Friday, February 21, 2020 Current Time: 10:02:00 PM (BST) Market Status: Closed
Beta Version Link
1JANATAMF 4.70 
-0.20    -4.08%
AAMRANET 41.00 
0.00    0.00%
AAMRATECH 26.30 
-0.40    -1.50%
ABB1STMF 4.80 
-0.20    -4.00%
ABBANK 7.90 
-0.10    -1.25%
ACFL   23.40    
-0.60    -2.50%
ACI   193.00    
-3.10    -1.58%
ACIFORMULA 104.30 
-2.90    -2.71%
ACMELAB 67.40 
-0.90    -1.32%
ACTIVEFINE 16.40 
-0.60    -3.53%
ADNTEL 46.00 
-0.80    -1.71%
ADVENT 28.50 
0.00    0.00%
AFCAGRO 22.40 
-0.10    -0.44%
AFTABAUTO 32.20 
0.20    0.63%
AGNISYSL 16.90 
-0.30    -1.74%
AGRANINS 26.30 
0.10    0.38%
AIBL1STIMF 7.50 
-0.30    -3.85%
AIL   35.30    
-0.60    -1.67%
AL-HAJTEX 33.70 
0.30    0.90%
ALARABANK 16.10 
-0.10    -0.62%
ALIF   7.80    
0.00    0.00%
ALLTEX 8.60 
-0.10    -1.15%
AMANFEED 34.60 
0.60    1.76%
AMBEEPHA 480.00 
-16.40    -3.30%
AMCL(PRAN) 195.40 
-1.80    -0.91%
ANLIMAYARN 37.60 
-0.10    -0.27%
ANWARGALV 81.60 
2.50    3.16%
APEXFOODS 124.00 
-1.20    -0.96%
APEXFOOT 243.00 
-5.50    -2.21%
APEXSPINN 107.60 
4.50    4.36%
APEXTANRY 120.50 
-1.60    -1.31%
APOLOISPAT 3.80 
0.10    2.70%
APSCLBOND 5010.00 
9.50    0.19%
ARAMIT 247.70 
-4.40    -1.75%
ARAMITCEM 14.00 
-0.60    -4.11%
ARGONDENIM 21.00 
0.40    1.94%
ASIAINS 23.90 
-0.40    -1.65%
ASIAPACINS 25.00 
0.30    1.21%
ATCSLGF 8.80 
-0.20    -2.22%
ATLASBANG 116.10 
-2.40    -2.03%
AZIZPIPES 99.10 
2.20    2.27%
BANGAS 143.30 
0.10    0.07%
BANKASIA 18.00 
-0.10    -0.55%
BARKAPOWER 25.90 
-0.20    -0.77%
BATASHOE 782.10 
2.30    0.29%
BATBC   1078.00    
-9.80    -0.90%
BAYLEASING 13.50 
-0.30    -2.17%
BBS   21.50    
0.30    1.42%
BBSCABLES 69.50 
1.90    2.81%
BDAUTOCA 156.20 
-1.50    -0.95%
BDCOM   21.50    
-0.20    -0.92%
BDFINANCE 9.60 
-0.10    -1.03%
BDLAMPS 132.50 
-3.50    -2.57%
BDTHAI 10.80 
-0.20    -1.82%
BDWELDING 16.80 
0.30    1.82%
BEACHHATCH 15.40 
0.30    1.99%
BEACONPHAR 50.10 
-0.80    -1.57%
BENGALWTL 19.60 
-0.70    -3.45%
BERGERPBL 1410.10 
-6.60    -0.47%
BEXIMCO 17.00 
-0.40    -2.30%
BGIC   25.00    
-0.30    -1.19%
BIFC   2.60    
0.10    4.00%
BNICL   23.30    
0.00    0.00%
BPML   54.80    
4.30    8.51%
BRACBANK 48.00 
-0.50    -1.03%
BSC   48.30    
-1.00    -2.03%
BSCCL   103.40    
-1.00    -0.96%
BSRMLTD 68.40 
6.20    9.97%
BSRMSTEEL 47.40 
4.30    9.98%
BXPHARMA 75.30 
-0.60    -0.79%
BXSYNTH 3.70 
0.00    0.00%
CAPMBDBLMF 8.50 
-0.80    -8.60%
CAPMIBBLMF 8.90 
0.00    0.00%
CENTRALINS 27.40 
-0.80    -2.84%
CENTRALPHL 10.00 
-0.20    -1.96%
CITYBANK 19.90 
-0.40    -1.97%
CITYGENINS 19.30 
-0.90    -4.46%
CNATEX 2.00 
0.00    0.00%
CONFIDCEM 115.80 
3.50    3.12%
CONTININS 22.20 
-0.60    -2.63%
COPPERTECH 26.10 
-0.80    -2.97%
CVOPRL 103.00 
3.80    3.83%
DACCADYE 3.00 
-0.10    -3.23%
DAFODILCOM 57.50 
0.90    1.59%
DBH   117.90    
3.20    2.79%
DBH1STMF 7.80 
-0.20    -2.50%
DELTALIFE 77.00 
-1.50    -1.91%
DELTASPINN 4.80 
-0.20    -4.00%
DESCO   40.60    
-2.20    -5.14%
DESHBANDHU 11.60 
0.00    0.00%
DHAKABANK 12.20 
-0.20    -1.61%
DHAKAINS 32.60 
-0.40    -1.21%
DOREENPWR 71.50 
0.70    0.99%
DSHGARME 118.20 
-1.40    -1.17%
DSSL   12.10    
-0.40    -3.20%
DULAMIACOT 60.00 
2.00    3.45%
DUTCHBANGL 68.70 
-1.60    -2.28%
EASTERNINS 38.30 
-1.00    -2.54%
EASTLAND 24.20 
-0.40    -1.63%
EASTRNLUB 907.00 
-27.80    -2.97%
EBL   34.80    
-0.80    -2.25%
EBL1STMF 4.80 
-0.20    -4.00%
EBLNRBMF 4.70 
-0.20    -4.08%
ECABLES 196.00 
1.20    0.62%
EHL   48.20    
-1.00    -2.03%
EMERALDOIL 13.70 
-0.10    -0.72%
ENVOYTEX 25.90 
-0.40    -1.52%
ESQUIRENIT 30.80 
1.90    6.57%
ETL   9.90    
-0.10    -1.00%
EXIM1STMF 4.80 
-0.10    -2.04%
EXIMBANK 10.30 
0.00    0.00%
FAMILYTEX 2.00 
0.00    0.00%
FARCHEM 9.60 
-0.40    -4.00%
FAREASTFIN 2.90 
0.00    0.00%
FAREASTLIF 51.10 
0.30    0.59%
FASFIN 5.10 
0.00    0.00%
FBFIF   4.20    
-0.10    -2.33%
FEDERALINS 13.40 
-0.20    -1.47%
FEKDIL 9.80 
-0.10    -1.01%
FINEFOODS 50.10 
-0.50    -0.99%
FIRSTFIN 6.00 
0.10    1.69%
FIRSTSBANK 9.40 
-0.30    -3.09%
FORTUNE 22.10 
-0.50    -2.21%
FUWANGCER 8.30 
-0.20    -2.35%
FUWANGFOOD 14.00 
-0.10    -0.71%
GBBPOWER 16.20 
-0.10    -0.61%
GEMINISEA 174.00 
-1.40    -0.80%
GENEXIL 59.50 
-0.30    -0.50%
GENNEXT 2.80 
0.00    0.00%
GHAIL   22.60    
1.20    5.61%
GHCL   34.00    
0.10    0.29%
GLAXOSMITH 1844.20 
15.60    0.85%
GLOBALINS 20.80 
0.00    0.00%
GOLDENSON 6.40 
0.00    0.00%
GP   292.20    
7.30    2.56%
GPHISPAT 31.70 
0.10    0.32%
GQBALLPEN 83.00 
3.10    3.88%
GRAMEENS2 13.00 
-0.40    -2.99%
GREENDELMF 7.40 
-0.10    -1.33%
GREENDELT 52.60 
-1.90    -3.49%
GSPFINANCE 15.00 
-0.40    -2.60%
HAKKANIPUL 75.50 
6.80    9.90%
HEIDELBCEM 175.80 
9.60    5.78%
HFL   17.70    
-0.10    -0.56%
HRTEX   41.90    
1.20    2.95%
HWAWELLTEX 33.00 
-1.00    -2.94%
IBBLPBOND 950.00 
14.50    1.55%
IBNSINA 242.00 
-2.50    -1.02%
IBP   23.60    
-0.50    -2.07%
ICB   85.70    
-1.00    -1.15%
ICB3RDNRB 6.50 
-0.10    -1.52%
ICBAGRANI1 7.30 
-0.40    -5.19%
ICBAMCL2ND 8.20 
-0.40    -4.65%
ICBEPMF1S1 7.20 
-0.60    -7.69%
ICBIBANK 3.20 
0.00    0.00%
ICBSONALI1 7.30 
-0.50    -6.41%
IDLC   48.00    
-0.50    -1.03%
IFADAUTOS 52.80 
-1.10    -2.04%
IFIC   9.90    
-0.20    -1.98%
IFIC1STMF 5.00 
0.00    0.00%
IFILISLMF1 6.60 
-0.40    -5.71%
ILFSL   4.80    
-0.10    -2.04%
IMAMBUTTON 22.10 
1.00    4.74%
INTECH 14.50 
-0.10    -0.68%
INTRACO 15.00 
-0.50    -3.23%
IPDC   25.50    
-0.60    -2.30%
ISLAMIBANK 19.30 
-0.40    -2.03%
ISLAMICFIN 15.00 
-0.30    -1.96%
ISLAMIINS 28.20 
0.70    2.55%
ISNLTD 43.00 
3.90    9.97%
ITC   36.20    
-0.60    -1.63%
JAMUNABANK 18.10 
-0.50    -2.69%
JAMUNAOIL 155.80 
-2.80    -1.77%
JANATAINS 18.30 
-0.10    -0.54%
JMISMDL 330.00 
-11.90    -3.48%
JUTESPINN 86.00 
5.10    6.30%
KARNAPHULI 24.80 
-0.50    -1.98%
KAY&QUE 221.00 
0.40    0.18%
KBPPWBIL 6.50 
-0.10    -1.52%
KDSALTD 46.80 
0.80    1.74%
KEYACOSMET 3.30 
-0.10    -2.94%
KOHINOOR 461.00 
8.40    1.86%
KPCL   57.50    
-0.30    -0.52%
KPPL   15.90    
0.30    1.92%
KTL   11.80    
-0.20    -1.67%
LANKABAFIN 16.70 
-0.50    -2.91%
LEGACYFOOT 73.00 
2.80    3.99%
LHBL   47.50    
-0.20    -0.42%
LIBRAINFU 631.10 
-5.60    -0.88%
LINDEBD 1319.00 
14.50    1.11%
LRGLOBMF1 6.40 
-0.20    -3.03%
MAKSONSPIN 5.60 
-0.10    -1.75%
MALEKSPIN 14.30 
-0.70    -4.67%
MARICO 1681.00 
6.50    0.39%
MATINSPINN 35.40 
-0.10    -0.28%
MBL1STMF 7.40 
0.40    5.71%
MEGCONMILK 12.10 
0.20    1.68%
MEGHNACEM 75.50 
6.30    9.10%
MEGHNALIFE 53.80 
-2.80    -4.95%
MEGHNAPET 10.10 
0.30    3.06%
MERCANBANK 12.70 
-0.20    -1.55%
MERCINS 31.40 
-1.20    -3.68%
METROSPIN 9.20 
0.00    0.00%
MHSML   9.10    
-0.50    -5.21%
MICEMENT 55.10 
2.10    3.96%
MIDASFIN 12.90 
-0.40    -3.01%
MIRACLEIND 22.90 
-0.90    -3.78%
MITHUNKNIT 8.80 
0.10    1.15%
MJLBD   81.50    
-1.70    -2.04%
MLDYEING 62.40 
4.00    6.85%
MONNOCERA 118.30 
-1.80    -1.50%
MONNOSTAF 819.40 
-14.40    -1.73%
MPETROLEUM 180.00 
-6.10    -3.28%
MTB   28.70    
-0.10    -0.35%
NAHEEACP 39.30 
0.80    2.08%
NATLIFEINS 263.80 
0.50    0.19%
NAVANACNG 40.00 
-0.20    -0.50%
NBL   7.80    
-0.30    -3.70%
NCCBANK 12.70 
-0.20    -1.55%
NCCBLMF1 6.20 
-0.10    -1.59%
NEWLINE 15.30 
-0.30    -1.92%
NFML   10.60    
0.10    0.95%
NHFIL   32.30    
-0.60    -1.82%
NITOLINS 29.30 
0.60    2.09%
NLI1STMF 11.80 
-0.20    -1.67%
NORTHERN 461.10 
-7.50    -1.60%
NORTHRNINS 23.30 
-0.40    -1.69%
NPOLYMAR 71.80 
-1.10    -1.51%
NTC   525.00    
-1.60    -0.30%
NTLTUBES 125.60 
-5.20    -3.98%
NURANI 8.80 
-0.30    -3.30%
OAL   7.00    
-0.20    -2.78%
OIMEX   26.40    
-0.60    -2.22%
OLYMPIC 195.80 
-5.10    -2.54%
ONEBANKLTD 10.30 
0.00    0.00%
ORIONINFU 83.20 
-1.90    -2.23%
ORIONPHARM 45.00 
-2.90    -6.05%
PADMALIFE 17.00 
-0.30    -1.73%
PADMAOIL 191.70 
-3.10    -1.59%
PARAMOUNT 40.90 
-0.70    -1.68%
PDL   10.00    
-0.30    -2.91%
PENINSULA 21.40 
-0.40    -1.83%
PEOPLESINS 19.50 
-0.40    -2.01%
PF1STMF 8.40 
-0.20    -2.33%
PHARMAID 439.60 
-4.90    -1.10%
PHENIXINS 26.40 
-0.40    -1.49%
PHOENIXFIN 23.60 
0.20    0.85%
PHPMF1 4.80 
-0.10    -2.04%
PIONEERINS 40.30 
-2.20    -5.18%
POPULAR1MF 4.80 
-0.10    -2.04%
POPULARLIF 92.00 
-1.40    -1.50%
POWERGRID 50.40 
-1.90    -3.63%
PRAGATIINS 37.10 
0.10    0.27%
PRAGATILIF 116.60 
-0.30    -0.26%
PREMIERBAN 11.90 
-0.50    -4.03%
PREMIERCEM 75.10 
0.50    0.67%
PREMIERLEA 5.80 
-0.30    -4.92%
PRIME1ICBA 6.50 
-0.50    -7.14%
PRIMEBANK 17.10 
-0.50    -2.84%
PRIMEFIN 7.00 
0.00    0.00%
PRIMEINSUR 25.80 
0.00    0.00%
PRIMELIFE 53.90 
1.20    2.28%
PRIMETEX 22.00 
-0.40    -1.79%
PROGRESLIF 151.00 
3.70    2.51%
PROVATIINS 28.20 
-0.60    -2.08%
PTL   62.90    
-0.10    -0.16%
PUBALIBANK 24.40 
-0.20    -0.81%
PURABIGEN 16.30 
-0.40    -2.40%
QUASEMIND 41.40 
-0.90    -2.13%
QUEENSOUTH 32.90 
1.20    3.79%
RAHIMTEXT 260.10 
-7.10    -2.66%
RAKCERAMIC 34.10 
0.90    2.71%
RANFOUNDRY 132.80 
-4.30    -3.14%
RDFOOD 15.30 
0.20    1.32%
RECKITTBEN 3190.00 
-69.80    -2.14%
REGENTTEX 10.70 
-0.10    -0.93%
RELIANCE1 9.10 
-0.40    -4.21%
RELIANCINS 44.00 
-0.30    -0.68%
RENATA 1104.00 
-6.80    -0.61%
RENWICKJA 983.00 
43.90    4.67%
REPUBLIC 23.60 
-0.80    -3.28%
RINGSHINE 8.10 
-0.20    -2.41%
RNSPIN 4.00 
0.00    0.00%
RSRMSTEEL 32.00 
0.80    2.56%
RUNNERAUTO 65.30 
3.70    6.01%
RUPALIBANK 31.80 
-0.70    -2.15%
RUPALIINS 20.20 
-0.30    -1.46%
RUPALILIFE 52.20 
-2.30    -4.22%
SAFKOSPINN 11.90 
0.40    3.48%
SAIFPOWER 17.10 
-0.50    -2.84%
SAIHAMCOT 19.70 
0.30    1.55%
SAIHAMTEX 41.00 
-0.50    -1.20%
SALAMCRST 25.10 
2.20    9.61%
SALVOCHEM 11.70 
-0.50    -4.10%
SAMATALETH 146.10 
-7.60    -4.94%
SAMORITA 64.40 
-2.10    -3.16%
SANDHANINS 22.50 
-1.20    -5.06%
SAPORTL 21.30 
1.00    4.93%
SAVAREFR 111.10 
0.20    0.18%
SEAPEARL 55.90 
0.60    1.08%
SEBL1STMF 10.70 
-0.20    -1.83%
SEMLFBSLGF 10.30 
-0.20    -1.90%
SEMLIBBLSF 7.20 
-0.10    -1.37%
SEMLLECMF 6.90 
0.10    1.47%
SHAHJABANK 23.50 
0.40    1.73%
SHASHADNIM 28.10 
-0.50    -1.75%
SHEPHERD 23.00 
-1.20    -4.96%
SHURWID 28.60 
-0.40    -1.38%
SHYAMPSUG 28.90 
0.90    3.21%
SIBL   13.50    
0.00    0.00%
SILCOPHL 24.60 
-0.40    -1.60%
SILVAPHL 18.00 
-0.70    -3.74%
SIMTEX 15.50 
-0.70    -4.32%
SINGERBD 174.70 
-0.70    -0.40%
SINOBANGLA 59.50 
-2.10    -3.41%
SKTRIMS 71.10 
0.80    1.14%
SONALIANSH 407.90 
-18.90    -4.43%
SONARBAINS 37.00 
-1.40    -3.65%
SONARGAON 30.20 
0.50    1.68%
SOUTHEASTB 12.90 
-0.10    -0.77%
SPCERAMICS 9.80 
-0.20    -2.00%
SPCL   84.90    
-1.90    -2.19%
SQUARETEXT 34.90 
0.20    0.58%
SQURPHARMA 208.70 
3.20    1.56%
SSSTEEL 13.40 
0.00    0.00%
STANCERAM 500.00 
-24.20    -4.62%
STANDARINS 45.60 
-0.50    -1.08%
STANDBANKL 8.80 
-0.20    -2.22%
STYLECRAFT 189.90 
-3.80    -1.96%
SUMITPOWER 43.60 
-1.10    -2.46%
SUNLIFEINS 18.00 
-0.40    -2.17%
TAKAFULINS 29.10 
-1.60    -5.21%
TALLUSPIN 3.20 
0.00    0.00%
TITASGAS 35.40 
-1.00    -2.75%
TOSRIFA 13.10 
0.80    6.50%
TRUSTB1MF 5.10 
0.00    0.00%
TRUSTBANK 28.00 
-0.70    -2.44%
TUNGHAI 2.30 
0.00    0.00%
UCB   13.80    
-0.30    -2.13%
UNIONCAP 5.90 
-0.10    -1.67%
UNIQUEHRL 51.90 
1.70    3.39%
UNITEDAIR 1.60 
0.10    6.67%
UNITEDFIN 15.40 
-0.20    -1.28%
UNITEDINS 49.50 
-0.30    -0.60%
UPGDCL 264.90 
-2.40    -0.90%
USMANIAGL 48.50 
1.90    4.08%
UTTARABANK 27.80 
0.00    0.00%
UTTARAFIN 55.90 
-0.40    -0.71%
VAMLBDMF1 5.90 
-0.30    -4.84%
VAMLRBBF 5.90 
0.20    3.51%
VFSTDL 24.60 
-0.10    -0.40%
WATACHEM 365.00 
-9.90    -2.64%
WMSHIPYARD 15.60 
0.10    0.65%
YPL   11.30    
0.20    1.80%
ZAHEENSPIN 7.00 
-0.30    -4.11%
ZAHINTEX 4.10 
0.00    0.00%
ZEALBANGLA 36.30 
-0.70    -1.89%
Increase the speed of the ticker Set the ticker's scrolling direction to right

Last update on Feb 20, 2020 at 4:00 PM

DSEX Index
4733.14396
-24.86376
-0.52257%
DSES Index
1089.81105
2.79465
0.25709%
DS30 Index
1592.80357
-6.75640
-0.42239%
Total Trade
Total Volume
Total Value in Taka (mn)
188732
257710056
7706.082
Issues Advanced
Issues declined
Issues Unchanged
83
243
29

Indices

Index Graph Last 30 Days
DSEX
DSES
DS30
CDSET

Preceding Trade Date: Feb 19, 2020

DSEX Index
4758.00772
17.60290
0.37134%
DSES Index
1087.01640
5.67884
0.52517 %
DS30 Index
1599.55997
8.68430
0.54588%
Total Trade
Total Volume
Total Value in Taka (mn)
198135
291258111
8371.528

Share Price by

TRADING CODE LTP % CHANGE CLOSEP YCP
BSRMSTEEL 47.4 9.977 47.3 43.1
ISNLTD 43 9.974 43 39.1
BSRMLTD 68.4 9.968 68.4 62.2
HAKKANIPUL 75.5 9.898 75.2 68.7
SALAMCRST 25.1 9.607 25.1 22.9
MEGHNACEM 75.5 9.104 73.7 69.2
More...
TRADING CODE LTP CHANGE CLOSEP YCP
RECKITTBEN 3,190 -69.8 3,186.7 3,259.8
GLAXOSMITH 1,844.2 15.6 1,853.8 1,828.6
MARICO 1,681 6.5 1,675.9 1,674.5
BERGERPBL 1,410.1 -6.60 1,411.9 1,416.7
LINDEBD 1,319 14.5 1,319.9 1,304.5
RENATA 1,104 -6.8 1,105.6 1,110.8
More...
TRADING CODE LTP CHANGE CLOSEP YCP
APSCLBOND 5,010 9.5 5,010 5,000.5
IBBLPBOND 950 14.5 947 935.5
More...
Search Company
More..
Search TREC Holder
More..
Today’s News
 
End of Today's News
Today's News
Last Seven Days' News
News Archive
Market Price My Portfolio
Market Statistics
Top 10 Gainers
Top 10 Losers
Close Price
Picture Gallery
Circuit Breaker
Data Archive
DEBT Board
AGM/EGM and Record Date
Press Release
Weekly Report
IPO Lottery Result

Market Highlights

TRADING CODE VALUE LTP CLOSEP YCP
GP 388.4800 292.2 295.6 284.9
LHBL 157.6760 47.5 47.3 47.7
CONFIDCEM 154.7900 115.8 115.9 112.3
BBSCABLES 153.1740 69.5 68.8 67.6
SUMITPOWER 140.1800 43.6 43.8 44.7
DOREENPWR 135.8420 71.5 71.2 70.8
More...
TRADING CODE VOLUME LTP CLOSEP YCP
WMSHIPYARD 8,391,321 15.6 15.6 15.5
GHAIL 5,837,053 22.6 22.4 21.4
BANKASIA 5,651,510 18 18 18.1
ALIF 5,169,505 7.8 7.8 7.8
RINGSHINE 5,167,758 8.1 8.1 8.3
SSSTEEL 4,891,289 13.4 13.3 13.4
More...
TRADING CODE TRADE LTP CLOSEP YCP
GP 5,050 292.2 295.6 284.9
BBSCABLES 3,257 69.5 68.8 67.6
CONFIDCEM 2,800 115.8 115.9 112.3
SHEPHERD 2,780 23 23.1 24.2
NTLTUBES 2,384 125.6 125.6 130.8
LHBL 2,326 47.5 47.3 47.7
More...
Date Total Trade Total Volume Total Value in Taka (mn) Total Market Cap. in Taka (mn)
20-02-2020 188732 257710056 7706.082 3592625.546
19-02-2020 198135 291258111 8371.528 3596562.648
18-02-2020 236764 382882260 10213.403 3561602.293
17-02-2020 221329 382384157 9763.876 3571629.265
16-02-2020 212909 356032431 9162.586 3555314.914
13-02-2020 184279 299068652 7305.771 3470661.526
More...
Announcement

DSE- Mobile
IPO
OTC Market
DSE Training Academy
Online Payment