7 -1.07 472 29.8620 1,599,038
151 MERCINS 19.8 20.3 19.8 20 20.5 -3.41 44 0.6210 31,000
152 METROSPIN 7.8 7.9 7.8 7.8 7.8 0 33 0.4220 54,055
153 MHSML 27.2 28.1 27 27.1 27.6 -1.45 693 30.8280 1,121,017
154 MICEMENT 83.6 84.4 83.5 84 84.3 -0.83 111 2.1700 25,833
155 MIDASFIN 26.7 27.1 26.7 27 27 -1.11 42 2.0600 76,400
156 MIRACLEIND 50.1 51.2 50.1 50.1 50.9 -1.57 180 4.9330 98,011
157 MITHUNKNIT 53.5 53.7 51.7 53.2 53.6 -0.19 388 11.3310 212,414
158 MJLBD 121 125 120.6 120.7 120.9 0.08 712 44.6730 369,552
159 MONNOCERA 42.6 43.3 42.4 42.9 42.7 -0.23 17 0.3990 9,302
160 MPETROLEUM 201.5 208.4 201 201.9 204.6 -1.52 348 26.7300 131,554
161 MTB 26.3 26.4 25.5 26.1 25.7 2.33 193 16.8420 647,263
162 NATLIFEINS 181.5 184 181.5 182.3 181.3 0.11 31 0.7290 3,998
163 NAVANACNG 71.8 73 71.4 71.9 71.3 0.70 910 50.7520 703,120
164 NBL 14 14.1 13.9 13.9 14.1 -0.71 959 60.3640 4,313,288
165 NCCBANK 14 14.3 14 14.1 14.2 -1.41 368 15.9860 1,126,500
166 NFML 22.1 22.4 21.8 21.9 22.2 -0.45 793 32.8650 1,489,526
167 NHFIL 53.9 54.5 53.4 53.7 54 -0.19 366 12.9940 241,724
168 NORTHERN 265 269.3 260.2 264.4 260.9 1.57 8 0.2000 757
169 NORTHRNINS 27.7 28.7 27.7 28.3 28.4 -2.46 32 1.1400 40,294
170 NPOLYMAR 100.9 104.2 99.9 100.2 102.2 -1.27 786 28.0430 275,874
171 NTC 708 716 702 704.9 709.4 -0.20 425 13.2260 18,694
172 NTLTUBES 134.8 134.9 130.5 134.5 130.4 3.37 1,426 63.6510 478,681
173 OAL 26.7 27.3 26.7 26.8 26.8 -0.37 732 33.5320 1,243,313
174 OLYMPIC 307.6 309.3 307.3 307.8 307.3 0.10 219 15.3610 49,877
175 ONEBANKLTD 21.2 21.5 21.1 21.2 21.4 -0.93 452 42.8670 2,014,206
176 ORIONINFU 58 58.4 57.6 58.1 57.6 0.69 221 6.0720 104,813
177 ORIONPHARM 53 54.1 52.7 52.8 53.2 -0.38 1,664 147.1470 2,759,866
178 PADMAOIL 254.8 257.5 251.1 252.5 255.1 -0.12 849 67.2610 264,723
179 PARAMOUNT 19.6 20.2 19.6 19.6 20 -2 33 0.5210 26,438
180 PENINSULA 31.8 32.6 31.5 31.6 31.6 0.63 734 31.6470 994,893
181 PHARMAID 265.3 270.7 265 265.6 268.3 -1.12 203 5.4990 20,648
182 PHENIXINS 34.7 34.8 34.7 34.8 34.3 1.17 2 0.0310 885
183 PHOENIXFIN 35.2 36.3 35 35.2 35.9 -1.95 536 32.9570 922,900
184 PIONEERINS 33.7 34 33.6 33.7 33.6 0.30 56 1.6150 47,772
185 PLFSL 9.6 9.6 9.4 9.5 9.5 1.05 125 2.1240 223,261
186 POPULARLIF 77.2 78.6 77.2 77.5 77.8 -0.77 136 4.2020 54,130
187 POWERGRID 57.1 57.4 57 57.2 57.2 -0.17 203 18.4780 323,074
188 PRAGATILIF 104.2 106.7 103.5 104.7 105 -0.76 60 1.4040 13,319
189 PREMIERBAN 12.2 12.4 12.2 12.3 12.3 -0.81 410 17.3170 1,411,317
190 PREMIERCEM 92.3 95 92.2 93.3 94.3 -2.12 83 6.9240 73,981
191 PREMIERLEA 15.4 15.7 15 15.5 15.3 0.65 1,532 120.5230 7,898,508
192 PRIMEBANK 19 19.4 19 19.1 19.2 -1.04 58 9.6250 503,426
193 PRIMEFIN 11 11.3 11 11.1 11 0 148 4.4110 394,953
194 PRIMEINSUR 21.1 21.5 21.1 21.2 21.4 -1.40 67 1.3090 61,203
195 PRIMELIFE 61.9 62.5 61.9 62 62 -0.16 91 19.1340 308,516
196 PRIMETEX 26.4 26.5 25.9 26.4 26.2 0.76 37 0.9050 34,313
197 PROVATIINS 18.8 18.9 18.7 18.8 19 -1.05 34 0.6530 34,684
198 PTL 25.5 25.8 25.3 25.4 25.1 1.59 490 30.3000 1,189,115
199 PUBALIBANK 25.3 25.7 25.1 25.2 25.7 -1.56 162 7.4870 295,029
200 PURABIGEN 17.8 18.2 17.7 17.8 17.8 0 156 3.5140 196,143
201 QSMDRYCELL 100.5 102 99.1 100.1 100.8 -0.30 1,054 75.4640 753,093
202 RAHIMAFOOD 122.5 124.9 121.6 122.2 122.5 0 105 1.4890 12,162
203 RAHIMTEXT 284.1 293.1 284.1 286.1 293 -3.04 170 2.7550 9,587
204 RAKCERAMIC 63.8 64.8 63.8 63.9 64.2 -0.62 784 34.1170 531,877
205 RANFOUNDRY 122 124.2 121.5 121.8 122.8 -0.65 125 2.9430 24,118
206 RDFOOD 16.5 16.7 16.3 16.4 16.4 0.61 255 6.2550 380,099
207 REGENTTEX 20.9 21.4 20.6 20.7 20.9 0 1,258 57.4510 2,722,451
208 RELIANCINS 56.2 56.9 55 56.4 55.9 0.54 50 1.3920 24,969
209 RENATA 1,107 1,109.9 1,105.5 1,107.6 1,108.7 -0.15 56 16.1220 14,573
210 RENWICKJA 586.5 599 586.4 587.3 594.5 -1.35 36 0.3860 656
211 REPUBLIC 34.3 34.8 34.3 34.4 34.7 -1.15 46 0.8360 24,268
212 RNSPIN 29 30 29 29.1 29.7 -2.36 553 12.6380 427,823
213 RSRMSTEEL 80.6 82.2 79 80.2 81.1 -0.62 2,018 167.2360 2,081,590
214 RUPALIBANK 33.7 35.1 33.1 34 34.4 -2.03 63 2.7920 80,515
215 RUPALIINS 22 22.3 21.9 22.1 22.6 -2.65 145 4.3270 195,865
216 RUPALILIFE 43.1 43.8 43 43.1 43 0.23 76 2.5960 60,114
217 SAFKOSPINN 14.3 14.7 14.3 14.4 14.5 -1.38 105 1.7580 121,893
218 SAIFPOWER 49.4 50.7 49.3 49.5 50.1 -1.40 1,469 56.5210 1,133,842
219 SAIHAMCOT 17.6 18 17.6 17.7 17.5 0.57 251 11.7510 658,251
220 SAIHAMTEX 19 19.3 18.8 18.9 18.9 0.53 238 6.3490 333,494
221 SALAMCRST 40.8 41.7 40.5 40.7 41.1 -0.73 343 10.8880 266,302
222 SALVOCHEM 22.3 23.3 21.8 22.5 21.9 1.83 2,654 161.2640 7,136,212
223 SAMORITA 79.6 81.3 79.2 79.5 79.9 -0.38 139 2.6190 32,646
224 SANDHANINS 37.7 38.1 37.1 37.3 37.8 -0.26 91 3.0310 80,234
225 SAPORTL 46.4 47 46.1 46.3 46.6 -0.43 436 14.4600 311,257
226 SHAHJABANK 16.3 16.7 16.1 16.3 16.4 -0.61 159 7.8510 480,955
227 SHASHADNIM 78.8 79.6 77 78.3 77.3 1.94 953 69.6400 898,261
228 SHURWID 10.6 10.8 10.3 10.4 10.5 0.95 57 0.4560 43,604
229 SIBL 21.8 22 21.7 21.8 21.8 0 415 42.6530 1,950,169
230 SIMTEX 27.1 27.5 26.6 26.8 26.8 1.12 126 7.5680 280,154
231 SINGERBD 201.5 206.4 201.5 202.1 202.2 -0.35 1,354 71.6700 352,809
232 SINOBANGLA 34.1 34.5 33.7 33.9 33.9 0.59 89 2.2870 67,462
233 SONALIANSH 208.5 214.9 208 208.9 212.1 -1.70 82 0.9940 4,743
234 SOUTHEASTB 20.6 21 20.6 20.7 20.9 -1.44 293 21.1080 1,018,344
235 SPCERAMICS 10.7 10.9 10.7 10.8 10.8 -0.93 46 0.4230 39,047
236 SPCL 144.1 146 143.5 144.2 141.9 1.55 1,410 70.5750 487,843
237 SQUARETEXT 68.7 69 68.4 68.5 68.9 -0.29 152 7.9270 115,655
238 SQURPHARMA 269.8 270.1 268.4 269.6 268.2 0.60 928 74.6340 276,843
239 STANCERAM 56.5 56.8 55.2 56.3 56 0.89 66 0.9740 17,357
240 STANDBANKL 13.5 13.6 13.5 13.5 13.6 -0.74 187 6.2800 463,824
241 STYLECRAFT 1,317 1,317.1 1,317 1,317 1,315 0.15 6 0.0460 35
242 SUMITPOWER 42.8 43.5 42.5 42.7 43 -0.47 994 75.1640 1,755,751
243 SUNLIFEINS 22.5 22.7 22.2 22.5 22.3 0.90 38 0.8620 38,331
244 TAKAFULINS 20.5 21.3 20.5 20.6 20.9 -1.91 86 2.2530 107,602
245 TALLUSPIN 10.5 10.7 10.5 10.6 10.6 -0.94 65 0.9130 86,111
246 TITASGAS 52.7 53.9 52.5 52.7 53.8 -2.04 2,080 122.7470 2,324,462
247 TOSRIFA 23.2 23.7 23.1 23.3 23.2 0 244 7.6010 324,962
248 TRUSTBANK 24.8 25.4 24.8 24.9 25.2 -1.59 178 10.5390 420,341
249 TUNGHAI 14.7 14.9 14.6 14.6 14.7 0 379 12.9180 878,640
250 UCB 22.3 22.5 22 22.3 22.4 -0.45 618 50.9490 2,293,302
251 UNIONCAP 26.3 27.2 26.1 26.2 26.9 -2.23 583 33.4070 1,262,897
252 UNIQUEHRL 55.6 56.8 55.4 55.6 56 -0.71 546 25.2300 451,974
253 UNITEDAIR 7.2 7.3 7.1 7.2 7.2 0 440 10.2950 1,432,165
254 UNITEDFIN 26.9 27.2 26.6 26.7 26.7 0.75 832 61.6340 2,289,917
255 UPGDCL 148.7 148.8 147.5 148.3 148.1 0.41 417 25.7720 173,980
256 USMANIAGL 90.5 90.5 89.2 90 89.5 1.12 72 0.7320 8,155
257 UTTARABANK 26.5 26.7 26.3 26.4 26.7 -0.75 131 5.3750 202,808
258 UTTARAFIN 68.4 70 68.3 68.4 68.8 -0.58 411 20.9920 305,320
259 WATACHEM 167 169.5 166.3 166.9 168 -0.60 131 2.5460 15,220
260 WMSHIPYARD 33.3 33.9 33.1 33.2 33.8 -1.48 268 9.4530 282,883
261 YPL 31.6 32.5 31.6 31.6 31.9 -0.94 924 37.3880 1,173,335
262 ZAHEENSPIN 24.5 24.7 24.3 24.4 24.2 1.24 854 56.8870 2,320,060
263 ZAHINTEX 22.3 22.8 22.2 22.4 22.5 -0.89 729 32.5810 1,445,330

 

 

 

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.