Wednesday, Apr 1, 2020 Current Time: 11:50:25 AM (BST) Market Status: Closed
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 12.00 
0.00    0.00%

AAMRANET 33.20 
0.00    0.00%

AAMRATECH 24.60 
1.60    6.96%

ABB1STMF 4.20 
0.00    0.00%

ABBANK 8.00 
0.10    1.27%

ACFL   18.60    
0.00    0.00%

ACI   196.30    
3.30    1.71%

ACIFORMULA 109.00 
9.90    9.99%

ACMELAB 59.80 
0.80    1.36%

ACTIVEFINE 12.30 
0.00    0.00%

ADNTEL 32.10 
0.00    0.00%

ADVENT 22.80 
0.00    0.00%

AFCAGRO 17.20 
0.20    1.18%

AFTABAUTO 23.70 
0.00    0.00%

AGNISYSL 13.50 
0.10    0.75%

AGRANINS 17.60 
0.00    0.00%

AIL   26.20    
0.00    0.00%

AL-HAJTEX 26.50 
0.00    0.00%

ALARABANK 14.80 
0.10    0.68%

ALIF   6.50    
0.00    0.00%

ALLTEX 7.90 
0.20    2.60%

AMANFEED 26.80 
0.00    0.00%

AMBEEPHA 410.10 
2.40    0.59%

AMCL(PRAN) 177.90 
0.00    0.00%

ANLIMAYARN 29.90 
0.00    0.00%

ANWARGALV 68.00 
0.40    0.59%

APEXFOODS 120.10 
0.00    0.00%

APEXFOOT 222.00 
2.30    1.05%

APEXSPINN 130.70 
0.00    0.00%

APEXTANRY 106.90 
0.00    0.00%

APOLOISPAT 2.90 
0.00    0.00%

APSCLBOND 5000.00 
0.00    0.00%

ARAMIT 207.80 
0.00    0.00%

ARAMITCEM 12.20 
0.50    4.27%

ARGONDENIM 19.20 
0.00    0.00%

ASIAINS 17.00 
0.00    0.00%

ASIAPACINS 19.50 
0.50    2.63%

ATCSLGF 7.00 
0.00    0.00%

ATLASBANG 110.00 
-0.20    -0.18%

AZIZPIPES 105.70 
3.00    2.92%

BANGAS 117.70 
0.80    0.68%

BANKASIA 16.60 
0.20    1.22%

BARKAPOWER 19.90 
0.10    0.51%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BAYLEASING 11.10 
-0.10    -0.89%

BBS   16.20    
0.00    0.00%

BBSCABLES 54.60 
0.00    0.00%

BDAUTOCA 149.50 
2.20    1.49%

BDCOM   17.20    
0.20    1.18%

BDFINANCE 7.90 
0.00    0.00%

BDLAMPS 112.70 
-0.30    -0.27%

BDTHAI 10.00 
0.00    0.00%

BDWELDING 16.70 
-0.20    -1.18%

BEACHHATCH 13.60 
0.00    0.00%

BEACONPHAR 60.70 
0.00    0.00%

BENGALWTL 17.00 
0.00    0.00%

BERGERPBL 1308.60 
0.00    0.00%

BEXIMCO 13.00 
0.00    0.00%

BGIC   23.70    
0.10    0.42%

BNICL   17.10    
-0.30    -1.72%

BPML   39.90    
0.00    0.00%

BRACBANK 31.90 
0.00    0.00%

BSC   38.50    
0.30    0.79%

BSCCL   80.20    
2.20    2.82%

BSRMLTD 54.30 
0.80    1.50%

BSRMSTEEL 33.60 
0.00    0.00%

BXPHARMA 60.70 
0.00    0.00%

BXSYNTH 3.40 
0.20    6.25%

CAPMBDBLMF 7.10 
0.00    0.00%

CAPMIBBLMF 6.90 
0.00    0.00%

CENTRALINS 23.90 
1.10    4.82%

CENTRALPHL 13.70 
0.50    3.79%

CITYBANK 17.50 
1.00    6.06%

CITYGENINS 13.40 
0.30    2.29%

CNATEX 1.80 
0.10    5.88%

CONFIDCEM 97.00 
0.00    0.00%

CONTININS 18.30 
0.00    0.00%

COPPERTECH 20.70 
0.00    0.00%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 3.10 
0.10    3.33%

DAFODILCOM 54.80 
0.20    0.37%

DBH   92.60    
0.00    0.00%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 58.00 
0.00    0.00%

DELTASPINN 3.50 
0.00    0.00%

DESCO   34.90    
0.10    0.29%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 10.60 
0.40    3.92%

DHAKAINS 24.00 
0.00    0.00%

DOREENPWR 57.10 
0.00    0.00%

DSHGARME 106.60 
-2.10    -1.93%

DSSL   9.50    
0.00    0.00%

DULAMIACOT 50.80 
2.70    5.61%

DUTCHBANGL 59.00 
0.50    0.85%

EASTERNINS 29.80 
0.00    0.00%

EASTLAND 20.10 
0.10    0.50%

EASTRNLUB 808.90 
4.80    0.60%

EBL   31.20    
-0.30    -0.95%

EBL1STMF 4.10 
0.00    0.00%

ECABLES 140.10 
0.00    0.00%

EHL   38.80    
0.10    0.26%

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 9.50 
0.60    6.74%

FAMILYTEX 1.80 
0.00    0.00%

FARCHEM 10.00 
0.10    1.01%

FAREASTFIN 2.40 
0.00    0.00%

FAREASTLIF 40.30 
0.20    0.50%

FASFIN 4.10 
0.00    0.00%

FBFIF   3.30    
0.00    0.00%

FEDERALINS 10.20 
0.00    0.00%

FEKDIL 8.80 
0.00    0.00%

FINEFOODS 41.90 
0.00    0.00%

FIRSTFIN 5.10 
0.30    6.25%

FIRSTSBANK 8.80 
0.40    4.76%

FORTUNE 15.90 
0.00    0.00%

FUWANGCER 6.70 
0.00    0.00%

FUWANGFOOD 11.60 
0.00    0.00%

GBBPOWER 12.40 
0.00    0.00%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 54.70 
0.00    0.00%

GENNEXT 2.20 
0.00    0.00%

GHAIL   16.70    
0.00    0.00%

GHCL   31.00    
0.00    0.00%

GLAXOSMITH 2046.30 
0.00    0.00%

GLOBALINS 14.10 
0.00    0.00%

GOLDENSON 5.80 
0.30    5.45%

GP   238.80    
0.00    0.00%

GPHISPAT 24.30 
0.00    0.00%

GQBALLPEN 67.00 
0.90    1.36%

GRAMEENS2 11.20 
0.00    0.00%

GREENDELMF 6.50 
0.00    0.00%

GREENDELT 47.30 
0.00    0.00%

GSPFINANCE 12.50 
0.30    2.46%

HAKKANIPUL 74.00 
0.00    0.00%

HEIDELBCEM 138.40 
1.10    0.80%

HFL   15.70    
0.00    0.00%

HRTEX   32.20    
0.00    0.00%

HWAWELLTEX 31.20 
0.00    0.00%

IBNSINA 222.00 
4.30    1.98%

IBP   19.40    
0.20    1.04%

ICB   68.40    
0.00    0.00%

ICB3RDNRB 5.30 
0.00    0.00%

ICBAGRANI1 6.20 
0.00    0.00%

ICBAMCL2ND 7.70 
0.00    0.00%

ICBEPMF1S1 6.20 
0.00    0.00%

ICBIBANK 3.00 
0.20    7.14%

ICBSONALI1 7.60 
0.00    0.00%

IDLC   41.90    
0.00    0.00%

IFADAUTOS 38.50 
0.00    0.00%

IFIC   9.10    
0.40    4.60%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 5.70 
0.10    1.79%

ILFSL   4.20    
0.00    0.00%

IMAMBUTTON 20.00 
0.90    4.71%

INTECH 19.60 
0.00    0.00%

INTRACO 12.70 
0.00    0.00%

IPDC   22.60    
0.00    0.00%

ISLAMIBANK 17.10 
0.30    1.79%

ISLAMICFIN 12.20 
0.10    0.83%

ISLAMIINS 20.90 
0.00    0.00%

ISNLTD 34.10 
0.30    0.89%

ITC   29.40    
0.00    0.00%

JAMUNABANK 17.20 
0.40    2.38%

JAMUNAOIL 139.00 
0.80    0.58%

JANATAINS 14.80 
0.10    0.68%

JMISMDL 293.00 
4.20    1.45%

JUTESPINN 76.40 
-0.70    -0.91%

KARNAPHULI 19.00 
0.00    0.00%

KAY&QUE 210.50 
1.70    0.81%

KBPPWBIL 6.20 
0.10    1.64%

KDSALTD 38.60 
0.00    0.00%

KEYACOSMET 2.60 
0.10    4.00%

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 12.90 
0.00    0.00%

LEGACYFOOT 63.40 
0.50    0.79%

LHBL   37.00    
1.00    2.78%

LIBRAINFU 493.00 
0.40    0.08%

LINDEBD 1239.80 
27.10    2.23%

LRGLOBMF1 5.80 
0.00    0.00%

MAKSONSPIN 5.10 
0.00    0.00%

MALEKSPIN 12.90 
0.10    0.78%

MARICO 1562.50 
0.00    0.00%

MATINSPINN 35.10 
2.30    7.01%

MBL1STMF 6.70 
0.20    3.08%

MEGCONMILK 10.30 
0.00    0.00%

MEGHNACEM 73.50 
0.90    1.24%

MEGHNALIFE 43.90 
0.80    1.86%

MERCANBANK 12.80 
0.50    4.07%

MERCINS 24.60 
0.00    0.00%

METROSPIN 8.50 
0.00    0.00%

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 6.80 
0.20    3.03%

MJLBD   65.30    
0.40    0.62%

MLDYEING 50.00 
0.00    0.00%

MONNOCERA 135.80 
4.70    3.59%

MONNOSTAF 794.80 
0.00    0.00%

MPETROLEUM 157.80 
0.00    0.00%

MTB   24.10    
0.00    0.00%

NAHEEACP 47.10 
0.00    0.00%

NATLIFEINS 232.00 
16.30    7.56%

NAVANACNG 33.20 
0.20    0.61%

NBL   7.20    
0.20    2.86%

NCCBANK 12.10 
0.20    1.68%

NCCBLMF1 5.80 
-0.10    -1.69%

NEWLINE 12.90 
0.00    0.00%

NFML   8.80    
0.00    0.00%

NHFIL   24.60    
0.00    0.00%

NITOLINS 21.80 
0.00    0.00%

NLI1STMF 9.70 
0.10    1.04%

NORTHERN 324.90 
0.00    0.00%

NORTHRNINS 17.00 
0.40    2.41%

NPOLYMAR 56.60 
0.00    0.00%

NTC   463.00    
9.00    1.98%

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 150.20 
0.00    0.00%

ONEBANKLTD 9.50 
0.70    7.95%

ORIONINFU 72.10 
-0.10    -0.14%

ORIONPHARM 42.90 
0.00    0.00%

PADMALIFE 14.60 
0.60    4.29%

PADMAOIL 169.60 
3.40    2.05%

PDL   8.50    
0.00    0.00%

PENINSULA 17.10 
0.00    0.00%

PEOPLESINS 15.80 
0.70    4.64%

PF1STMF 7.00 
0.00    0.00%

PHARMAID 371.80 
0.00    0.00%

PHENIXINS 22.00 
0.60    2.80%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 29.40 
0.00    0.00%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 80.00 
2.80    3.63%

POWERGRID 40.40 
0.00    0.00%

PRAGATIINS 32.20 
0.00    0.00%

PRAGATILIF 88.30 
0.00    0.00%

PREMIERBAN 10.80 
0.40    3.85%

PREMIERCEM 64.00 
-3.90    -5.74%

PREMIERLEA 4.90 
0.00    0.00%

PRIME1ICBA 5.10 
0.10    2.00%

PRIMEBANK 14.80 
0.60    4.23%

PRIMEFIN 6.10 
0.10    1.67%

PRIMEINSUR 17.70 
0.70    4.12%

PRIMELIFE 46.90 
0.00    0.00%

PRIMETEX 15.80 
0.00    0.00%

PROGRESLIF 103.20 
0.00    0.00%

PROVATIINS 19.40 
0.00    0.00%

PTL   48.90    
0.00    0.00%

PUBALIBANK 20.70 
0.20    0.98%

PURABIGEN 12.00 
0.00    0.00%

QUASEMIND 34.90 
0.00    0.00%

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 11.90 
0.10    0.85%

RECKITTBEN 3125.50 
24.70    0.80%

REGENTTEX 7.80 
0.00    0.00%

RELIANCE1 8.40 
0.20    2.44%

RELIANCINS 36.10 
0.10    0.28%

RENATA 1026.20 
0.00    0.00%

RENWICKJA 900.00 
0.00    0.00%

REPUBLIC 18.60 
0.00    0.00%

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 15.80 
0.00    0.00%

RUPALILIFE 39.10 
0.00    0.00%

SAFKOSPINN 11.40 
0.20    1.79%

SAIFPOWER 13.00 
0.00    0.00%

SAIHAMCOT 16.10 
0.00    0.00%

SAIHAMTEX 24.50 
0.00    0.00%

SALAMCRST 18.60 
0.00    0.00%

SALVOCHEM 10.50 
0.30    2.94%

SAMATALETH 106.90 
0.00    0.00%

SAMORITA 61.20 
0.50    0.82%

SANDHANINS 18.00 
0.00    0.00%

SAPORTL 16.60 
0.00    0.00%

SAVAREFR 98.10 
-1.00    -1.01%

SEAPEARL 79.10 
0.00    0.00%

SEBL1STMF 9.30 
0.00    0.00%

SEMLFBSLGF 7.80 
0.00    0.00%

SEMLIBBLSF 6.00 
0.00    0.00%

SEMLLECMF 5.50 
0.10    1.85%

SHAHJABANK 20.10 
0.30    1.52%

SHASHADNIM 21.60 
0.00    0.00%

SHEPHERD 15.10 
0.00    0.00%

SHURWID 21.70 
0.00    0.00%

SHYAMPSUG 25.40 
1.50    6.28%

SIBL   12.20    
0.20    1.67%

SILCOPHL 22.40 
0.00    0.00%

SILVAPHL 18.60 
0.10    0.54%

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 340.90 
0.00    0.00%

SONARBAINS 30.10 
0.00    0.00%

SONARGAON 24.50 
0.00    0.00%

SOUTHEASTB 11.70 
0.40    3.54%

SPCERAMICS 8.00 
0.00    0.00%

SPCL   72.00    
0.00    0.00%

SQUARETEXT 29.00 
0.00    0.00%

SQURPHARMA 172.50 
0.00    0.00%

SSSTEEL 10.30 
0.00    0.00%

STANCERAM 307.90 
0.00    0.00%

STANDARINS 40.00 
0.00    0.00%

STANDBANKL 8.80 
0.60    7.32%

STYLECRAFT 146.30 
0.00    0.00%

SUMITPOWER 35.90 
0.70    1.99%

TAKAFULINS 28.20 
0.00    0.00%

TALLUSPIN 2.70 
0.00    0.00%

TITASGAS 30.00 
0.30    1.01%

TOSRIFA 10.50 
0.00    0.00%

TRUSTB1MF 4.80 
0.10    2.13%

TRUSTBANK 24.50 
0.00    0.00%

TUNGHAI 2.00 
0.10    5.26%

UCB   12.80    
0.80    6.67%

UNIONCAP 4.90 
0.10    2.08%

UNIQUEHRL 40.30 
0.30    0.75%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 12.50 
0.00    0.00%

UNITEDINS 34.70 
0.00    0.00%

UPGDCL 220.20 
0.00    0.00%

USMANIAGL 44.80 
0.00    0.00%

UTTARABANK 26.20 
0.00    0.00%

UTTARAFIN 46.40 
2.70    6.18%

VAMLBDMF1 5.00 
0.00    0.00%

VAMLRBBF 4.60 
0.10    2.22%

VFSTDL 22.50 
0.00    0.00%

WATACHEM 306.80 
-0.10    -0.03%

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 33.00 
1.40    4.43%


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 Mar 25, 2020 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 33.2 33.2 33.2 33.2 33.2 0 22 0.4820 14,523
2 AAMRATECH 24.6 24.8 23 23 23 6.96 27 0.3980 17,286
3 ABBANK 8 8.1 7.6 8 7.9 1.27 249 6.5880 826,905
4 ACFL 18.6 18.6 18.6 18.6 18.6 0 5 0.0500 2,715
5 ACI 196.3 200 189.1 196.6 193 1.71 679 14.2610 72,685
6 ACIFORMULA 109 109 99 108.9 99.1 9.99 525 10.7340 100,576
7 ACMELAB 59.8 59.8 58.8 59.7 59 1.36 212 5.2440 88,130
8 ACTIVEFINE 12.3 12.3 12.3 12.3 12.3 0 84 3.8610 313,921
9 ADVENT 22.8 22.8 22.8 22.8 22.8 0 75 4.3850 192,305
10 AFCAGRO 17.2 17.3 17 17.1 17 1.18 82 3.7390 219,473
11 AFTABAUTO 23.7 23.8 23.6 23.7 23.7 0 41 0.2400 10,147
12 AGNISYSL 13.5 13.5 13.4 13.4 13.4 0.75 37 0.5760 42,880
13 AGRANINS 17.6 17.6 17.6 17.6 17.6 0 9 0.4000 22,699
14 AIL 26.2 26.2 26.2 26.2 26.2 0 22 0.7070 26,998
15 AL-HAJTEX 26.5 26.5 26.5 26.5 26.5 0 28 0.3420 12,890
16 ALARABANK 14.8 14.8 14.7 14.8 14.7 0.68 25 0.5630 38,145
17 ALIF 6.5 6.5 6.5 6.5 6.5 0 44 0.9760 150,131
18 AMANFEED 26.8 26.8 26.8 26.8 26.8 0 23 0.5280 19,705
19 AMBEEPHA 410.1 412.6 407.7 410.5 407.7 0.59 51 1.0900 2,665
20 AMCL(PRAN) 177.9 178 177.9 177.9 177.9 0 9 0.0600 335
21 ANLIMAYARN 29.9 29.9 29.9 29.9 29.9 0 5 0.0070 245
22 ANWARGALV 68 68 67.5 67.7 67.6 0.59 44 0.5530 8,176
23 APEXFOODS 120.1 120.1 120.1 120.1 120.1 0 6 0.1580 1,312
24 APEXFOOT 222 228.8 219.8 220.2 219.7 1.05 21 0.2750 1,251
25 APEXSPINN 130.7 130.7 130.7 130.7 130.7 0 1 0.0000 1
26 APEXTANRY 106.9 106.9 106.9 106.9 106.9 0 11 0.1610 1,510
27 APOLOISPAT 2.9 2.9 2.8 2.9 2.9 0 32 0.2640 91,320
28 ARAMIT 207.8 207.8 207.8 207.8 207.8 0 17 0.1120 537
29 ARGONDENIM 19.2 19.2 19.2 19.2 19.2 0 2 0.0010 55
30 ASIAINS 17 17.3 17 17.1 17 0 97 1.3560 79,110
31 ASIAPACINS 19.5 19.6 19 19.3 19 2.63 29 0.3780 19,715
32 ATLASBANG 110 110 110 110 110.2 -0.18 10 0.2590 2,350
33 AZIZPIPES 105.7 105.7 101.1 105 102.7 2.92 448 5.0540 48,556
34 BANGAS 117.7 117.7 116.9 117.2 116.9 0.68 158 2.2740 19,437
35 BANKASIA 16.6 16.6 16.3 16.5 16.4 1.22 62 11.0760 678,669
36 BARKAPOWER 19.9 20 19.8 19.9 19.8 0.51 85 2.8160 141,936
37 BATASHOE 693.2 693.2 693.2 693.2 693.2 0 23 0.4240 611
38 BATBC 907.6 907.6 907.6 907.6 907.6 0 85 18.8740 20,796
39 BAYLEASING 11.1 11.1 11.1 11.1 11.2 -0.89 21 0.1890 17,013
40 BBS 16.2 16.2 16.2 16.2 16.2 0 27 0.5940 36,683
41 BBSCABLES 54.6 54.6 54.6 54.6 54.6 0 59 2.4860 45,533
42 BDAUTOCA 149.5 149.7 147.3 148.8 147.3 1.49 166 2.6810 18,132
43 BDCOM 17.2 17.3 17 17 17 1.18 67 1.9090 112,271
44 BDFINANCE 7.9 7.9 7.9 7.9 7.9 0 20 0.1850 23,401
45 BDLAMPS 112.7 114 112.7 112.7 113 -0.27 30 0.1590 1,413
46 BDTHAI 10 10 10 10 10 0 4 0.0070 710
47 BDWELDING 16.7 17 16.2 16.7 16.9 -1.18 201 2.1990 131,860
48 BEACHHATCH 13.6 13.6 13.6 13.6 13.6 0 3 0.0170 1,250
49 BEACONPHAR 60.7 60.7 60.7 60.7 60.7 0 3 0.0850 1,401
50 BENGALWTL 17 17 17 17 17 0 18 0.5640 33,205
51 BERGERPBL 1,308.6 1,308.6 1,308.6 1,308.6 1,308.6 0 21 4.2360 3,237
52 BEXIMCO 13 13 13 13 13 0 121 7.0880 545,243
53 BGIC 23.7 24 22.8 23.9 23.6 0.42 32 0.2190 9,178
54 BNICL 17.1 17.4 17.1 17.1 17.4 -1.72 56 2.0930 121,140
55 BPML 39.9 39.9 39.9 39.9 39.9 0 64 3.0500 76,444
56 BRACBANK 31.9 31.9 31.9 31.9 31.9 0 69 3.0020 94,118
57 BSC 38.5 38.5 38.2 38.4 38.2 0.79 216 8.4120 219,756
58 BSCCL 80.2 80.5 77.6 79.6 78 2.82 832 18.4980 233,802
59 BSRMLTD 54.3 54.3 53.5 54 53.5 1.50 73 2.4960 46,350
60 BSRMSTEEL 33.6 33.6 33.6 33.6 33.6 0 21 0.5720 17,010
61 BXPHARMA 60.7 60.7 60.7 60.7 60.7 0 51 1.5890 26,178
62 CENTRALINS 23.9 24.9 22.8 22.8 22.8 4.82 44 1.0630 44,299
63 CENTRALPHL 13.7 14.3 12.6 14.1 13.2 3.79 1,303 37.4860 2,720,201
64 CITYBANK 17.5 17.5 16.3 17.1 16.5 6.06 360 14.1730 836,448
65 CITYGENINS 13.4 13.4 13.1 13.3 13.1 2.29 99 0.7290 55,232
66 CONFIDCEM 97 97 97 97 97 0 32 1.1950 12,318
67 CONTININS 18.3 18.3 18.3 18.3 18.3 0 7 0.0490 2,676
68 COPPERTECH 20.7 20.7 20.7 20.7 20.7 0 15 0.3520 17,001
69 CVOPRL 115.4 115.4 115.4 115.4 115.4 0 25 0.6640 5,753
70 DAFODILCOM 54.8 55.5 54.5 55 54.6 0.37 54 17.6290 318,878
71 DBH 92.6 92.6 92.6 92.6 92.6 0 6 0.0120 127
72 DELTALIFE 58 58 58 58 58 0 14 0.2470 4,263
73 DESCO 34.9 34.9 34.8 34.8 34.8 0.29 58 1.7290 49,671
74 DESHBANDHU 10.4 10.5 10.4 10.4 10.4 0 35 0.3600 34,646
75 DHAKABANK 10.6 10.6 10.1 10.6 10.2 3.92 117 5.7100 548,410
76 DHAKAINS 24 24 24 24 24 0 13 0.3290 13,705
77 DOREENPWR 57.1 57.1 57.1 57.1 57.1 0 14 0.1990 3,479
78 DSHGARME 106.6 108.7 103.3 108.2 108.7 -1.93 124 0.9940 9,259
79 DSSL 9.5 9.5 9.5 9.5 9.5 0 19 0.2130 22,420
80 DUTCHBANGL 59 59.3 57.3 58.8 58.5 0.85 217 5.6940 96,996
81 EASTERNINS 29.8 30.8 29.8 29.8 29.8 0 33 0.6400 21,463
82 EASTLAND 20.1 20.9 20 20.1 20 0.50 18 0.1540 7,677
83 EASTRNLUB 808.9 808.9 804 804.2 804.1 0.60 37 0.3390 422
84 EBL 31.2 31.6 31 31.1 31.5 -0.95 23 1.4150 45,479
85 ECABLES 140.1 140.1 140.1 140.1 140.1 0 23 1.3330 9,518
86 EHL 38.8 38.8 38.7 38.7 38.7 0.26 53 1.0380 26,807
87 EMERALDOIL 9.5 9.5 9.5 9.5 9.5 0 7 0.0460 4,810
88 ENVOYTEX 21.2 21.2 21.2 21.2 21.2 0 3 0.0020 101
89 ESQUIRENIT 21.9 21.9 21.9 21.9 21.9 0 16 0.4530 20,705
90 ETL 8.2 8.2 8.2 8.2 8.2 0 11 0.0390 4,787
91 EXIMBANK 9.5 9.7 8.8 9.6 8.9 6.74 379 19.4760 2,077,545
92 FAMILYTEX 1.8 1.8 1.8 1.8 1.8 0 7 0.0120 6,828
93 FARCHEM 10 10 9.8 9.9 9.9 1.01 469 15.7040 1,589,436
94 FAREASTLIF 40.3 40.3 40.1 40.1 40.1 0.50 19 0.6520 16,254
95 FASFIN 4.1 4.2 4 4.1 4.1 0 216 5.0160 1,241,525
96 FEDERALINS 10.2 10.2 10.2 10.2 10.2 0 10 0.1680 16,494
97 FEKDIL 8.8 8.8 8.8 8.8 8.8 0 9 0.1670 18,960
98 FINEFOODS 41.9 41.9 41.9 41.9 41.9 0 5 0.0300 707
99 FIRSTSBANK 8.8 8.9 8.3 8.8 8.4 4.76 265 7.2130 833,129
100 FORTUNE 15.9 15.9 15.9 15.9 15.9 0 39 0.4760 29,943
101 FUWANGCER 6.7 6.7 6.7 6.7 6.7 0 7 0.0440 6,531
102 FUWANGFOOD 11.6 11.6 11.6 11.6 11.6 0 15 0.3890 33,517
103 GBBPOWER 12.4 12.4 12.4 12.4 12.4 0 49 1.2050 97,154
104 GEMINISEA 144.3 145 144.3 144.3 144.3 0 76 1.3340 9,244
105 GENEXIL 54.7 54.7 54.7 54.7 54.7 0 8 2.1470 39,254
106 GENNEXT 2.2 2.2 2.2 2.2 2.2 0 30 0.2170 98,434
107 GHAIL 16.7 16.7 16.7 16.7 16.7 0 53 1.8490 110,737
108 GLAXOSMITH 2,046.3 2,046.3 2,046.3 2,046.3 2,046.3 0 11 0.1740 85
109 GLOBALINS 14.1 14.3 14.1 14.1 14.1 0 23 0.6190 43,870
110 GP 238.8 238.8 238.8 238.8 238.8 0 130 14.8080 62,010
111 GPHISPAT 24.3 24.3 24.3 24.3 24.3 0 15 0.2600 10,698
112 GQBALLPEN 67 67.4 66.1 67.2 66.1 1.36 42 0.2820 4,217
113 GSPFINANCE 12.5 12.5 12.2 12.4 12.2 2.46 52 0.6740 54,997
114 HAKKANIPUL 74 74 74 74 74 0 10 0.0900 1,214
115 HEIDELBCEM 138.4 140 137.3 140 137.3 0.80 109 1.9260 13,950
116 HFL 15.7 15.7 15.7 15.7 15.7 0 2 0.0050 305
117 HRTEX 32.2 32.2 32.2 32.2 32.2 0 5 0.0020 56
118 IBNSINA 222 222 217.7 220.2 217.7 1.98 107 1.8940 8,636
119 IBP 19.4 19.5 19.1 19.2 19.2 1.04 251 21.1240 1,102,877
120 ICB 68.4 68.4 68.4 68.4 68.4 0 40 1.8520 27,077
121 IDLC 41.9 41.9 41.9 41.9 41.9 0 20 1.4210 33,917
122 IFADAUTOS 38.5 38.5 38.5 38.5 38.5 0 21 0.3950 10,259
123 IFIC 9.1 9.2 8.7 9.1 8.7 4.60 485 23.6100 2,641,012
124 ILFSL 4.2 4.2 4.2 4.2 4.2 0 35 1.2540 298,654
125 INTECH 19.6 19.6 19.6 19.6 19.6 0 31 0.6440 32,845
126 INTRACO 12.7 12.7 12.7 12.7 12.7 0 29 0.8480 66,790
127 IPDC 22.6 22.6 22.6 22.6 22.6 0 8 0.0330 1,462
128 ISLAMIBANK 17.1 17.1 16.7 16.9 16.8 1.79 71 1.1620 68,973
129 ISLAMICFIN 12.2 12.2 12.1 12.2 12.1 0.83 41 1.0730 88,593
130 ISLAMIINS 20.9 21.4 20.9 21 20.9 0 21 0.2370 11,316
131 ISNLTD 34.1 34.1 33.8 33.9 33.8 0.89 94 1.5470 45,676
132 ITC 29.4 29.4 29.4 29.4 29.4 0 6 0.1180 4,006
133 JAMUNABANK 17.2 17.2 16.8 17 16.8 2.38 194 16.0900 951,436
134 JAMUNAOIL 139 139 138.2 138.3 138.2 0.58 91 7.4600 53,953
135 JANATAINS 14.8 14.8 14.7 14.7 14.7 0.68 5 0.0260 1,776
136 JMISMDL 293 294 285.1 292.2 288.8 1.45 250 3.8630 13,323
137 KARNAPHULI 19 19 19 19 19 0 13 0.1250 6,600
138 KAY&QUE 210.5 211.6 208.1 209.3 208.8 0.81 208 1.9730 9,435
139 KBPPWBIL 6.2 6.2 6.1 6.2 6.1 1.64 9 0.0680 10,972
140 KDSALTD 38.6 38.6 38.6 38.6 38.6 0 8 0.1030 2,680
141 KEYACOSMET 2.6 2.6 2.5 2.6 2.5 4 53 0.8980 350,243
142 KOHINOOR 472.8 472.8 472.8 472.8 472.8 0 1 0.0000 1
143 KPCL 45.3 45.3 45.3 45.3 45.3 0 115 6.7750 149,560
144 KPPL 17.6 17.6 17.6 17.6 17.6 0 21 0.7250 41,177
145 KTL 9.3 9.3 9.3 9.3 9.3 0 10 0.1090 11,705
146 LANKABAFIN 12.9 12.9 12.9 12.9 12.9 0 206 4.6670 361,784
147 LEGACYFOOT 63.4 63.9 62.9 63.2 62.9 0.79 294 6.4160 101,745
148 LHBL 37 37.2 35.9 37 36 2.78 747 42.1740 1,159,297
149 LIBRAINFU 493 505.5 492.6 494.6 492.6 0.08 14 0.0610 124
150 LINDEBD 1,239.8 1,239.9 1,212.3 1,239 1,212.7 2.23 204 16.4780 13,379
151 MAKSONSPIN 5.1 5.1 5.1 5.1 5.1 0 24 0.2930 57,390
152 MALEKSPIN 12.9 12.9 12.8 12.8 12.8 0.78 19 1.1200 87,533
153 MARICO 1,562.5 1,562.5 1,562.5 1,562.5 1,562.5 0 16 2.0170 1,291
154 MEGHNALIFE 43.9 44 43.1 43.1 43.1 1.86 26 0.1920 4,462
155 MERCANBANK 12.8 12.8 12.2 12.7 12.3 4.07 556 28.5510 2,282,762
156 MERCINS 24.6 24.6 24.6 24.6 24.6 0 28 2.2070 89,700
157 METROSPIN 8.5 8.5 8.5 8.5 8.5 0 5 0.0600 7,030
158 MHSML 7.8 7.8 7.8 7.8 7.8 0 2 0.0020 205
159 MIDASFIN 9.6 9.6 9.6 9.6 9.6 0 2 0.0150 1,550
160 MIRACLEIND 17.2 17.2 17.2 17.2 17.2 0 16 0.1700 9,907
161 MJLBD 65.3 65.5 64.7 65.3 64.9 0.62 116 3.7940 58,309
162 MLDYEING 50 50 50 50 50 0 4 0.0300 605
163 MONNOCERA 135.8 136.9 131.1 135.1 131.1 3.59 2,339 66.2460 492,482
164 MONNOSTAF 794.8 794.8 794.8 794.8 794.8 0 64 2.8090 3,534
165 MPETROLEUM 157.8 157.9 157.8 157.8 157.8 0 108 8.3070 52,643
166 MTB 24.1 25.4 24.1 24.7 24.1 0 18 1.0790 43,727
167 NAHEEACP 47.1 47.1 47.1 47.1 47.1 0 8 1.4700 31,206
168 NATLIFEINS 232 232 215.7 227 215.7 7.56 167 6.3890 28,304
169 NAVANACNG 33.2 33.7 33 33 33 0.61 50 2.3990 72,676
170 NBL 7.2 7.2 7 7.2 7 2.86 213 13.7410 1,929,050
171 NCCBANK 12.1 12.1 11.9 12 11.9 1.68 123 6.7410 564,573
172 NEWLINE 12.9 12.9 12.9 12.9 12.9 0 2 0.0230 1,770
173 NFML 8.8 8.8 8.7 8.8 8.8 0 223 4.4410 509,734
174 NHFIL 24.6 24.6 24.6 24.6 24.6 0 10 0.2330 9,475
175 NITOLINS 21.8 21.8 21.8 21.8 21.8 0 17 0.3740 17,155
176 NORTHERN 324.9 324.9 324.9 324.9 324.9 0 23 0.6230 1,917
177 NORTHRNINS 17 17 16.6 16.6 16.6 2.41 43 1.9800 119,232
178 NPOLYMAR 56.6 56.6 56.6 56.6 56.6 0 105 11.5740 204,487
179 NTC 463 464.7 454.5 458.7 454 1.98 129 1.8230 3,971
180 NTLTUBES 103.1 103.1 103.1 103.1 103.1 0 73 4.7570 46,140
181 NURANI 7.7 7.7 7.7 7.7 7.7 0 50 1.2340 160,208
182 OAL 6.8 6.8 6.8 6.8 6.8 0 17 0.2120 31,131
183 OIMEX 24.3 24.3 24.3 24.3 24.3 0 2 0.0010 23
184 OLYMPIC 150.2 150.2 150.2 150.2 150.2 0 15 0.1690 1,127
185 ONEBANKLTD 9.5 9.5 8.8 9.4 8.8 7.95 186 9.4190 1,031,303
186 ORIONINFU 72.1 72.5 72.1 72.1 72.2 -0.14 268 17.5760 243,633
187 ORIONPHARM 42.9 43.1 42.2 42.7 42.9 0 631 33.4680 784,196
188 PADMAOIL 169.6 169.6 166.2 167.6 166.2 2.05 99 4.5590 27,341
189 PARAMOUNT 0 0 0 36.3 36.3 -- 0 0.0000 0
190 PDL 8.5 8.5 8.5 8.5 8.5 0 14 0.0470 5,492
191 PENINSULA 17.1 17.1 17.1 17.1 17.1 0 21 0.1790 10,462
192 PEOPLESINS 15.8 15.9 15.1 15.7 15.1 4.64 37 0.4180 27,066
193 PHARMAID 371.8 371.8 371.8 371.8 371.8 0 48 1.8300 4,923
194 PHENIXINS 22 23.3 21.4 21.6 21.4 2.80 31 0.7990 36,557
195 PHOENIXFIN 0 0 0 22.9 22.9 -- 0 0.0000 0
196 PIONEERINS 29.4 29.5 29.4 29.4 29.4 0 48 3.3610 114,320
197 POPULARLIF 80 80 77.2 77.5 77.2 3.63 2 0.0090 110
198 POWERGRID 40.4 40.4 40.4 40.4 40.4 0 32 1.2040 29,807
199 PRAGATIINS 32.2 32.2 32.2 32.2 32.2 0 3 0.0030 101
200 PRAGATILIF 88.3 88.3 88.3 88.3 88.3 0 10 0.1270 1,435
201 PREMIERBAN 10.8 10.8 10.3 10.7 10.4 3.85 387 21.2360 2,013,333
202 PREMIERLEA 4.9 4.9 4.9 4.9 4.9 0 34 0.7070 144,294
203 PRIMEBANK 14.8 14.8 14.2 14.6 14.2 4.23 74 2.6470 183,450
204 PRIMEFIN 6.1 6.1 6 6 6 1.67 18 0.1190 19,639
205 PRIMEINSUR 17.7 18.1 17 17.1 17 4.12 14 0.1510 8,823
206 PRIMELIFE 46.9 46.9 46.9 46.9 46.9 0 2 0.0060 131
207 PRIMETEX 15.8 15.8 15.8 15.8 15.8 0 16 0.1390 8,784
208 PROGRESLIF 103.2 103.2 103.2 103.2 103.2 0 3 0.0220 215
209 PROVATIINS 19.4 19.4 19.4 19.4 19.4 0 32 0.6660 34,344
210 PTL 48.9 48.9 48.9 48.9 48.9 0 17 1.9050 38,961
211 PUBALIBANK 20.7 20.9 20.5 20.7 20.5 0.98 59 3.1500 153,019
212 PURABIGEN 12 12 12 12 12 0 13 0.1130 9,451
213 QUASEMIND 34.9 34.9 34.9 34.9 34.9 0 17 0.2360 6,765
214 QUEENSOUTH 24 24 24 24 24 0 2 0.0000 6
215 RAHIMTEXT 227.7 227.7 227.7 227.7 227.7 0 6 0.0320 142
216 RAKCERAMIC 26 26 26 26 26 0 20 0.4130 15,884
217 RANFOUNDRY 119.3 119.3 119.3 119.3 119.3 0 11 0.6560 5,500
218 RDFOOD 11.9 11.9 11.8 11.8 11.8 0.85 66 1.9990 169,312
219 RECKITTBEN 3,125.5 3,145.7 3,100.8 3,139 3,100.8 0.80 317 5.9070 1,885
220 REGENTTEX 7.8 7.8 7.8 7.8 7.8 0 20 0.1180 15,133
221 RELIANCINS 36.1 37.9 36.1 36.5 36 0.28 13 0.1420 3,900
222 RENATA 1,026.2 1,026.2 1,026.2 1,026.2 1,026.2 0 109 69.8100 68,028
223 RENWICKJA 900 900 900 900 900 0 3 0.0140 16
224 REPUBLIC 18.6 18.8 18.6 18.6 18.6 0 13 0.1590 8,558
225 RNSPIN 3.7 3.7 3.7 3.7 3.7 0 16 0.1820 49,270
226 RSRMSTEEL 22.9 22.9 22.9 22.9 22.9 0 33 1.0090 44,055
227 RUNNERAUTO 46.1 46.1 46.1 46.1 46.1 0 17 0.6300 13,666
228 RUPALIBANK 24.4 24.9 24.4 24.5 24.4 0 84 1.1240 45,872
229 RUPALIINS 15.8 15.8 15.8 15.8 15.8 0 51 0.6550 41,440
230 RUPALILIFE 39.1 39.1 39.1 39.1 39.1 0 66 2.5760 65,873
231 SAFKOSPINN 11.4 11.8 11.2 11.3 11.2 1.79 15 0.1610 14,217
232 SAIFPOWER 13 13 13 13 13 0 48 0.7370 56,713
233 SAIHAMCOT 16.1 16.1 16.1 16.1 16.1 0 1 0.0000 8
234 SAIHAMTEX 24.5 24.5 24.5 24.5 24.5 0 8 0.1090 4,453
235 SALAMCRST 18.6 18.8 18.6 18.7 18.6 0 35 0.5480 29,368
236 SALVOCHEM 10.5 10.6 10.2 10.5 10.2 2.94 18 0.1410 13,339
237 SAMATALETH 106.9 106.9 106.9 106.9 106.9 0 15 0.3480 3,258
238 SAMORITA 61.2 61.2 60.7 61.2 60.7 0.82 6 0.1890 3,094
239 SANDHANINS 18 18 18 18 18 0 23 0.5710 31,707
240 SAPORTL 16.6 16.6 16.6 16.6 16.6 0 18 0.8080 48,664
241 SEAPEARL 79.1 79.1 79.1 79.1 79.1 0 2 0.0000 2
242 SHAHJABANK 20.1 20.1 19.6 20 19.8 1.52 21 0.8450 42,549
243 SHASHADNIM 21.6 21.6 21.6 21.6 21.6 0 4 0.0240 1,095
244 SHEPHERD 15.1 15.1 15.1 15.1 15.1 0 37 0.7410 49,068
245 SHURWID 21.7 21.7 21.7 21.7 21.7 0 11 0.1040 4,770
246 SIBL 12.2 12.2 11.9 12.1 12 1.67 74 0.7340 60,615
247 SILCOPHL 22.4 22.4 22.4 22.4 22.4 0 108 7.1000 316,948
248 SILVAPHL 18.6 18.7 18.3 18.6 18.5 0.54 250 11.6660 630,499
249 SIMTEX 14.6 14.6 14.6 14.6 14.6 0 10 0.0890 6,085
250 SINGERBD 147 147 147 147 147 0 53 4.9820 33,888
251 SINOBANGLA 48.2 48.2 48.2 48.2 48.2 0 32 0.4070 8,444
252 SKTRIMS 62.2 62.2 62.2 62.2 62.2 0 7 1.6480 26,501
253 SONALIANSH 340.9 340.9 340.9 340.9 340.9 0 24 0.3150 924
254 SONARBAINS 30.1 30.1 30.1 30.1 30.1 0 4 0.0410 1,350
255 SONARGAON 24.5 24.5 24.5 24.5 24.5 0 5 0.0180 745
256 SOUTHEASTB 11.7 11.8 11.3 11.3 11.3 3.54 681 64.4960 5,677,704
257 SPCERAMICS 8 8 8 8 8 0 6 0.1870 23,319
258 SPCL 72 72 72 72 72 0 17 0.7300 10,134
259 SQURPHARMA 172.5 172.5 172.5 172.5 172.5 0 365 47.1230 273,174
260 SSSTEEL 10.3 10.3 10.3 10.3 10.3 0 60 0.8960 87,038
261 STANCERAM 307.9 307.9 307.9 307.9 307.9 0 15 0.2970 964
262 STANDARINS 40 40 40 40 40 0 1 0.0040 100
263 STANDBANKL 8.8 8.9 8.3 8.8 8.2 7.32 490 17.5520 2,010,070
264 STYLECRAFT 146.3 146.3 146.3 146.3 146.3 0 41 0.7480 5,115
265 SUMITPOWER 35.9 35.9 35.1 35.8 35.2 1.99 185 8.9040 250,451
266 SUNLIFEINS 0 0 0 17.5 17.5 -- 0 0.0000 0
267 TAKAFULINS 28.2 28.2 28.2 28.2 28.2 0 6 0.0650 2,296
268 TITASGAS 30 30 29.7 29.9 29.7 1.01 103 2.9250 98,195
269 TOSRIFA 10.5 10.5 10.5 10.5 10.5 0 14 0.3680 35,000
270 TRUSTBANK 24.5 24.8 24.4 24.4 24.5 0 82 2.1870 89,504
271 UCB 12.8 12.8 11.9 12.6 12 6.67 103 3.0650 244,057
272 UNIONCAP 4.9 4.9 4.8 4.8 4.8 2.08 50 0.6480 134,601
273 UNIQUEHRL 40.3 40.4 40 40 40 0.75 39 0.8540 21,327
274 UNITEDAIR 1.4 1.4 1.4 1.4 1.4 0 24 0.0940 67,240
275 UNITEDFIN 12.5 12.5 12.5 12.5 12.5 0 9 0.1440 11,527
276 UNITEDINS 34.7 34.7 34.7 34.7 34.7 0 11 0.2140 6,181
277 UPGDCL 220.2 220.2 220.2 220.2 220.2 0 27 1.6690 7,581
278 USMANIAGL 44.8 44.8 44.8 44.8 44.8 0 3 0.0380 850
279 UTTARABANK 26.2 26.5 25.9 26.2 26.2 0 482 25.2410 965,313
280 UTTARAFIN 46.4 48 43.6 46 43.7 6.18 61 1.2570 28,550
281 VFSTDL 22.5 22.5 22.5 22.5 22.5 0 17 0.1610 7,149
282 WATACHEM 306.8 307.9 306.8 306.8 306.9 -0.03 255 6.8910 22,456
283 WMSHIPYARD 11.5 11.5 11.5 11.5 11.5 0 74 1.9850 172,634
284 YPL 11.1 11.1 11.1 11.1 11.1 0 4 0.0050 431
285 ZAHEENSPIN 6.3 6.3 6.3 6.3 6.3 0 7 0.1400 22,195

 

 

 

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.