Friday, Jul 3, 2009 Current Time: 9:49:18 AM (BST) Market Status: Closed
1STBSRS 1189.50 
33.50    2.90%
1STICB 5990.00 
207.00    3.58%
1STPRIMFMF 45.50 
3.30    7.82%
2NDICB 2300.00 
55.25    2.46%
3RDICB 1246.00 
-13.50    -1.07%
4THICB 1277.00 
40.75    3.30%
5THICB 1263.75 
33.75    2.74%
6THICB 696.75 
17.50    2.58%
7THICB 920.00 
27.50    3.08%
8THICB 667.00 
34.25    5.41%
ABBANK 1052.00 
19.50    1.89%
ACI   453.00    
-3.30    -0.72%
ACIFORMULA 205.30 
-0.90    -0.44%
AFTABAUTO 1198.00 
7.00    0.59%
AGNISYSL 68.20 
3.50    5.41%
AGRANINS 298.00 
-4.75    -1.57%
AIMS1STMF 15.35 
0.79    5.43%
AL-HAJTEX 67.40 
0.00    0.00%
ALARABANK 374.75 
11.25    3.09%
ALLTEX 122.75 
-1.75    -1.41%
AMBEEPHA 197.70 
-1.60    -0.80%
AMCL(PRAN) 1365.00 
0.25    0.02%
ANLIMAYARN 123.00 
4.25    3.58%
ANWARGALV 300.00 
-11.00    -3.54%
APEXADELFT 1844.00 
-24.25    -1.30%
APEXFOODS 996.25 
-12.25    -1.21%
APEXSPINN 590.00 
-3.25    -0.55%
APEXTANRY 1193.00 
-32.00    -2.61%
APEXWEAV 174.00 
-0.75    -0.43%
ARAMIT 304.40 
1.00    0.33%
ARAMITCEM 215.00 
-1.00    -0.46%
ASIAINS 437.00 
-5.75    -1.30%
ASIAPACINS 308.00 
3.25    1.07%
ATLASBANG 471.80 
-5.90    -1.24%
AZIZPIPES 290.00 
-13.75    -4.53%
BANGAS 1680.00 
10.25    0.61%
BANKASIA 336.00 
28.25    9.18%
BATASHOE 337.00 
-7.20    -2.09%
BATBC   230.00    
6.60    2.95%
BAYLEASING 871.00 
-15.25    -1.72%
BDAUTOCA 410.00 
1.00    0.24%
BDCOM   54.10    
6.20    12.94%
BDFINANCE 554.00 
17.25    3.21%
BDLAMPS 1275.00 
-6.25    -0.49%
BDONLINE 114.00 
-1.30    -1.13%
BDTHAI 905.75 
-5.25    -0.58%
BDWELDING 60.10 
0.10    0.17%
BENGALFINE 70.00 
-2.25    -3.11%
BERGERPBL 273.00 
0.10    0.04%
BEXIMCO 316.90 
1.60    0.51%
BEXTEX 70.10 
-1.30    -1.82%
BGIC   680.00    
-7.00    -1.02%
BIFC   437.00    
8.75    2.04%
BLTC   151.00    
8.25    5.78%
BOC   295.00    
0.50    0.17%
BRACBANK 696.00 
6.50    0.94%
BSC   2040.00    
-7.75    -0.38%
BSRMSTEEL 784.00 
-3.00    -0.38%
BXPHARMA 197.00 
0.20    0.10%
BXSYNTH 485.00 
10.00    2.11%
CENTRALINS 592.00 
-23.75    -3.86%
CITYBANK 507.75 
32.00    6.73%
CITYGENINS 365.00 
2.00    0.55%
CONFIDCEM 523.50 
8.00    1.55%
CONTININS 301.00 
-2.75    -0.91%
DAFODILCOM 35.90 
0.70    1.99%
DANDYDYE 35.50 
3.00    9.23%
DBH   1609.00    
-28.50    -1.74%
DELTALIFE 14202.25 
-100.75    -0.70%
DELTASPINN 378.00 
-15.75    -4.00%
DESCO   1430.00    
23.75    1.69%
DHAKABANK 342.00 
10.00    3.01%
DHAKAFISH 230.00 
-14.25    -5.83%
DSHGARME 111.00 
-0.75    -0.67%
DULAMIACOT 108.00 
-7.50    -6.49%
DUTCHBANGL 1550.00 
74.50    5.05%
EAGLESTAR 12.90 
0.40    3.20%
EASTERNINS 580.00 
-12.75    -2.15%
EASTLAND 730.00 
-14.75    -1.98%
EASTRNLUB 412.10 
-5.40    -1.29%
EBL   470.00    
34.25    7.86%
ECABLES 630.00 
0.75    0.12%
EHL   624.00    
-4.00    -0.64%
EXIMBANK 470.00 
42.25    9.88%
FAREASTLIF 3100.00 
45.75    1.50%
FEDERALINS 420.00 
-3.50    -0.83%
FIDELASSET 339.00 
1.50    0.44%
FINEFOODS 32.60 
-0.60    -1.81%
FIRSTSBANK 189.00 
15.00    8.62%
FLEASEINT 396.00 
3.75    0.96%
FUWANGCER 348.00 
5.75    1.68%
FUWANGFOOD 41.50 
1.70    4.27%
GLAXOSMITH 343.00 
-1.40    -0.41%
GLOBALINS 270.00 
-2.50    -0.92%
GOLDENSON 52.80 
0.60    1.15%
GQBALLPEN 146.90 
0.50    0.34%
GRAMEEN1 95.40 
12.40    14.94%
GRAMEENS2 51.20 
6.40    14.29%
GREENDELT 1400.00 
4.50    0.32%
GULFOODS 155.00 
-7.25    -4.47%
HEIDELBCEM 1408.00 
-21.25    -1.49%
HRTEX   143.00    
-7.00    -4.67%
IBBLPBOND 1013.00 
-3.75    -0.37%
IBNSINA 1210.00 
28.25    2.39%
ICB   2550.00    
48.50    1.94%
ICB1STNRB 387.00 
48.00    14.16%
ICB2NDNRB 210.00 
17.75    9.23%
ICBAMCL1ST 532.00 
15.50    3.00%
ICBIBANK 1200.00 
116.00    10.70%
ICBISLAMIC 345.00 
20.25    6.24%
IDLC   1891.00    
30.75    1.65%
IFIC   914.75    
17.00    1.89%
ILFSL   776.75    
11.75    1.54%
IMAMBUTTON 213.25 
-6.00    -2.74%
INTECH 34.10 
0.40    1.19%
IPDC   388.50    
2.25    0.58%
ISLAMIBANK 850.00 
33.75    4.13%
ISLAMICFIN 350.75 
13.50    4.00%
ISNLTD 38.40 
0.20    0.52%
JAMUNABANK 312.50 
27.25    9.55%
JAMUNAOIL 196.00 
-5.60    -2.78%
JANATAINS 684.00 
-12.00    -1.72%
JUTESPINN 788.00 
55.00    7.50%
KARNAPHULI 838.00 
5.00    0.60%
KEYACOSMET 62.00 
0.80    1.31%
KEYADETERG 50.10 
0.30    0.60%
LAFSURCEML 540.00 
-2.25    -0.41%
LANKABAFIN 274.00 
-1.50    -0.54%
LEGACYFOOT 30.60 
0.10    0.33%
LEXCO   307.00    
27.25    9.74%
LIBRAINFU 1600.00 
0.00    0.00%
MAKSONSPIN 49.30 
0.40    0.82%
MEGHNACEM 575.00 
-4.00    -0.69%
MEGHNALIFE 2359.00 
57.50    2.50%
MEGHNASHRM 50.00 
-10.75    -17.70%
MERCANBANK 363.75 
42.00    13.05%
MERCINS 286.00 
9.25    3.34%
METROSPIN 72.00 
0.90    1.27%
MIDASFIN 443.00 
2.75    0.62%
MIRACLEIND 31.50 
-0.20    -0.63%
MITHUNKNIT 258.00 
0.25    0.10%
MODERNDYE 240.00 
14.00    6.19%
MONNOCERA 424.75 
12.00    2.91%
MONNOFABR 81.25 
0.50    0.62%
MONNOJTX 2410.00 
10.00    0.42%
MONNOSTAF 1240.00 
41.75    3.48%
MONOSPOOL 63.00 
-7.00    -10.00%
MPETROLEUM 174.90 
-0.70    -0.40%
MTBL   306.00    
22.50    7.94%
NATLIFEINS 4625.00 
97.50    2.15%
NBL   597.00    
31.50    5.57%
NCCBANK 326.50 
12.25    3.90%
NHFIL   1114.75    
19.00    1.73%
NILOYCEM 142.25 
-9.00    -5.95%
NITOLINS 505.00 
-2.25    -0.44%
NORTHERN 16.40 
-2.10    -11.35%
NORTHRNINS 416.50 
2.75    0.66%
NPOLYMAR 1053.50 
-24.00    -2.23%
NTC   3180.00    
36.00    1.15%
NTLTUBES 1785.00 
41.00    2.35%
OLYMPIC 626.00 
-1.75    -0.28%
ONEBANKLTD 370.00 
-3.00    -0.80%
ORIONINFU 403.00 
-10.00    -2.42%
PADMACEM 18.90 
-2.00    -9.57%
PADMAOIL 873.20 
5.10    0.59%
PAPERPROC 35.75 
-6.75    -15.88%
PARAMOUNT 203.00 
-0.50    -0.25%
PEOPLESINS 1018.00 
12.75    1.27%
PHARMAID 2400.00 
-21.00    -0.87%
PHENIXINS 537.25 
1.50    0.28%
PHOENIXFIN 492.00 
19.75    4.18%
PIONEERINS 680.00 
-1.00    -0.15%
PLFSL   340.00    
10.00    3.03%
POPULARLIF 2990.00 
67.00    2.29%
POWERGRID 763.00 
-19.75    -2.52%
PRAGATIINS 1290.00 
-49.50    -3.70%
PRAGATILIF 2200.00 
110.00    5.26%
PREMIERBAN 298.00 
9.00    3.11%
PREMIERLEA 283.00 
-4.75    -1.65%
PRIMEBANK 431.25 
-5.50    -1.26%
PRIMEFIN 1589.00 
87.25    5.81%
PRIMEINSUR 279.00 
3.75    1.36%
PRIMELIFE 2000.00 
88.50    4.63%
PRIMETEX 222.00 
-9.50    -4.10%
PROGRESLIF 1494.00 
69.25    4.86%
PUBALIBANK 443.00 
29.75    7.20%
PURABIGEN 401.00 
-3.25    -0.80%
QSMDRYCELL 59.70 
1.00    1.70%
RAHIMAFOOD 146.25 
-21.00    -12.56%
RAHIMTEXT 1255.00 
24.00    1.95%
RANFOUNDRY 80.10 
-0.90    -1.11%
RECKITTBEN 509.00 
2.70    0.53%
RELIANCINS 820.00 
-32.75    -3.84%
RENATA 6913.00 
-31.50    -0.45%
RENWICKJA 499.75 
0.00    0.00%
REPUBLIC 268.00 
-0.25    -0.09%
RUPALIBANK 685.00 
50.25    7.92%
RUPALIINS 805.00 
-4.75    -0.59%
SAFKOSPINN 75.00 
-1.25    -1.64%
SAIHAMTEX 170.00 
-4.00    -2.30%
SALAMCRST 715.00 
-5.75    -0.80%
SAMATALETH 81.00 
-11.25    -12.20%
SAMORITA 381.00 
-19.00    -4.75%
SANDHANINS 2300.00 
-9.25    -0.40%
SAPORTL 2031.00 
-51.25    -2.46%
SAVAREFR 265.00 
6.50    2.51%
SHAHJABANK 279.00 
26.00    10.28%
SHYAMPSUG 22.50 
-0.20    -0.88%
SINGERBD 1770.00 
23.50    1.35%
SINOBANGLA 40.80 
0.50    1.24%
SOCIALINV 249.75 
15.00    6.39%
SONARBAINS 245.75 
-4.75    -1.90%
SONARGAON 273.25 
-2.75    -1.00%
SOUTHEASTB 309.75 
26.75    9.45%
SPCERAMICS 96.80 
3.00    3.20%
SQUARETEXT 97.50 
1.60    1.67%
SQURPHARMA 3770.00 
31.75    0.85%
STANCERAM 203.00 
1.00    0.50%
STANDARINS 292.00 
1.00    0.34%
STANDBANKL 262.25 
18.25    7.48%
SUMITPOWER 1360.00 
-21.25    -1.54%
TAKAFULINS 342.00 
-0.25    -0.07%
TALLUSPIN 101.00 
-12.00    -10.62%
TBL   440.00    
-20.00    -4.35%
TITASGAS 671.00 
-1.75    -0.26%
TRUSTBANK 389.00 
5.75    1.50%
TULIPDAIRY 28.00 
-2.75    -8.94%
ULC   799.75    
-1.00    -0.12%
UNIONCAP 108.80 
4.40    4.21%
UNITEDINS 1092.00 
-5.75    -0.52%
USMANIAGL 2120.00 
28.00    1.34%
UTTARABANK 1303.75 
80.00    6.54%
UTTARAFIN 780.00 
10.50    1.36%
ZEALBANGLA 20.10 
-1.00    -4.74%

Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
  Search Company
 
Enter company name 

 

 Market Highlights
Top 10 Shares
Latest Share Prices
Latest Share Prices
(Scroll Box)
Latest Share Prices
(in Text Mode)
DSE 20
Current Market Status
 
 Day End Statistics
Market Statistics
Top 10 Gainers
Top 10 Losers
Circuit Breaker

 

                                  Latest Share Price on   Jul 2, 2009 at 16:47:32

# Trading Code Ltp* High Low CloseP* YCP Change Trade Volume Value(mn)
1
1189.5
1228.0
1160.0
1186.0
1156.0
33.50
160
11000
13.14
2
5990.0
5999.25
5790.0
5925.75
5783.0
207.00
10
125
0.74
3
45.5
48.0
42.5
45.3
42.2
3.30
1048
900000
40.13
4
2300.0
2337.0
2300.0
2314.5
2244.75
55.25
10
80
0.19
5
1246.0
1295.0
1246.0
1282.25
1259.5
-13.50
13
420
0.54
6
1277.0
1278.0
1205.0
1255.25
1236.25
40.75
39
790
0.99
7
1263.75
1270.0
1226.0
1255.0
1230.0
33.75
13
200
0.25
8
696.75
719.0
672.0
693.0
679.25
17.50
148
3140
2.18
9
920.0
940.0
880.0
915.5
892.5
27.50
32
2300
2.10
10
667.0
700.0
626.25
658.25
632.75
34.25
90
6550
4.35
11
1052.0
1090.0
1041.25
1052.25
1032.5
19.50
6995
372240
397.90
12
453.0
469.0
452.0
455.6
456.3
-3.30
1776
241000
111.01
13
205.3
211.9
204.2
205.4
206.2
-0.90
2029
633900
131.13
14
1198.0
1229.0
1180.0
1193.5
1191.0
7.00
1113
39075
47.20
15
68.2
69.5
65.4
68.1
64.7
3.50
1541
1440000
97.44
16
298.0
310.0
296.0
297.75
302.75
-4.75
207
25900
7.81
17
15.35
15.6
14.6
15.22
14.56
0.79
1880
7825000
118.24
18
67.4
68.7
66.5
66.8
67.4
0.00
207
29150
1.96
19
0.0
0.0
0.0
16.4
16.4
--
0
0
0.0
20
374.75
395.0
365.0
371.75
363.5
11.25
825
95400
35.96
21
122.75
129.75
121.5
123.25
124.5
-1.75
344
55600
6.91
22
0.0
0.0
0.0
15.0
15.0
--
0
0
0.0
23
0.0
0.0
0.0
219.0
219.0
--
0
0
0.0
24
197.7
203.9
197.1
198.0
199.3
-1.60
141
18300
3.66
25
1365.0
1365.0
1343.0
1353.25
1364.75
0.25
113
2580
3.49
26
123.0
125.0
116.5
119.0
118.75
4.25
90
12150
1.47
27
300.0
309.75
297.0
300.25
311.0
-11.00
76
6200
1.87
28
1844.0
1915.0
1825.0
1846.25
1868.25
-24.25
528
19600
36.62
29
996.25
1040.0
990.0
998.75
1008.5
-12.25
272
5125
5.18
30
590.0
605.75
581.0
589.0
593.25
-3.25
51
2540
1.50
31
1193.0
1225.0
1185.0
1196.0
1225.0
-32.00
837
29830
35.82
32
174.0
179.25
173.0
173.5
174.75
-0.75
240
39050
6.85
33
304.4
310.0
303.0
303.3
303.4
1.00
176
22450
6.83
34
215.0
220.0
209.0
210.25
216.0
-1.00
79
6500
1.38
35
0.0
0.0
0.0
81.0
81.0
--
0
0
0.0
36
0.0
0.0
0.0
17.8
17.8
--
0
0
0.0
37
437.0
457.0
411.0
423.75
442.75
-5.75
935
97350
42.08
38
308.0
315.0
303.0
306.5
304.75
3.25
204
19800
6.07
39
471.8
493.9
471.7
472.7
477.7
-5.90
486
62150
29.85
40
0.0
0.0
0.0
60.0
60.0
--
0
0
0.0
41
290.0
308.0
290.0
295.25
303.75
-13.75
99
3995
1.21
42
1680.0
1680.0
1639.0
1680.0
1669.75
10.25
27
310
0.52
43
0.0
0.0
0.0
499.0
499.0
--
0
0
0.0
44
336.0
340.0
311.0
332.5
307.75
28.25
681
87250
28.42
45
337.0
349.0
336.0
339.5
344.2
-7.20
48
6800
2.32
46
230.0
231.0
224.0
229.4
223.4
6.60
1605
283200
64.60
47
871.0
920.0
870.25
879.75
886.25
-15.25
310
20250
18.10
48
0.0
0.0
0.0
53.75
53.75
--
0
0
0.0
49
410.0
417.75
407.0
410.25
409.0
1.00
131
2645
1.09
50
54.1
54.8
48.5
54.1
47.9
6.20
1937
2095500
108.95

 

   
Change = ( LTP - YCP ) Ltp* - Last traded price
Closep* -Closing price YCP* - Yesterday Close Price




STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 7175703-11, FAX: +88-02-9564727
Email: dse@bol-online.com, Web: http://www.dsebd.org/
 
Home | Download | Data Archive | Career at DSE | FAQ | Sitemap | Links
Copyright Dhaka Stock Exchange 2004

Powered By Bangladesh Online Ltd