Tuesday, Apr 25, 2017 Current Time: 12:44:32 PM (BST) Market Status: Open
1JANATAMF 7.10 
0.10    1.43%

1STPRIMFMF 11.70 
0.00    0.00%

AAMRATECH 32.80 
0.30    0.92%

ABB1STMF 7.10 
0.00    0.00%

ABBANK 21.40 
0.70    3.38%

ACI   500.00    
4.40    0.89%

ACIFORMULA 205.00 
3.60    1.79%

ACMELAB 112.90 
0.70    0.62%

ACTIVEFINE 48.80 
0.10    0.21%

AFCAGRO 57.60 
1.40    2.49%

AFTABAUTO 61.50 
0.40    0.65%

AGNISYSL 23.70 
0.20    0.85%

AGRANINS 20.00 
1.70    9.29%

AIBL1STIMF 8.10 
0.10    1.25%

AL-HAJTEX 101.10 
2.70    2.74%

ALARABANK 16.90 
0.40    2.42%

ALLTEX 12.00 
0.10    0.84%

AMANFEED 77.60 
1.10    1.44%

AMBEEPHA 374.20 
-2.00    -0.53%

AMCL(PRAN) 208.00 
0.30    0.14%

ANLIMAYARN 30.60 
0.30    0.99%

ANWARGALV 66.50 
-0.70    -1.04%

APEXFOODS 137.80 
2.10    1.55%

APEXFOOT 325.50 
2.30    0.71%

APEXSPINN 108.60 
1.00    0.93%

APEXTANRY 153.30 
-0.30    -0.20%

APOLOISPAT 19.80 
0.20    1.02%

ARAMIT 358.00 
1.70    0.48%

ARAMITCEM 42.20 
0.30    0.72%

ARGONDENIM 30.90 
0.40    1.31%

ASIAINS 19.90 
0.70    3.65%

ATLASBANG 124.00 
-0.60    -0.48%

AZIZPIPES 67.00 
0.00    0.00%

BANGAS 120.00 
2.10    1.78%

BANKASIA 16.40 
0.40    2.50%

BARKAPOWER 43.90 
0.60    1.39%

BATASHOE 1135.00 
7.70    0.68%

BAYLEASING 27.40 
0.50    1.86%

BBS   49.40    
0.70    1.44%

BDAUTOCA 69.00 
1.60    2.37%

BDCOM   31.70    
0.60    1.93%

BDFINANCE 19.10 
0.20    1.06%

BDLAMPS 168.40 
0.30    0.18%

BDTHAI 28.00 
0.50    1.82%

BDWELDING 12.30 
0.00    0.00%

BEACHHATCH 11.80 
0.50    4.42%

BEACONPHAR 21.50 
0.20    0.94%

BENGALWTL 48.30 
0.30    0.62%

BEXIMCO 32.40 
0.30    0.93%

BGIC   18.60    
-0.20    -1.06%

BIFC   9.20    
-0.20    -2.13%

BNICL   18.80    
0.50    2.73%

BRACBANK 73.30 
0.40    0.55%

BSC   530.40    
17.60    3.43%

BSCCL   118.40    
0.80    0.68%

BSRMLTD 131.50 
-2.60    -1.94%

BSRMSTEEL 91.70 
-3.60    -3.78%

BXPHARMA 111.00 
0.30    0.27%

BXSYNTH 7.70 
0.30    4.05%

CAPMBDBLMF 8.90 
0.00    0.00%

CENTRALINS 20.70 
0.40    1.97%

CENTRALPHL 29.70 
0.70    2.41%

CITYBANK 35.40 
1.50    4.42%

CITYGENINS 16.10 
0.40    2.55%

CMCKAMAL 24.10 
0.00    0.00%

CNATEX 11.00 
0.10    0.92%

CONFIDCEM 128.60 
0.40    0.31%

CONTININS 19.40 
1.00    5.43%

CVOPRL 192.00 
4.60    2.45%

DACCADYE 7.80 
0.10    1.30%

DAFODILCOM 39.00 
0.00    0.00%

DBH   113.30    
-0.70    -0.61%

DBH1STMF 8.50 
0.10    1.19%

DELTALIFE 106.40 
1.30    1.24%

DELTASPINN 11.60 
0.20    1.75%

DESCO   56.90    
0.20    0.35%

DESHBANDHU 17.20 
-0.20    -1.15%

DHAKABANK 19.60 
0.10    0.51%

DHAKAINS 21.10 
0.00    0.00%

DOREENPWR 117.60 
2.50    2.17%

DSHGARME 332.50 
0.50    0.15%

DSSL   20.10    
0.30    1.52%

DUTCHBANGL 104.80 
2.20    2.14%

EASTERNINS 28.00 
-0.50    -1.75%

EASTLAND 23.00 
1.00    4.55%

EASTRNLUB 1103.00 
-5.90    -0.53%

EBL   30.80    
0.30    0.98%

EBL1STMF 7.20 
0.00    0.00%

EBLNRBMF 6.70 
0.10    1.52%

ECABLES 135.70 
-0.10    -0.07%

EHL   48.80    
0.30    0.62%

EMERALDOIL 26.80 
0.10    0.37%

ENVOYTEX 38.70 
0.60    1.57%

ETL   22.40    
0.10    0.45%

EXIM1STMF 7.70 
0.00    0.00%

EXIMBANK 14.00 
0.40    2.94%

FAMILYTEX 8.80 
0.00    0.00%

FARCHEM 24.40 
0.40    1.67%

FAREASTFIN 12.60 
0.30    2.44%

FAREASTLIF 75.80 
-0.80    -1.04%

FASFIN 13.80 
0.10    0.73%

FBFIF   6.70    
0.10    1.52%

FEDERALINS 11.90 
0.40    3.48%

FEKDIL 29.20 
0.00    0.00%

FINEFOODS 27.60 
-0.30    -1.08%

FIRSTFIN 10.00 
-0.10    -0.99%

FIRSTSBANK 12.50 
0.50    4.17%

FORTUNE 50.70 
0.80    1.60%

FUWANGCER 17.40 
0.20    1.16%

FUWANGFOOD 14.70 
0.20    1.38%

GBBPOWER 23.00 
0.30    1.32%

GEMINISEA 617.00 
-4.20    -0.68%

GENNEXT 10.00 
0.20    2.04%

GHAIL   52.20    
0.30    0.58%

GHCL   38.60    
0.50    1.31%

GLAXOSMITH 1500.00 
19.70    1.33%

GLOBALINS 15.50 
-0.50    -3.13%

GOLDENSON 18.00 
0.00    0.00%

GP   339.60    
-0.20    -0.06%

GPHISPAT 44.70 
0.90    2.05%

GQBALLPEN 80.00 
1.00    1.27%

GRAMEENS2 14.30 
-0.20    -1.38%

GREENDELMF 8.40 
0.00    0.00%

GREENDELT 64.80 
1.80    2.86%

GSPFINANCE 31.20 
-0.40    -1.27%

HAKKANIPUL 54.00 
-0.10    -0.18%

HEIDELBCEM 502.00 
4.00    0.80%

HFL   25.50    
-0.20    -0.78%

HRTEX   33.20    
0.20    0.61%

IBBLPBOND 945.00 
-21.00    -2.17%

IBNSINA 235.60 
-0.70    -0.30%

ICB   196.00    
5.80    3.05%

ICB2NDNRB 10.40 
0.00    0.00%

ICB3RDNRB 7.10 
0.00    0.00%

ICBAMCL2ND 9.00 
0.00    0.00%

ICBEPMF1S1 7.90 
-0.10    -1.25%

ICBIBANK 4.80 
0.00    0.00%

ICBSONALI1 8.20 
0.20    2.50%

IDLC   71.80    
1.70    2.43%

IFADAUTOS 121.30 
2.20    1.85%

IFIC   18.60    
0.40    2.20%

IFIC1STMF 6.90 
0.00    0.00%

IFILISLMF1 8.20 
0.00    0.00%

ILFSL   14.20    
0.30    2.16%

IMAMBUTTON 14.00 
0.70    5.26%

INTECH 14.10 
0.40    2.92%

IPDC   44.00    
0.60    1.38%

ISLAMIBANK 32.40 
2.30    7.64%

ISLAMICFIN 26.30 
0.20    0.77%

ISLAMIINS 23.00 
-0.20    -0.86%

ISNLTD 15.80 
-0.10    -0.63%

ITC   47.00    
-0.10    -0.21%

JAMUNABANK 18.60 
0.50    2.76%

JAMUNAOIL 210.70 
1.20    0.57%

JANATAINS 12.50 
-0.50    -3.85%

JMISMDL 177.50 
-2.10    -1.17%

KARNAPHULI 16.00 
0.90    5.96%

KAY&QUE 37.50 
-0.70    -1.83%

KBPPWBIL 23.00 
-0.30    -1.29%

KDSALTD 75.30 
0.30    0.40%

KEYACOSMET 14.20 
0.30    2.16%

KPCL   61.00    
0.20    0.33%

KPPL   7.80    
0.10    1.30%

LAFSURCEML 67.50 
-0.40    -0.59%

LANKABAFIN 51.50 
0.10    0.19%

LEGACYFOOT 23.00 
0.00    0.00%

LIBRAINFU 486.80 
-0.80    -0.16%

LINDEBD 1277.00 
-0.40    -0.03%

LRGLOBMF1 7.50 
0.20    2.74%

MAKSONSPIN 9.50 
0.30    3.26%

MALEKSPIN 20.40 
0.70    3.55%

MARICO 1020.90 
-14.50    -1.40%

MATINSPINN 39.90 
-0.90    -2.21%

MBL1STMF 8.50 
0.10    1.19%

MEGHNACEM 109.00 
0.30    0.28%

MEGHNAPET 9.50 
0.10    1.06%

MERCANBANK 16.00 
0.30    1.91%

MERCINS 16.40 
-0.50    -2.96%

METROSPIN 7.90 
0.00    0.00%

MHSML   27.00    
0.60    2.27%

MICEMENT 105.20 
0.00    0.00%

MIDASFIN 24.80 
1.00    4.20%

MIRACLEIND 42.80 
2.90    7.27%

MITHUNKNIT 45.80 
0.60    1.33%

MJLBD   111.90    
-0.20    -0.18%

MPETROLEUM 197.70 
-0.40    -0.20%

MTB   26.00    
-0.10    -0.38%

NATLIFEINS 177.60 
0.40    0.23%

NAVANACNG 70.00 
0.30    0.43%

NBL   13.70    
0.60    4.58%

NCCBANK 14.50 
0.30    2.11%

NCCBLMF1 8.00 
-0.10    -1.23%

NFML   24.40    
0.20    0.83%

NITOLINS 24.80 
-0.70    -2.75%

NLI1STMF 14.30 
0.20    1.42%

NORTHERN 335.00 
-0.10    -0.03%

NORTHRNINS 25.10 
-0.30    -1.18%

NPOLYMAR 109.00 
-2.90    -2.59%

NTC   639.90    
2.00    0.31%

NTLTUBES 109.60 
-0.10    -0.09%

OAL   24.50    
0.20    0.82%

OLYMPIC 287.60 
0.50    0.17%

ONEBANKLTD 19.40 
0.40    2.11%

ORIONINFU 56.20 
0.60    1.08%

ORIONPHARM 47.70 
0.20    0.42%

PADMALIFE 44.00 
1.10    2.56%

PADMAOIL 255.00 
-0.20    -0.08%

PARAMOUNT 19.60 
0.20    1.03%

PDL   25.40    
0.10    0.40%

PENINSULA 26.00 
1.20    4.84%

PEOPLESINS 21.40 
-0.90    -4.04%

PF1STMF 7.60 
0.10    1.33%

PHARMAID 254.70 
-0.50    -0.20%

PHENIXINS 26.10 
-1.30    -4.74%

PHOENIXFIN 27.90 
0.50    1.82%

PHPMF1 8.30 
0.10    1.22%

PIONEERINS 29.00 
0.20    0.69%

PLFSL   8.70    
0.10    1.16%

POPULAR1MF 6.80 
-0.10    -1.45%

POWERGRID 53.80 
0.30    0.56%

PRAGATIINS 32.00 
0.10    0.31%

PRAGATILIF 115.50 
0.50    0.43%

PREMIERBAN 12.10 
0.30    2.54%

PREMIERCEM 93.00 
-0.10    -0.11%

PREMIERLEA 17.20 
1.10    6.83%

PRIME1ICBA 7.90 
0.10    1.28%

PRIMEBANK 21.80 
0.20    0.93%

PRIMEFIN 10.50 
-0.20    -1.87%

PRIMEINSUR 21.70 
1.80    9.05%

PRIMELIFE 57.70 
0.20    0.35%

PRIMETEX 26.70 
0.10    0.38%

PROVATIINS 18.70 
0.30    1.63%

PTL   27.20    
-0.50    -1.81%

PUBALIBANK 23.10 
0.00    0.00%

PURABIGEN 15.20 
0.60    4.11%

QSMDRYCELL 92.20 
1.90    2.10%

RAHIMAFOOD 111.30 
1.10    1.00%

RAHIMTEXT 288.10 
3.90    1.37%

RAKCERAMIC 57.30 
-1.80    -3.05%

RDFOOD 16.00 
0.20    1.27%

REGENTTEX 33.50 
0.50    1.52%

RELIANCE1 10.30 
0.10    0.98%

RELIANCINS 46.50 
1.00    2.20%

RENATA 1105.00 
0.20    0.02%

RENWICKJA 570.30 
-3.50    -0.61%

REPUBLIC 31.90 
1.60    5.28%

RNSPIN 22.90 
1.60    7.51%

RSRMSTEEL 86.40 
2.60    3.10%

RUPALIBANK 26.50 
0.00    0.00%

RUPALIINS 20.20 
0.70    3.59%

RUPALILIFE 41.50 
1.50    3.75%

SAFKOSPINN 14.70 
0.20    1.38%

SAIFPOWER 41.60 
0.40    0.97%

SAIHAMCOT 17.10 
0.20    1.18%

SAIHAMTEX 19.50 
0.30    1.56%

SALAMCRST 35.70 
0.90    2.59%

SALVOCHEM 23.80 
1.00    4.39%

SAMORITA 80.20 
-0.70    -0.87%

SANDHANINS 36.30 
0.80    2.25%

SAPORTL 41.70 
0.40    0.97%

SEBL1STMF 13.10 
-0.10    -0.76%

SEMLIBBLSF 9.80 
0.10    1.03%

SEMLLECMF 9.70 
-0.20    -2.02%

SHAHJABANK 16.10 
0.20    1.26%

SHASHADNIM 70.90 
0.80    1.14%

SHEPHERD 39.00 
-1.60    -3.94%

SHURWID 9.30 
-0.10    -1.06%

SHYAMPSUG 21.60 
-0.30    -1.37%

SIBL   19.00    
0.00    0.00%

SIMTEX 27.20 
0.30    1.12%

SINGERBD 180.10 
1.50    0.84%

SINOBANGLA 33.30 
0.50    1.52%

SONALIANSH 219.10 
-0.30    -0.14%

SONARGAON 12.20 
0.60    5.17%

SOUTHEASTB 20.00 
0.40    2.04%

SPCERAMICS 10.20 
0.00    0.00%

SPCL   147.10    
1.80    1.24%

SQUARETEXT 67.60 
0.10    0.15%

SQURPHARMA 280.00 
0.60    0.21%

STANCERAM 56.80 
0.90    1.61%

STANDBANKL 10.90 
0.10    0.93%

STYLECRAFT 1297.00 
-0.20    -0.02%

SUMITPOWER 40.80 
0.00    0.00%

SUNLIFEINS 23.70 
0.00    0.00%

TAKAFULINS 22.50 
0.00    0.00%

TALLUSPIN 10.10 
0.10    1.00%

TITASGAS 50.20 
0.60    1.21%

TOSRIFA 25.20 
0.00    0.00%

TRUSTB1MF 7.00 
0.10    1.45%

TRUSTBANK 24.20 
0.30    1.26%

TUNGHAI 16.50 
-0.60    -3.51%

UNIONCAP 26.00 
0.00    0.00%

UNIQUEHRL 54.80 
-0.10    -0.18%

UNITEDAIR 6.20 
0.10    1.64%

UNITEDFIN 21.40 
0.30    1.42%

UNITEDINS 24.50 
0.90    3.81%

UPGDCL 156.10 
4.20    2.76%

USMANIAGL 88.30 
-0.10    -0.11%

UTTARABANK 24.60 
0.80    3.36%

UTTARAFIN 57.00 
0.30    0.53%

WATACHEM 155.00 
-0.90    -0.58%

WMSHIPYARD 39.10 
0.90    2.36%

YPL   28.00    
0.20    0.72%

ZAHEENSPIN 25.50 
0.30    1.19%

ZAHINTEX 22.10 
0.30    1.38%

ZEALBANGLA 30.70 
-3.10    -9.17%


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 Apr 25, 2017 at 12:44 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRATECH 32.8 33 32.5 0 32.5 0.92 20 0.7470 22,690
2 ABBANK 21.4 21.4 20.8 0 20.7 3.38 585 19.0080 899,162
3 ACI 500 506.8 496.6 0 495.6 0.89 219 12.2220 24,375
4 ACIFORMULA 205 205 202.5 0 201.4 1.79 144 3.6690 17,989
5 ACMELAB 112.9 113.3 112.5 0 112.2 0.62 151 5.7980 51,365
6 ACTIVEFINE 48.8 49 48.5 0 48.7 0.21 195 10.2210 209,792
7 AFCAGRO 57.6 57.8 57 0 56.2 2.49 213 13.3730 232,541
8 AFTABAUTO 61.5 61.6 61.1 0 61.1 0.65 80 1.0580 17,221
9 AGNISYSL 23.7 24 23.5 0 23.5 0.85 170 8.4000 354,904
10 AGRANINS 20 20.1 20 0 18.3 9.29 5 0.0160 800
11 AL-HAJTEX 101.1 102 97.6 0 98.4 2.74 324 6.1450 61,376
12 ALARABANK 16.9 17 16.6 0 16.5 2.42 208 9.5870 570,801
13 ALLTEX 12 12.2 12 0 11.9 0.84 10 0.1770 14,690
14 AMANFEED 77.6 78.7 76.5 0 76.5 1.44 184 7.2160 93,504
15 AMBEEPHA 374.2 375 374 0 376.2 -0.53 12 0.1180 315
16 AMCL(PRAN) 208 209 208 0 207.7 0.14 8 0.4030 1,929
17 ANLIMAYARN 30.6 30.7 30.3 0 30.3 0.99 14 0.1420 4,650
18 ANWARGALV 66.5 67.6 66.3 0 67.2 -1.04 31 0.4100 6,135
19 APEXFOODS 137.8 137.8 135.5 0 135.7 1.55 12 0.1530 1,118
20 APEXFOOT 325.5 331.5 325 0 323.2 0.71 55 1.3400 4,087
21 APEXSPINN 108.6 109 107.4 0 107.6 0.93 5 0.0920 855
22 APEXTANRY 153.3 155.3 152.2 0 153.6 -0.20 56 4.5110 29,345
23 APOLOISPAT 19.8 19.9 19.5 0 19.6 1.02 414 16.6990 847,253
24 ARAMIT 358 362 356 0 356.3 0.48 34 0.5760 1,600
25 ARAMITCEM 42.2 42.5 41.8 0 41.9 0.72 268 8.1080 192,002
26 ARGONDENIM 30.9 30.9 30.5 0 30.5 1.31 121 2.9730 96,880
27 ASIAINS 19.9 19.9 19.9 0 19.2 3.65 4 0.1000 5,000
28 ATLASBANG 124 124.2 124 0 124.6 -0.48 4 0.0330 263
29 BANGAS 120 120.9 117.6 0 117.9 1.78 16 0.2490 2,108
30 BANKASIA 16.4 16.4 16.1 0 16 2.5 39 0.8540 52,629
31 BARKAPOWER 43.9 44 43.6 0 43.3 1.39 378 22.0710 503,589
32 BATASHOE 1,135 1,135 1,129.5 0 1,127.3 0.68 8 0.2410 213
33 BATBC 0 0 0 0 2,566 -- 0 0.0000 0
34 BAYLEASING 27.4 27.8 27.4 0 26.9 1.86 40 1.6790 60,760
35 BBS 49.4 49.4 48.8 0 48.7 1.44 340 17.6200 358,094
36 BDAUTOCA 69 69.4 68.9 0 67.4 2.37 7 0.0380 550
37 BDCOM 31.7 32.4 30.7 0 31.1 1.93 595 35.6730 1,125,658
38 BDFINANCE 19.1 19.6 19 0 18.9 1.06 532 25.2140 1,303,922
39 BDLAMPS 168.4 171 168.1 0 168.1 0.18 13 0.5190 3,085
40 BDTHAI 28 28.1 27.6 0 27.5 1.82 266 6.5140 233,306
41 BDWELDING 12.3 12.4 12.3 0 12.3 0 44 0.7430 60,088
42 BEACHHATCH 11.8 12.2 11.6 0 11.3 4.42 304 5.1120 429,075
43 BEACONPHAR 21.5 21.7 21.3 0 21.3 0.94 126 3.2390 150,650
44 BENGALWTL 48.3 49 47.8 0 48 0.62 87 2.8240 58,202
45 BERGERPBL 0 0 0 0 2,150 -- 0 0.0000 0
46 BEXIMCO 32.4 32.6 32.1 0 32.1 0.93 733 47.0770 1,455,744
47 BGIC 18.6 19.1 18.6 0 18.8 -1.06 8 0.0740 3,978
48 BNICL 18.8 19 17.8 0 18.3 2.73 76 2.4040 128,785
49 BRACBANK 73.3 74 73 0 72.9 0.55 384 39.2630 532,805
50 BSC 530.4 531 511.5 0 512.8 3.43 864 11.2080 21,512
51 BSCCL 118.4 119 117.9 0 117.6 0.68 61 1.6190 13,671
52 BSRMLTD 131.5 132 129.8 0 134.1 -1.94 325 13.7360 105,225
53 BSRMSTEEL 91.7 93.9 90.4 0 95.3 -3.78 449 34.3750 375,222
54 BXPHARMA 111 112 110.8 0 110.7 0.27 483 43.0990 387,800
55 CENTRALPHL 29.7 29.8 29.1 0 29 2.41 334 12.6250 430,433
56 CITYBANK 35.4 35.5 34 0 33.9 4.42 840 51.3200 1,476,763
57 CITYGENINS 16.1 16.3 15.7 0 15.7 2.55 33 0.7860 48,651
58 CMCKAMAL 24.1 24.5 24 0 24.1 0 230 9.5680 395,877
59 CNATEX 11 11.1 10.9 0 10.9 0.92 129 4.4830 407,311
60 CONFIDCEM 128.6 130.5 128.3 0 128.2 0.31 23 0.5770 4,470
61 CONTININS 19.4 19.5 19 0 18.4 5.43 28 0.1950 10,138
62 CVOPRL 192 192 188.1 0 187.4 2.45 30 0.2580 1,357
63 DACCADYE 7.8 7.8 7.8 0 7.7 1.30 6 0.0220 2,825
64 DAFODILCOM 39 39.7 39 0 39 0 134 4.6300 118,010
65 DBH 113.3 115 113 0 114 -0.61 149 4.2170 37,073
66 DELTALIFE 106.4 106.4 105.1 0 105.1 1.24 60 2.1350 20,145
67 DELTASPINN 11.6 11.7 11.5 0 11.4 1.75 139 4.4230 381,920
68 DESCO 56.9 57.3 56.6 0 56.7 0.35 396 17.8340 313,364
69 DESHBANDHU 17.2 17.6 17.2 0 17.4 -1.15 47 0.5480 31,616
70 DHAKABANK 19.6 19.8 19.4 0 19.5 0.51 116 4.9010 250,087
71 DHAKAINS 21.1 22.4 21.1 0 21.1 0 6 0.1640 7,500
72 DOREENPWR 117.6 118 115 0 115.1 2.17 597 32.5240 278,099
73 DSHGARME 332.5 334.4 332 0 332 0.15 28 0.4700 1,410
74 DSSL 20.1 20.2 19.8 0 19.8 1.52 149 3.6120 180,282
75 DUTCHBANGL 104.8 104.8 102.6 0 102.6 2.14 13 0.5320 5,112
76 EASTERNINS 28 28.1 28 0 28.5 -1.75 18 0.2800 10,000
77 EASTLAND 23 23 22.4 0 22 4.55 49 1.0770 47,590
78 EASTRNLUB 1,103 1,126.8 1,103 0 1,108.9 -0.53 23 0.5970 539
79 EBL 30.8 30.8 30.3 0 30.5 0.98 29 1.2990 42,478
80 ECABLES 135.7 137.2 135.7 0 135.8 -0.07 2 0.0030 20
81 EHL 48.8 49.4 47.6 0 48.5 0.62 184 4.7380 97,303
82 EMERALDOIL 26.8 27 26.7 0 26.7 0.37 91 1.6160 60,221
83 ENVOYTEX 38.7 39.9 38.4 0 38.1 1.57 12 0.5680 14,741
84 ETL 22.4 22.6 21.9 0 22.3 0.45 505 29.7630 1,335,725
85 EXIMBANK 14 14 13.7 0 13.6 2.94 359 25.8540 1,871,086
86 FAMILYTEX 8.8 8.9 8.7 0 8.8 0 136 2.6500 300,895
87 FARCHEM 24.4 24.5 24.1 0 24 1.67 215 7.9640 328,015
88 FAREASTFIN 12.6 12.7 12.3 0 12.3 2.44 200 5.9260 472,584
89 FAREASTLIF 75.8 76.5 75.8 0 76.6 -1.04 39 1.8400 24,100
90 FASFIN 13.8 14 13.6 0 13.7 0.73 209 6.0340 436,052
91 FEDERALINS 11.9 12 11.4 0 11.5 3.48 21 0.2030 17,070
92 FEKDIL 29.2 29.4 29 0 29.2 0 21 0.4360 14,954
93 FINEFOODS 27.6 28.6 27.4 0 27.9 -1.08 477 9.0900 323,046
94 FIRSTFIN 10 10.2 10 0 10.1 -0.99 14 0.1570 15,595
95 FIRSTSBANK 12.5 12.5 12 0 12 4.17 324 17.8670 1,451,798
96 FUWANGCER 17.4 17.5 17.2 0 17.2 1.16 62 0.5700 32,822
97 FUWANGFOOD 14.7 14.9 14.5 0 14.5 1.38 76 1.3420 91,991
98 GBBPOWER 23 23 22.7 0 22.7 1.32 114 3.3940 147,951
99 GEMINISEA 617 622.2 617 0 621.2 -0.68 120 1.8110 2,929
100 GENNEXT 10 10 9.8 0 9.8 2.04 182 3.7570 378,302
101 GHAIL 52.2 53.4 52.1 0 51.9 0.58 180 16.4050 308,713
102 GHCL 38.6 38.6 38.5 0 38.1 1.31 3 0.0100 250
103 GLAXOSMITH 1,500 1,515 1,471.3 0 1,480.3 1.33 8 0.0870 58
104 GLOBALINS 15.5 15.7 15.1 0 16 -3.13 22 0.3310 21,505
105 GOLDENSON 18 18.3 17.9 0 18 0 186 5.5660 308,644
106 GP 339.6 340 338.2 0 339.8 -0.06 196 16.1200 47,517
107 GPHISPAT 44.7 44.7 44 0 43.8 2.05 155 5.4840 124,035
108 GQBALLPEN 80 80 78.4 0 79 1.27 7 0.1580 1,973
109 GREENDELT 64.8 64.8 64.8 0 63 2.86 1 0.1750 2,700
110 GSPFINANCE 31.2 31.7 31.1 0 31.6 -1.27 243 5.6540 179,366
111 HAKKANIPUL 54 54.8 53.7 0 54.1 -0.18 163 2.4570 45,411
112 HEIDELBCEM 502 504.7 495 0 498 0.80 15 0.1910 381
113 HFL 25.5 26 25.3 0 25.7 -0.78 195 8.6010 337,111
114 HRTEX 33.2 33.8 32.5 0 33 0.61 103 3.9480 118,125
115 HWAWELLTEX 0 0 0 0 37 -- 0 0.0000 0
116 IBNSINA 235.6 237.4 235 0 236.3 -0.30 63 2.7290 11,558
117 ICB 196 196 189.3 0 190.2 3.05 646 31.4010 162,482
118 ICBIBANK 4.8 4.8 4.8 0 4.8 0 15 0.1640 34,125
119 IDLC 71.8 72.1 70.8 0 70.1 2.43 416 34.7090 484,281
120 IFADAUTOS 121.3 121.3 119.1 0 119.1 1.85 348 15.4210 127,673
121 IFIC 18.6 18.7 18.2 0 18.2 2.20 266 10.1400 548,089
122 ILFSL 14.2 14.5 13.9 0 13.9 2.16 323 8.6930 613,043
123 INTECH 14.1 14.1 13.7 0 13.7 2.92 60 2.1680 155,181
124 IPDC 44 44.4 43.5 0 43.4 1.38 60 1.7920 40,726
125 ISLAMIBANK 32.4 32.7 30.7 0 30.1 7.64 1,282 104.7490 3,294,191
126 ISLAMICFIN 26.3 26.7 26 0 26.1 0.77 321 23.0460 873,652
127 ISLAMIINS 23 23.3 22.7 0 23.2 -0.86 27 0.3620 15,715
128 ITC 47 47.6 46.8 0 47.1 -0.21 96 1.9980 42,537
129 JAMUNABANK 18.6 18.6 18.2 0 18.1 2.76 118 4.2470 230,373
130 JAMUNAOIL 210.7 211.9 210 0 209.5 0.57 48 4.6300 21,971
131 JMISMDL 177.5 179.6 177.5 0 179.6 -1.17 55 2.9410 16,522
132 KARNAPHULI 16 16 16 0 15.1 5.96 1 0.0010 41
133 KBPPWBIL 23 23.6 22.9 0 23.3 -1.29 327 10.3740 447,148
134 KDSALTD 75.3 76.5 74.2 0 75 0.4 74 1.2610 16,795
135 KEYACOSMET 14.2 14.2 13.9 0 13.9 2.16 550 29.1940 2,081,891
136 KOHINOOR 0 0 0 0 376.6 -- 0 0.0000 0
137 KPCL 61 61.1 60.7 0 60.8 0.33 132 6.2900 103,201
138 KPPL 7.8 7.8 7.6 0 7.7 1.30 24 0.2890 37,526
139 LAFSURCEML 67.5 68 67.5 0 67.9 -0.59 500 31.7370 468,985
140 LANKABAFIN 51.5 52.3 51.3 0 51.4 0.19 1,517 134.0990 2,585,389
141 LEGACYFOOT 23 23.2 22.9 0 23 0 13 0.6080 26,500
142 LIBRAINFU 486.8 489 483.7 0 487.6 -0.16 63 0.5070 1,040
143 LINDEBD 1,277 1,281.8 1,277 0 1,277.4 -0.03 90 3.7510 2,930
144 MAKSONSPIN 9.5 9.5 9.3 0 9.2 3.26 30 0.5480 57,938
145 MALEKSPIN 20.4 20.5 20.2 0 19.7 3.55 114 3.4790 171,893
146 MARICO 1,020.9 1,020.9 1,009.3 0 1,035.4 -1.40 56 0.8390 828
147 MATINSPINN 39.9 39.9 38.9 0 40.8 -2.21 303 8.6880 220,355
148 MEGHNACEM 109 109 108.1 0 108.7 0.28 3 0.0130 116
149 MEGHNALIFE 0 0 0 0 59.5 -- 0 0.0000 0
150 MERCANBANK 16 16.1 15.6 0 15.7 1.91 118 9.7100 609,720
151 MERCINS 16.4 17 16.4 0 16.9 -2.96 5 0.1970 12,021
152 METROSPIN 7.9 8 7.8 0 7.9 0 19 0.4510 57,250
153 MHSML 27 27.1 26.5 0 26.4 2.27 105 3.3730 125,971
154 MICEMENT 105.2 107.9 105 0 105.2 0 218 25.7420 239,780
155 MIDASFIN 24.8 25.8 24.5 0 23.8 4.20 34 0.6330 25,000
156 MIRACLEIND 42.8 43.1 40.3 0 39.9 7.27 265 7.2620 171,099
157 MITHUNKNIT 45.8 45.8 45.2 0 45.2 1.33 68 1.6420 36,135
158 MJLBD 111.9 114.6 111.2 0 112.1 -0.18 156 7.2870 65,267
159 MONNOCERA 0 0 0 0 38.2 -- 0 0.0000 0
160 MPETROLEUM 197.7 200 197.2 0 198.1 -0.20 24 2.0510 10,371
161 MTB 26 26 25 0 26.1 -0.38 52 3.7800 146,630
162 NATLIFEINS 177.6 177.6 177.3 0 177.2 0.23 4 0.0420 236
163 NAVANACNG 70 71.5 69.2 0 69.7 0.43 184 10.3840 147,561
164 NBL 13.7 13.8 13.2 0 13.1 4.58 508 42.8710 3,170,425
165 NCCBANK 14.5 14.6 14.2 0 14.2 2.11 154 9.1210 631,340
166 NFML 24.4 24.6 24.2 0 24.2 0.83 205 9.3290 382,356
167 NHFIL 0 0 0 0 45.6 -- 0 0.0000 0
168 NORTHERN 335 343.4 335 0 335.1 -0.03 150 2.1790 6,390
169 NORTHRNINS 25.1 25.4 25.1 0 25.4 -1.18 15 0.1310 5,182
170 NPOLYMAR 109 112.6 108 0 111.9 -2.59 564 24.7600 225,300
171 NTC 639.9 643 639.1 0 637.9 0.31 54 1.2310 1,924
172 NTLTUBES 109.6 111.5 108 0 109.7 -0.09 367 8.2350 75,553
173 OAL 24.5 24.7 24.3 0 24.3 0.82 209 7.5320 309,175
174 OLYMPIC 287.6 287.7 286.1 0 287.1 0.17 54 1.1810 4,113
175 ONEBANKLTD 19.4 19.4 19 0 19 2.11 237 19.0150 988,634
176 ORIONINFU 56.2 56.5 55.8 0 55.6 1.08 19 0.3840 6,850
177 ORIONPHARM 47.7 47.8 47.4 0 47.5 0.42 94 8.8080 184,795
178 PADMAOIL 255 256.9 254.3 0 255.2 -0.08 51 2.0100 7,877
179 PARAMOUNT 19.6 19.7 19.5 0 19.4 1.03 5 0.0410 2,100
180 PDL 25.4 25.6 25.3 0 25.3 0.40 206 3.9420 155,470
181 PENINSULA 26 26 25 0 24.8 4.84 461 12.2260 479,783
182 PHARMAID 254.7 257.8 254 0 255.2 -0.20 93 1.9090 7,483
183 PHENIXINS 26.1 26.1 26.1 0 27.4 -4.74 3 0.0070 275
184 PHOENIXFIN 27.9 28.1 27.4 0 27.4 1.82 71 0.7910 28,314
185 PIONEERINS 29 29.1 29 0 28.8 0.69 5 0.1600 5,500
186 PLFSL 8.7 8.7 8.6 0 8.6 1.16 23 0.2160 24,908
187 POPULARLIF 0 0 0 0 74.4 -- 0 0.0000 0
188 POWERGRID 53.8 54.5 52.4 0 53.5 0.56 27 0.7630 14,126
189 PRAGATILIF 115.5 115.5 114.4 0 115 0.43 6 0.1810 1,575
190 PREMIERBAN 12.1 12.3 11.8 0 11.8 2.54 190 12.8320 1,068,205
191 PREMIERCEM 93 93.4 92.6 0 93.1 -0.11 19 0.9310 10,000
192 PREMIERLEA 17.2 17.3 16 0 16.1 6.83 663 41.4040 2,456,530
193 PRIMEBANK 21.8 22.4 21.5 0 21.6 0.93 919 159.7510 7,299,911
194 PRIMEFIN 10.5 10.7 10.4 0 10.7 -1.87 52 1.7200 162,560
195 PRIMEINSUR 21.7 21.8 20.9 0 19.9 9.05 320 18.6790 859,956
196 PRIMELIFE 57.7 57.9 57.1 0 57.5 0.35 9 0.3520 6,105
197 PRIMETEX 26.7 26.7 25.9 0 26.6 0.38 9 0.3640 14,010
198 PROVATIINS 18.7 18.7 18.4 0 18.4 1.63 6 0.2780 15,000
199 PTL 27.2 27.8 26.9 0 27.7 -1.81 394 26.6160 977,338
200 PUBALIBANK 23.1 23.5 22.9 0 23.1 0 79 1.1080 47,695
201 PURABIGEN 15.2 15.3 14.6 0 14.6 4.11 41 0.6760 44,771
202 QSMDRYCELL 92.2 92.5 90.1 0 90.3 2.10 138 4.2130 46,041
203 RAHIMAFOOD 111.3 112 110.6 0 110.2 1.00 40 0.7140 6,385
204 RAHIMTEXT 288.1 288.5 284.8 0 284.2 1.37 13 0.2500 869
205 RAKCERAMIC 57.3 59 56.9 0 59.1 -3.05 658 18.7900 327,170
206 RANFOUNDRY 0 0 0 0 117.6 -- 0 0.0000 0
207 RDFOOD 16 16.1 15.8 0 15.8 1.27 34 0.7900 49,399
208 REGENTTEX 33.5 33.9 33 0 33 1.52 656 36.9080 1,106,779
209 RELIANCINS 46.5 46.5 46 0 45.5 2.20 4 0.1290 2,795
210 RENATA 1,105 1,105.1 1,105 0 1,104.8 0.02 5 1.1050 1,000
211 RENWICKJA 570.3 576.8 570.3 0 573.8 -0.61 8 0.0350 62
212 REPUBLIC 31.9 32 31 0 30.3 5.28 22 0.2610 8,238
213 RNSPIN 22.9 23.1 21.5 0 21.3 7.51 1,536 33.2290 1,482,686
214 RSRMSTEEL 86.4 86.6 84.8 0 83.8 3.10 832 84.4900 985,479
215 RUPALIBANK 26.5 27 26.5 0 26.5 0 4 0.0240 900
216 RUPALIINS 20.2 20.5 19.3 0 19.5 3.59 44 1.3630 68,065
217 RUPALILIFE 41.5 41.5 40.3 0 40 3.75 9 0.1500 3,700
218 SAFKOSPINN 14.7 14.8 14.4 0 14.5 1.38 41 0.4050 27,833
219 SAIFPOWER 41.6 41.7 41.2 0 41.2 0.97 519 23.9840 577,515
220 SAIHAMCOT 17.1 17.2 16.9 0 16.9 1.18 131 3.7810 221,800
221 SAIHAMTEX 19.5 19.5 19 0 19.2 1.56 140 6.5080 336,424
222 SALAMCRST 35.7 36.2 34.8 0 34.8 2.59 200 4.5910 128,630
223 SALVOCHEM 23.8 23.8 23 0 22.8 4.39 478 25.0270 1,062,596
224 SAMORITA 80.2 81 77.6 0 80.9 -0.87 10 0.4730 5,911
225 SANDHANINS 36.3 36.6 35.4 0 35.5 2.25 9 0.0760 2,124
226 SAPORTL 41.7 41.7 41.3 0 41.3 0.97 89 2.4550 59,023
227 SHAHJABANK 16.1 16.4 15.8 0 15.9 1.26 106 2.4220 152,034
228 SHASHADNIM 70.9 70.9 70 0 70.1 1.14 184 6.5730 93,118
229 SHURWID 9.3 9.6 9.3 0 9.4 -1.06 32 0.2240 23,844
230 SIBL 19 19.1 18.9 0 19 0 93 6.4860 341,785
231 SIMTEX 27.2 27.3 27 0 26.9 1.12 57 4.1390 153,065
232 SINGERBD 180.1 180.4 178.2 0 178.6 0.84 69 1.3510 7,532
233 SINOBANGLA 33.3 33.7 33.2 0 32.8 1.52 9 0.0830 2,500
234 SONALIANSH 219.1 221.8 219 0 219.4 -0.14 21 0.6570 2,990
235 SOUTHEASTB 20 20.1 19.7 0 19.6 2.04 313 24.0000 1,203,433
236 SPCERAMICS 10.2 10.3 10.2 0 10.2 0 13 0.0730 7,118
237 SPCL 147.1 148 145.4 0 145.3 1.24 473 31.2990 213,215
238 SQUARETEXT 67.6 68 67.4 0 67.5 0.15 29 0.8890 13,159
239 SQURPHARMA 280 282.5 278.8 0 279.4 0.21 230 13.3470 47,670
240 STANCERAM 56.8 58.2 56.8 0 55.9 1.61 9 0.0840 1,454
241 STANDBANKL 10.9 11 10.8 0 10.8 0.93 83 1.6390 150,464
242 STYLECRAFT 1,297 1,297 1,295 0 1,297.2 -0.02 9 0.1050 81
243 SUMITPOWER 40.8 41.2 40.6 0 40.8 0 138 13.6020 333,665
244 SUNLIFEINS 23.7 24 23.7 0 23.7 0 9 0.1160 4,881
245 TAKAFULINS 22.5 22.5 22.5 0 22.5 0 1 0.0020 100
246 TALLUSPIN 10.1 10.2 10 0 10 1 4 0.0100 955
247 TITASGAS 50.2 50.3 49.7 0 49.6 1.21 158 8.8740 177,570
248 TOSRIFA 25.2 26.1 25.1 0 25.2 0 220 9.8810 388,626
249 TRUSTBANK 24.2 24.3 24.1 0 23.9 1.26 62 3.8480 159,446
250 TUNGHAI 16.5 17.4 16.2 0 17.1 -3.51 1,116 54.1840 3,242,873
251 UCB 0 0 0 0 18.6 -- 0 0.0000 0
252 UNIONCAP 26 26.6 25.9 0 26 0 147 6.3660 243,750
253 UNIQUEHRL 54.8 55.3 54.8 0 54.9 -0.18 39 1.0360 18,830
254 UNITEDAIR 6.2 6.3 6.1 0 6.1 1.64 139 1.2370 199,489
255 UNITEDFIN 21.4 21.5 21.3 0 21.1 1.42 57 1.1600 54,150
256 UPGDCL 156.1 156.8 152 0 151.9 2.76 2,410 281.0700 1,811,572
257 USMANIAGL 88.3 89 88.1 0 88.4 -0.11 16 0.2270 2,549
258 UTTARABANK 24.6 24.6 23.7 0 23.8 3.36 121 2.5500 105,749
259 UTTARAFIN 57 57.4 56.6 0 56.7 0.53 30 0.7040 12,345
260 WATACHEM 155 155.1 155 0 155.9 -0.58 5 0.0350 225
261 WMSHIPYARD 39.1 39.7 38.6 0 38.2 2.36 112 1.6330 41,882
262 YPL 28 28.3 27.8 0 27.8 0.72 69 0.8920 31,845
263 ZAHEENSPIN 25.5 25.6 25.2 0 25.2 1.19 98 3.4250 134,670
264 ZAHINTEX 22.1 22.5 21.8 0 21.8 1.38 222 7.3710 333,554

 

 

 

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.