Tuesday, Sep 17, 2019 Current Time: 7:04:15 AM (BST) Market Status: Closed
1JANATAMF 4.00 
0.00    0.00%

1STPRIMFMF 15.40 
-0.30    -1.91%

AAMRANET 47.20 
0.00    0.00%

AAMRATECH 24.20 
0.10    0.41%

ABB1STMF 4.00 
0.10    2.56%

ABBANK 8.10 
-0.20    -2.41%

ACFL   27.30    
-0.10    -0.36%

ACI   271.70    
2.60    0.97%

ACIFORMULA 145.10 
1.40    0.97%

ACMELAB 71.50 
1.00    1.42%

ACTIVEFINE 22.70 
0.70    3.18%

ADVENT 30.80 
-0.10    -0.32%

AFCAGRO 27.00 
0.70    2.66%

AFTABAUTO 31.50 
0.20    0.64%

AGNISYSL 18.70 
0.10    0.54%

AGRANINS 22.30 
-0.30    -1.33%

AIBL1STIMF 6.70 
0.20    3.08%

AIL   48.50    
0.40    0.83%

AL-HAJTEX 60.50 
-0.80    -1.31%

ALARABANK 18.00 
0.10    0.56%

ALIF   8.20    
0.20    2.50%

ALLTEX 10.20 
0.20    2.00%

AMANFEED 38.70 
0.20    0.52%

AMBEEPHA 629.40 
15.80    2.57%

AMCL(PRAN) 224.90 
4.60    2.09%

ANLIMAYARN 32.50 
0.40    1.25%

ANWARGALV 81.70 
1.90    2.38%

APEXFOODS 158.00 
-5.00    -3.07%

APEXFOOT 267.30 
-0.70    -0.26%

APEXSPINN 121.60 
2.20    1.84%

APEXTANRY 121.20 
-1.00    -0.82%

APOLOISPAT 5.70 
0.10    1.79%

ARAMIT 340.10 
2.20    0.65%

ARAMITCEM 14.70 
-0.90    -5.77%

ARGONDENIM 22.30 
0.00    0.00%

ASIAINS 22.40 
0.40    1.82%

ASIAPACINS 23.40 
0.00    0.00%

ATCSLGF 7.90 
-0.20    -2.47%

ATLASBANG 130.10 
-7.40    -5.38%

AZIZPIPES 151.70 
0.50    0.33%

BANGAS 308.10 
-4.50    -1.44%

BANKASIA 17.10 
-0.10    -0.58%

BARKAPOWER 28.00 
0.70    2.56%

BATASHOE 973.00 
16.50    1.73%

BATBC   1170.30    
68.80    6.25%

BAYLEASING 14.00 
0.30    2.19%

BBS   23.60    
0.40    1.72%

BBSCABLES 88.70 
0.80    0.91%

BDAUTOCA 223.00 
3.60    1.64%

BDCOM   25.70    
0.50    1.98%

BDFINANCE 10.80 
0.00    0.00%

BDLAMPS 197.00 
-9.90    -4.78%

BDTHAI 13.90 
0.00    0.00%

BDWELDING 17.90 
1.60    9.82%

BEACHHATCH 14.50 
-0.20    -1.36%

BEACONPHAR 27.10 
-0.90    -3.21%

BENGALWTL 23.40 
0.20    0.86%

BERGERPBL 1550.00 
9.70    0.63%

BEXIMCO 19.10 
0.00    0.00%

BGIC   23.20    
-0.50    -2.11%

BIFC   3.00    
0.00    0.00%

BNICL   21.00    
-0.60    -2.78%

BPML   58.60    
-0.30    -0.51%

BRACBANK 59.60 
1.70    2.94%

BSC   50.30    
-0.90    -1.76%

BSCCL   125.30    
5.20    4.33%

BSRMLTD 65.80 
-0.60    -0.90%

BSRMSTEEL 51.20 
0.50    0.99%

BXPHARMA 82.50 
-0.10    -0.12%

BXSYNTH 4.30 
0.10    2.38%

CAPMBDBLMF 6.30 
-0.10    -1.56%

CAPMIBBLMF 7.10 
-0.10    -1.39%

CENTRALINS 24.20 
-0.40    -1.63%

CENTRALPHL 10.20 
0.10    0.99%

CITYBANK 24.40 
-0.10    -0.41%

CITYGENINS 20.20 
-1.00    -4.72%

CNATEX 2.60 
0.10    4.00%

CONFIDCEM 146.50 
5.60    3.97%

CONTININS 22.40 
-1.10    -4.68%

COPPERTECH 29.00 
-0.30    -1.02%

CVOPRL 132.00 
-0.80    -0.60%

DACCADYE 3.70 
-0.10    -2.63%

DAFODILCOM 51.40 
-0.30    -0.58%

DBH   120.60    
-2.00    -1.63%

DBH1STMF 8.30 
0.00    0.00%

DELTALIFE 90.80 
-0.10    -0.11%

DELTASPINN 5.20 
0.10    1.96%

DESCO   42.50    
0.20    0.47%

DESHBANDHU 13.90 
0.40    2.96%

DHAKABANK 11.90 
0.10    0.85%

DHAKAINS 35.00 
-2.40    -6.42%

DOREENPWR 78.00 
-1.00    -1.27%

DSHGARME 180.00 
1.10    0.61%

DSSL   16.80    
0.10    0.60%

DULAMIACOT 48.00 
-0.50    -1.03%

DUTCHBANGL 66.50 
0.10    0.15%

EASTERNINS 38.40 
-1.40    -3.52%

EASTLAND 26.70 
0.40    1.52%

EASTRNLUB 1211.00 
-1.30    -0.11%

EBL   33.10    
0.00    0.00%

EBL1STMF 4.80 
-0.10    -2.04%

EBLNRBMF 4.40 
0.20    4.76%

ECABLES 279.40 
-8.60    -2.99%

EHL   50.50    
0.10    0.20%

EMERALDOIL 13.80 
-0.10    -0.72%

ENVOYTEX 30.30 
0.10    0.33%

ESQUIRENIT 33.60 
-0.30    -0.88%

ETL   11.90    
0.20    1.71%

EXIM1STMF 4.30 
0.00    0.00%

EXIMBANK 10.00 
-0.10    -0.99%

FAMILYTEX 3.10 
-0.10    -3.13%

FARCHEM 10.40 
0.20    1.96%

FAREASTFIN 3.20 
0.00    0.00%

FAREASTLIF 55.80 
0.10    0.18%

FASFIN 7.20 
0.00    0.00%

FBFIF   3.90    
0.10    2.63%

FEDERALINS 13.10 
0.10    0.77%

FEKDIL 12.80 
0.00    0.00%

FINEFOODS 39.20 
-1.10    -2.73%

FIRSTFIN 4.00 
0.00    0.00%

FIRSTSBANK 9.30 
-0.10    -1.06%

FORTUNE 37.60 
-0.80    -2.08%

FUWANGCER 9.30 
0.10    1.09%

FUWANGFOOD 12.20 
0.00    0.00%

GBBPOWER 12.30 
0.20    1.65%

GEMINISEA 312.70 
25.10    8.73%

GENEXIL 59.50 
0.50    0.85%

GENNEXT 4.20 
0.00    0.00%

GHAIL   27.50    
0.30    1.10%

GHCL   36.50    
0.30    0.83%

GLAXOSMITH 1737.10 
-16.10    -0.92%

GLOBALINS 21.50 
-0.50    -2.27%

GOLDENSON 7.10 
0.10    1.43%

GP   308.50    
2.40    0.78%

GPHISPAT 32.60 
0.00    0.00%

GQBALLPEN 91.50 
8.30    9.98%

GRAMEENS2 11.10 
0.00    0.00%

GREENDELMF 8.00 
0.00    0.00%

GREENDELT 57.50 
-0.80    -1.37%

GSPFINANCE 14.30 
0.40    2.88%

HAKKANIPUL 57.20 
1.30    2.33%

HEIDELBCEM 205.10 
4.40    2.19%

HFL   17.70    
-0.40    -2.21%

HRTEX   40.50    
-0.40    -0.98%

HWAWELLTEX 36.50 
0.20    0.55%

IBBLPBOND 917.50 
-17.50    -1.87%

IBNSINA 262.90 
-1.40    -0.53%

IBP   22.40    
0.00    0.00%

ICB   101.40    
2.20    2.22%

ICB3RDNRB 4.60 
0.00    0.00%

ICBAGRANI1 5.30 
-0.20    -3.64%

ICBAMCL2ND 7.80 
0.20    2.63%

ICBEPMF1S1 4.60 
-0.10    -2.13%

ICBIBANK 3.70 
0.20    5.71%

ICBSONALI1 5.80 
0.20    3.57%

IDLC   47.00    
0.80    1.73%

IFADAUTOS 64.00 
0.10    0.16%

IFIC1STMF 3.90 
0.00    0.00%

IFILISLMF1 6.00 
0.40    7.14%

ILFSL   5.60    
-0.10    -1.75%

IMAMBUTTON 21.40 
1.20    5.94%

INTECH 27.00 
0.30    1.12%

INTRACO 18.90 
0.10    0.53%

IPDC   22.60    
0.10    0.44%

ISLAMIBANK 22.40 
0.10    0.45%

ISLAMICFIN 14.90 
0.00    0.00%

ISLAMIINS 22.70 
-0.30    -1.30%

ISNLTD 31.60 
0.20    0.64%

ITC   46.60    
-0.80    -1.69%

JAMUNABANK 16.90 
-0.10    -0.59%

JAMUNAOIL 150.60 
1.60    1.07%

JANATAINS 16.60 
0.10    0.61%

JMISMDL 477.60 
-14.00    -2.85%

JUTESPINN 85.10 
-2.20    -2.52%

KARNAPHULI 18.30 
-0.70    -3.68%

KAY&QUE 210.80 
5.70    2.78%

KBPPWBIL 11.10 
0.00    0.00%

KDSALTD 51.70 
0.30    0.58%

KEYACOSMET 4.30 
0.10    2.38%

KOHINOOR 409.90 
3.70    0.91%

KPCL   52.40    
0.30    0.58%

KPPL   16.00    
0.50    3.23%

KTL   17.90    
-0.20    -1.10%

LANKABAFIN 16.00 
-0.10    -0.62%

LEGACYFOOT 133.50 
1.60    1.21%

LHBL   37.20    
-0.30    -0.80%

LIBRAINFU 886.00 
-2.40    -0.27%

LINDEBD 1324.00 
15.70    1.20%

LRGLOBMF1 5.90 
0.00    0.00%

MAKSONSPIN 5.30 
0.00    0.00%

MALEKSPIN 12.60 
-0.10    -0.79%

MARICO 1757.10 
2.10    0.12%

MATINSPINN 34.40 
-0.80    -2.27%

MBL1STMF 6.10 
0.00    0.00%

MEGCONMILK 13.60 
-0.20    -1.45%

MEGHNACEM 85.10 
0.30    0.35%

MEGHNALIFE 53.40 
1.20    2.30%

MEGHNAPET 9.50 
-0.10    -1.04%

MERCANBANK 12.50 
0.00    0.00%

MERCINS 25.10 
-1.00    -3.83%

METROSPIN 6.90 
0.00    0.00%

MHSML   9.70    
-0.10    -1.02%

MICEMENT 55.10 
1.70    3.18%

MIDASFIN 14.60 
0.10    0.69%

MIRACLEIND 21.40 
0.00    0.00%

MITHUNKNIT 11.40 
-0.20    -1.72%

MJLBD   82.60    
-0.30    -0.36%

MLDYEING 23.70 
1.00    4.41%

MONNOCERA 197.00 
6.10    3.20%

MONNOSTAF 1960.30 
115.30    6.25%

MPETROLEUM 184.60 
4.40    2.44%

MTB   33.30    
0.20    0.60%

NAHEEACP 47.40 
0.80    1.72%

NATLIFEINS 230.00 
-2.00    -0.86%

NAVANACNG 50.00 
0.60    1.21%

NBL   7.80    
0.10    1.30%

NCCBANK 13.00 
0.20    1.56%

NCCBLMF1 6.10 
0.00    0.00%

NEWLINE 18.50 
-0.60    -3.14%

NFML   10.10    
-0.10    -0.98%

NHFIL   41.50    
-0.80    -1.89%

NITOLINS 27.20 
-0.50    -1.81%

NLI1STMF 10.80 
0.00    0.00%

NORTHERN 1135.10 
31.50    2.85%

NORTHRNINS 21.30 
0.30    1.43%

NPOLYMAR 101.00 
-1.90    -1.85%

NTC   715.30    
7.50    1.06%

NTLTUBES 158.00 
-12.20    -7.17%

NURANI 12.70 
0.30    2.42%

OAL   8.80    
0.00    0.00%

OIMEX   26.60    
0.50    1.92%

OLYMPIC 208.00 
0.00    0.00%

ONEBANKLTD 11.00 
0.20    1.85%

ORIONINFU 61.50 
1.60    2.67%

ORIONPHARM 30.60 
0.30    0.99%

PADMALIFE 16.30 
0.30    1.88%

PADMAOIL 206.00 
0.00    0.00%

PARAMOUNT 20.60 
-0.10    -0.48%

PDL   12.90    
-0.30    -2.27%

PENINSULA 22.80 
0.40    1.79%

PEOPLESINS 19.80 
0.70    3.66%

PF1STMF 5.60 
-0.40    -6.67%

PHARMAID 590.00 
25.90    4.59%

PHENIXINS 26.50 
0.60    2.32%

PHOENIXFIN 22.20 
-1.30    -5.53%

PHPMF1 3.90 
0.00    0.00%

PIONEERINS 34.50 
-0.10    -0.29%

POPULAR1MF 4.00 
0.10    2.56%

POPULARLIF 101.00 
5.70    5.98%

POWERGRID 60.00 
0.00    0.00%

PRAGATIINS 38.70 
-0.30    -0.77%

PRAGATILIF 154.00 
3.70    2.46%

PREMIERBAN 10.90 
0.10    0.93%

PREMIERCEM 62.50 
0.60    0.97%

PREMIERLEA 6.40 
-0.20    -3.03%

PRIME1ICBA 5.20 
-0.10    -1.89%

PRIMEBANK 18.50 
0.00    0.00%

PRIMEFIN 7.30 
0.30    4.29%

PRIMEINSUR 23.00 
-1.00    -4.17%

PRIMELIFE 49.60 
-0.50    -1.00%

PRIMETEX 25.20 
0.30    1.20%

PROGRESLIF 92.80 
1.50    1.64%

PROVATIINS 22.60 
0.60    2.73%

PTL   56.60    
0.90    1.62%

PUBALIBANK 24.30 
0.00    0.00%

PURABIGEN 15.20 
-0.40    -2.56%

QUASEMIND 31.70 
2.80    9.69%

QUEENSOUTH 26.80 
0.10    0.37%

RAHIMTEXT 323.40 
-2.80    -0.86%

RAKCERAMIC 30.70 
0.50    1.66%

RANFOUNDRY 139.00 
5.50    4.12%

RDFOOD 12.20 
-0.20    -1.61%

RECKITTBEN 2880.10 
12.30    0.43%

REGENTTEX 12.50 
-0.10    -0.79%

RELIANCE1 8.50 
0.10    1.19%

RELIANCINS 46.00 
0.00    0.00%

RENATA 1298.90 
14.30    1.11%

RENWICKJA 1480.00 
26.90    1.85%

REPUBLIC 20.50 
-0.90    -4.21%

RNSPIN 5.00 
-0.10    -1.96%

RSRMSTEEL 36.00 
-0.10    -0.28%

RUNNERAUTO 77.30 
-2.70    -3.38%

RUPALIBANK 32.30 
-0.50    -1.52%

RUPALIINS 20.40 
-0.80    -3.77%

RUPALILIFE 43.30 
-0.50    -1.14%

SAFKOSPINN 16.50 
0.00    0.00%

SAIFPOWER 17.30 
0.20    1.17%

SAIHAMCOT 20.70 
-1.20    -5.48%

SAIHAMTEX 38.70 
-1.30    -3.25%

SALAMCRST 25.30 
-0.30    -1.17%

SALVOCHEM 13.40 
0.10    0.75%

SAMATALETH 70.00 
-1.00    -1.41%

SAMORITA 72.40 
3.20    4.62%

SANDHANINS 22.10 
-0.60    -2.64%

SAPORTL 20.30 
0.40    2.01%

SAVAREFR 100.50 
-3.40    -3.27%

SEAPEARL 26.70 
-0.30    -1.11%

SEBL1STMF 10.10 
0.00    0.00%

SEMLFBSLGF 15.50 
-1.70    -9.88%

SEMLIBBLSF 10.20 
-0.50    -4.67%

SEMLLECMF 6.30 
-0.30    -4.55%

SHAHJABANK 22.20 
0.10    0.45%

SHASHADNIM 38.50 
0.70    1.85%

SHEPHERD 36.50 
-1.60    -4.20%

SHURWID 23.70 
-1.00    -4.05%

SHYAMPSUG 24.00 
2.00    9.09%

SIBL   13.00    
-0.20    -1.52%

SILCOPHL 31.30 
-0.90    -2.80%

SILVAPHL 19.50 
-0.60    -2.99%

SIMTEX 18.30 
0.10    0.55%

SINGERBD 206.80 
1.60    0.78%

SINOBANGLA 78.00 
-1.00    -1.27%

SKTRIMS 44.80 
-0.30    -0.67%

SONALIANSH 520.00 
20.60    4.12%

SONARBAINS 27.10 
-0.70    -2.52%

SONARGAON 32.40 
-2.00    -5.81%

SOUTHEASTB 12.80 
0.20    1.59%

SPCERAMICS 12.90 
0.40    3.20%

SPCL   76.80    
-0.30    -0.39%

SQUARETEXT 40.10 
0.30    0.75%

SQURPHARMA 241.70 
-1.10    -0.45%

SSSTEEL 31.00 
-1.20    -3.73%

STANCERAM 471.60 
25.50    5.72%

STANDARINS 31.00 
1.00    3.33%

STANDBANKL 9.00 
-0.10    -1.10%

STYLECRAFT 874.70 
61.00    7.50%

SUMITPOWER 40.40 
0.20    0.50%

SUNLIFEINS 15.40 
1.10    7.69%

TAKAFULINS 26.80 
-1.60    -5.63%

TALLUSPIN 4.20 
0.10    2.44%

TITASGAS 36.50 
0.20    0.55%

TOSRIFA 16.80 
0.10    0.60%

TRUSTB1MF 4.00 
0.00    0.00%

TRUSTBANK 28.50 
0.50    1.79%

TUNGHAI 2.90 
0.00    0.00%

UCB   14.00    
-0.20    -1.41%

UNIONCAP 7.80 
-0.10    -1.27%

UNIQUEHRL 48.00 
-0.10    -0.21%

UNITEDAIR 2.00 
0.10    5.26%

UNITEDFIN 16.00 
0.00    0.00%

UNITEDINS 53.50 
-3.20    -5.64%

UPGDCL 314.10 
-5.30    -1.66%

USMANIAGL 103.00 
-7.00    -6.36%

UTTARABANK 28.30 
-0.70    -2.41%

UTTARAFIN 55.00 
0.50    0.92%

VAMLBDMF1 6.40 
0.20    3.23%

VAMLRBBF 5.50 
-0.10    -1.79%

VFSTDL 26.20 
2.30    9.62%

WATACHEM 630.00 
-2.80    -0.44%

WMSHIPYARD 14.80 
0.20    1.37%

YPL   10.80    
0.20    1.89%

ZAHEENSPIN 8.00 
0.00    0.00%

ZAHINTEX 6.70 
0.20    3.08%

ZEALBANGLA 31.80 
1.70    5.65%


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

DSE 30 Share By Company Name On Sep 16, 2019 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 71.5 71.7 70.1 71.5 70.5 1.42 63 1.4450 20,265
2 ACTIVEFINE 22.7 22.8 22.2 22.7 22 3.18 356 11.2610 497,363
3 BATBC 1,170.3 1,170.3 1,101.6 1,165.8 1,101.5 6.25 3,653 95.8590 83,957
4 BBSCABLES 88.7 89.9 87 88.1 87.9 0.91 761 26.0120 293,873
5 BEXIMCO 19.1 19.5 19 19.2 19.1 0 445 21.2890 1,106,261
6 BRACBANK 59.6 60.1 57.5 59.4 57.9 2.94 764 70.7620 1,192,296
7 BSCCL 125.3 126.3 120 125.5 120.1 4.33 2,532 105.1700 850,980
8 BSRMLTD 65.8 67 65.8 66 66.4 -0.90 111 3.2210 48,654
9 BXPHARMA 82.5 83.5 82.1 82.5 82.6 -0.12 104 7.7920 94,266
10 CITYBANK 24.4 24.9 24.4 24.4 24.5 -0.41 267 13.2040 538,977
11 CONFIDCEM 146.5 147 140.1 146.3 140.9 3.97 551 16.0220 110,051
12 DELTALIFE 90.8 92 90.6 90.9 90.9 -0.11 89 1.2460 13,685
13 EBL 33.1 33.2 33 33.1 33.1 0 33 0.8270 25,017
14 GP 308.5 309.4 306.6 308.2 306.1 0.78 766 32.3700 105,038
15 IDLC 47 47.5 46.2 46.7 46.2 1.73 150 4.5330 96,898
16 IFADAUTOS 64 64.8 63.4 64.2 63.9 0.16 283 6.9480 108,309
17 ISLAMIBANK 22.4 22.4 22.2 22.3 22.3 0.45 74 1.0360 46,428
18 LANKABAFIN 16 16.3 15.9 16 16.1 -0.62 549 17.9010 1,113,593
19 LHBL 37.2 37.6 37.2 37.4 37.5 -0.80 204 5.4310 145,135
20 MJLBD 82.6 83.9 82 82.9 82.9 -0.36 138 3.5180 42,405
21 MPETROLEUM 184.6 184.8 180.4 183.9 180.2 2.44 108 2.0500 11,175
22 NBL 7.8 7.8 7.6 7.8 7.7 1.30 158 9.6360 1,247,027
23 OLYMPIC 208 210.7 206 206.7 208 0 313 7.8130 37,666
24 RENATA 1,298.9 1,299 1,267.4 1,296.1 1,284.6 1.11 650 41.5240 32,156
25 SINGERBD 206.8 208.9 205.5 208 205.2 0.78 334 11.1150 53,592
26 SQURPHARMA 241.7 243 241.2 241.9 242.8 -0.45 1,094 46.3600 191,455
27 SUMITPOWER 40.4 40.5 39.8 40.4 40.2 0.50 257 13.4590 335,928
28 TITASGAS 36.5 36.6 36.3 36.5 36.3 0.55 49 1.2890 35,319
29 UNIQUEHRL 48 48.7 47.9 48 48.1 -0.21 20 0.4550 9,475
30 UPGDCL 314.1 319.9 312 315.1 319.4 -1.66 793 33.7740 107,314

 

 

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.