Monday, Feb 17, 2020 Current Time: 7:02:28 PM (BST) Market Status: Closed
1JANATAMF 4.70 
-0.10    -2.08%

1STPRIMFMF 16.40 
0.90    5.81%

AAMRANET 43.10 
1.70    4.11%

AAMRATECH 27.40 
0.00    0.00%

ABB1STMF 4.90 
0.10    2.08%

ABBANK 8.00 
-0.10    -1.23%

ACFL   25.50    
1.10    4.51%

ACI   201.50    
2.90    1.46%

ACIFORMULA 109.00 
5.40    5.21%

ACMELAB 67.90 
-1.90    -2.72%

ACTIVEFINE 16.70 
0.00    0.00%

ADNTEL 48.60 
1.10    2.32%

ADVENT 28.60 
1.00    3.62%

AFCAGRO 22.30 
-0.10    -0.45%

AFTABAUTO 32.30 
2.90    9.86%

AGNISYSL 16.60 
-0.20    -1.19%

AGRANINS 27.50 
0.30    1.10%

AIBL1STIMF 8.30 
-0.20    -2.35%

AIL   34.00    
1.80    5.59%

AL-HAJTEX 33.00 
0.00    0.00%

ALARABANK 16.40 
0.10    0.61%

ALIF   7.80    
0.30    4.00%

ALLTEX 9.00 
0.80    9.76%

AMANFEED 34.20 
0.40    1.18%

AMBEEPHA 485.10 
12.80    2.71%

AMCL(PRAN) 199.70 
1.70    0.86%

ANLIMAYARN 38.80 
-1.70    -4.20%

ANWARGALV 78.00 
-2.20    -2.74%

APEXFOODS 123.00 
-3.10    -2.46%

APEXFOOT 244.20 
5.30    2.22%

APEXSPINN 103.40 
-1.20    -1.15%

APEXTANRY 121.10 
-0.70    -0.57%

APOLOISPAT 3.80 
0.10    2.70%

APSCLBOND 5000.00 
79.00    1.61%

ARAMIT 239.00 
11.30    4.96%

ARAMITCEM 13.90 
-0.10    -0.71%

ARGONDENIM 21.60 
1.90    9.64%

ASIAINS 25.60 
0.90    3.64%

ASIAPACINS 26.10 
0.20    0.77%

ATCSLGF 9.10 
0.30    3.41%

ATLASBANG 116.90 
0.00    0.00%

AZIZPIPES 91.00 
-1.30    -1.41%

BANGAS 135.60 
4.20    3.20%

BANKASIA 18.90 
-0.10    -0.53%

BARKAPOWER 25.40 
-0.20    -0.78%

BATASHOE 760.50 
6.20    0.82%

BATBC   1099.90    
0.40    0.04%

BAYLEASING 14.30 
-0.10    -0.69%

BBS   22.70    
1.10    5.09%

BBSCABLES 68.00 
0.40    0.59%

BDAUTOCA 156.80 
-6.60    -4.04%

BDCOM   21.60    
-0.10    -0.46%

BDFINANCE 10.00 
-0.20    -1.96%

BDLAMPS 130.50 
0.90    0.69%

BDTHAI 10.90 
0.50    4.81%

BDWELDING 15.90 
0.20    1.27%

BEACHHATCH 15.00 
-0.50    -3.23%

BEACONPHAR 52.80 
0.90    1.73%

BENGALWTL 21.50 
0.80    3.86%

BERGERPBL 1423.10 
5.90    0.42%

BEXIMCO 17.60 
0.80    4.76%

BGIC   25.50    
-0.30    -1.16%

BIFC   2.50    
0.00    0.00%

BNICL   24.50    
0.50    2.08%

BPML   50.40    
-0.60    -1.18%

BRACBANK 51.30 
0.30    0.59%

BSC   51.10    
0.10    0.20%

BSCCL   106.70    
-0.90    -0.84%

BSRMLTD 56.20 
0.60    1.08%

BSRMSTEEL 40.30 
0.00    0.00%

BXPHARMA 78.30 
-1.40    -1.76%

BXSYNTH 3.80 
0.00    0.00%

CAPMBDBLMF 8.70 
0.70    8.75%

CAPMIBBLMF 8.20 
0.30    3.80%

CENTRALINS 28.60 
1.20    4.38%

CENTRALPHL 10.00 
-0.40    -3.85%

CITYBANK 20.90 
0.20    0.97%

CITYGENINS 21.00 
0.50    2.44%

CNATEX 1.90 
0.10    5.56%

CONFIDCEM 114.90 
1.20    1.06%

CONTININS 23.80 
0.50    2.15%

COPPERTECH 26.40 
-0.50    -1.86%

CVOPRL 84.80 
-1.80    -2.08%

DACCADYE 3.20 
0.10    3.23%

DAFODILCOM 56.00 
1.90    3.51%

DBH   117.00    
1.00    0.86%

DBH1STMF 7.80 
0.20    2.63%

DELTALIFE 82.30 
4.30    5.51%

DELTASPINN 5.00 
0.30    6.38%

DESCO   41.80    
0.00    0.00%

DESHBANDHU 10.80 
-0.20    -1.82%

DHAKABANK 12.50 
0.30    2.46%

DHAKAINS 34.50 
-0.10    -0.29%

DOREENPWR 67.00 
-0.90    -1.33%

DSHGARME 115.00 
-2.40    -2.04%

DSSL   12.70    
0.50    4.10%

DULAMIACOT 56.60 
0.70    1.25%

DUTCHBANGL 72.00 
-0.10    -0.14%

EASTERNINS 40.80 
1.20    3.03%

EASTLAND 25.70 
0.50    1.98%

EASTRNLUB 914.00 
8.50    0.94%

EBL   34.80    
-0.90    -2.52%

EBL1STMF 4.90 
0.00    0.00%

EBLNRBMF 4.90 
0.00    0.00%

ECABLES 189.80 
4.20    2.26%

EHL   48.90    
-0.20    -0.41%

EMERALDOIL 14.10 
0.10    0.71%

ENVOYTEX 27.20 
0.50    1.87%

ESQUIRENIT 29.40 
-0.70    -2.33%

ETL   9.80    
-0.10    -1.01%

EXIM1STMF 4.60 
-0.20    -4.17%

EXIMBANK 10.70 
0.20    1.90%

FAMILYTEX 2.10 
0.10    5.00%

FARCHEM 10.40 
0.80    8.33%

FAREASTFIN 3.00 
0.00    0.00%

FAREASTLIF 52.80 
4.40    9.09%

FASFIN 5.40 
-0.20    -3.57%

FBFIF   4.10    
0.10    2.50%

FEDERALINS 14.20 
0.40    2.90%

FEKDIL 10.00 
0.00    0.00%

FINEFOODS 47.90 
0.80    1.70%

FIRSTFIN 6.00 
0.00    0.00%

FIRSTSBANK 10.00 
0.10    1.01%

FORTUNE 23.10 
0.20    0.87%

FUWANGCER 7.50 
0.30    4.17%

FUWANGFOOD 13.40 
-0.10    -0.74%

GBBPOWER 16.10 
-0.30    -1.83%

GEMINISEA 169.50 
-2.30    -1.34%

GENEXIL 60.50 
0.10    0.17%

GENNEXT 2.80 
0.00    0.00%

GHAIL   21.40    
1.90    9.74%

GHCL   31.40    
0.60    1.95%

GLAXOSMITH 1841.90 
9.40    0.51%

GLOBALINS 21.90 
0.50    2.34%

GOLDENSON 6.50 
0.00    0.00%

GPHISPAT 29.10 
0.40    1.39%

GQBALLPEN 79.30 
0.40    0.51%

GRAMEENS2 12.70 
-0.10    -0.78%

GREENDELMF 7.30 
-0.10    -1.35%

GREENDELT 55.90 
0.60    1.08%

GSPFINANCE 15.90 
0.20    1.27%

HAKKANIPUL 67.00 
-0.30    -0.45%

HEIDELBCEM 161.90 
-2.80    -1.70%

HFL   18.30    
0.00    0.00%

HRTEX   40.50    
-0.20    -0.49%

HWAWELLTEX 33.90 
0.70    2.11%

IBBLPBOND 937.50 
-20.00    -2.09%

IBNSINA 246.70 
3.70    1.52%

IBP   25.50    
0.90    3.66%

ICB   88.30    
-2.80    -3.07%

ICB3RDNRB 5.70 
0.10    1.79%

ICBAGRANI1 7.20 
0.40    5.88%

ICBAMCL2ND 8.10 
-0.10    -1.22%

ICBEPMF1S1 7.10 
0.60    9.23%

ICBIBANK 3.20 
-0.10    -3.03%

ICBSONALI1 7.00 
-0.30    -4.11%

IDLC   50.80    
0.90    1.80%

IFADAUTOS 52.80 
2.90    5.81%

IFIC   10.50    
0.20    1.94%

IFIC1STMF 5.00 
0.00    0.00%

IFILISLMF1 6.00 
-0.20    -3.23%

ILFSL   4.90    
-0.30    -5.77%

IMAMBUTTON 21.50 
-0.80    -3.59%

INTECH 14.60 
0.90    6.57%

INTRACO 16.40 
0.20    1.23%

IPDC   27.20    
0.50    1.87%

ISLAMIBANK 20.10 
0.00    0.00%

ISLAMICFIN 15.70 
0.00    0.00%

ISLAMIINS 29.70 
-0.10    -0.34%

ISNLTD 38.50 
-1.00    -2.53%

ITC   38.50    
2.40    6.65%

JAMUNABANK 18.80 
-0.20    -1.05%

JAMUNAOIL 149.50 
2.30    1.56%

JANATAINS 19.00 
0.00    0.00%

JMISMDL 345.00 
5.10    1.50%

JUTESPINN 90.90 
3.00    3.41%

KARNAPHULI 25.60 
0.50    1.99%

KAY&QUE 219.90 
-2.70    -1.21%

KBPPWBIL 6.10 
-0.10    -1.61%

KDSALTD 47.20 
0.80    1.72%

KEYACOSMET 3.40 
0.00    0.00%

KOHINOOR 406.50 
32.70    8.75%

KPCL   59.10    
2.50    4.42%

KPPL   15.90    
1.30    8.90%

KTL   12.70    
0.70    5.83%

LANKABAFIN 17.70 
0.40    2.31%

LEGACYFOOT 68.60 
-0.50    -0.72%

LHBL   50.50    
2.00    4.12%

LIBRAINFU 644.00 
-4.10    -0.63%

LINDEBD 1310.00 
-19.60    -1.47%

LRGLOBMF1 6.60 
-0.10    -1.49%

MAKSONSPIN 5.80 
0.50    9.43%

MALEKSPIN 16.00 
0.50    3.23%

MARICO 1708.00 
16.90    1.00%

MATINSPINN 35.60 
0.00    0.00%

MBL1STMF 7.00 
0.20    2.94%

MEGCONMILK 12.20 
-0.10    -0.81%

MEGHNACEM 71.60 
6.00    9.15%

MEGHNALIFE 56.80 
5.10    9.86%

MEGHNAPET 9.90 
0.40    4.21%

MERCANBANK 13.30 
0.00    0.00%

MERCINS 32.50 
1.70    5.52%

METROSPIN 8.90 
0.80    9.88%

MHSML   9.50    
0.00    0.00%

MICEMENT 45.60 
3.10    7.29%

MIDASFIN 14.10 
0.20    1.44%

MIRACLEIND 21.40 
-0.40    -1.83%

MITHUNKNIT 8.90 
0.10    1.14%

MJLBD   82.40    
0.40    0.49%

MLDYEING 52.60 
-2.10    -3.84%

MONNOCERA 117.20 
1.00    0.86%

MONNOSTAF 828.00 
9.40    1.15%

MPETROLEUM 171.00 
2.60    1.54%

MTB   29.50    
-0.60    -1.99%

NAHEEACP 40.60 
1.80    4.64%

NATLIFEINS 265.00 
9.30    3.64%

NAVANACNG 42.00 
1.70    4.22%

NBL   8.20    
-0.10    -1.20%

NCCBANK 13.00 
-0.10    -0.76%

NCCBLMF1 6.20 
0.00    0.00%

NEWLINE 16.40 
0.00    0.00%

NFML   10.60    
-0.20    -1.85%

NHFIL   33.40    
0.30    0.91%

NITOLINS 29.00 
0.20    0.69%

NLI1STMF 11.80 
-0.10    -0.84%

NORTHERN 467.20 
6.40    1.39%

NORTHRNINS 24.40 
0.00    0.00%

NPOLYMAR 72.20 
3.10    4.49%

NTC   534.00    
-1.90    -0.35%

NTLTUBES 123.60 
1.90    1.56%

NURANI 8.90 
0.10    1.14%

OAL   7.00    
-0.20    -2.78%

OIMEX   29.00    
0.20    0.69%

OLYMPIC 205.00 
4.30    2.14%

ONEBANKLTD 10.60 
0.10    0.95%

ORIONINFU 83.40 
7.50    9.88%

ORIONPHARM 43.70 
2.50    6.07%

PADMALIFE 18.00 
1.50    9.09%

PADMAOIL 188.60 
3.80    2.06%

PARAMOUNT 42.70 
-0.70    -1.61%

PDL   10.80    
0.40    3.85%

PENINSULA 21.30 
0.10    0.47%

PEOPLESINS 21.20 
0.70    3.41%

PF1STMF 8.60 
-0.40    -4.44%

PHARMAID 447.00 
-8.40    -1.84%

PHENIXINS 27.50 
0.30    1.10%

PHOENIXFIN 23.70 
0.50    2.16%

PHPMF1 4.80 
0.10    2.13%

PIONEERINS 44.20 
1.70    4.00%

POPULAR1MF 4.70 
-0.10    -2.08%

POPULARLIF 95.00 
8.60    9.95%

POWERGRID 52.30 
0.20    0.38%

PRAGATIINS 37.80 
0.60    1.61%

PRAGATILIF 121.90 
9.40    8.36%

PREMIERBAN 12.60 
0.10    0.80%

PREMIERCEM 65.60 
5.90    9.88%

PREMIERLEA 6.40 
0.00    0.00%

PRIME1ICBA 6.00 
0.00    0.00%

PRIMEBANK 18.30 
0.20    1.10%

PRIMEFIN 7.20 
-0.10    -1.37%

PRIMEINSUR 26.80 
0.30    1.13%

PRIMELIFE 55.40 
5.00    9.92%

PRIMETEX 21.50 
-0.10    -0.46%

PROGRESLIF 129.90 
1.20    0.93%

PROVATIINS 31.10 
0.30    0.97%

PTL   61.70    
0.10    0.16%

PUBALIBANK 24.70 
-0.10    -0.40%

PURABIGEN 17.40 
0.40    2.35%

QUASEMIND 43.70 
1.40    3.31%

QUEENSOUTH 32.40 
1.60    5.19%

RAHIMTEXT 264.40 
9.90    3.89%

RAKCERAMIC 34.00 
0.10    0.29%

RANFOUNDRY 138.00 
0.90    0.66%

RDFOOD 14.90 
0.70    4.93%

RECKITTBEN 3192.20 
152.00    5.00%

REGENTTEX 9.90 
0.40    4.21%

RELIANCE1 9.10 
0.00    0.00%

RELIANCINS 44.50 
1.70    3.97%

RENATA 1111.00 
-1.10    -0.10%

RENWICKJA 986.00 
27.80    2.90%

REPUBLIC 25.10 
0.40    1.62%

RINGSHINE 8.40 
0.00    0.00%

RNSPIN 4.10 
0.00    0.00%

RSRMSTEEL 29.00 
0.90    3.20%

RUNNERAUTO 61.00 
3.00    5.17%

RUPALIBANK 33.60 
0.10    0.30%

RUPALIINS 21.70 
0.70    3.33%

RUPALILIFE 51.90 
4.70    9.96%

SAFKOSPINN 10.00 
0.00    0.00%

SAIFPOWER 18.40 
0.30    1.66%

SAIHAMCOT 20.30 
-0.10    -0.49%

SAIHAMTEX 42.50 
3.80    9.82%

SALAMCRST 23.90 
-0.10    -0.42%

SALVOCHEM 12.00 
1.00    9.09%

SAMATALETH 155.70 
0.20    0.13%

SAMORITA 64.60 
0.90    1.41%

SANDHANINS 24.50 
1.60    6.99%

SAPORTL 21.00 
0.60    2.94%

SAVAREFR 110.00 
-0.20    -0.18%

SEAPEARL 55.90 
-0.50    -0.89%

SEBL1STMF 10.90 
-0.10    -0.91%

SEMLFBSLGF 10.70 
0.40    3.88%

SEMLIBBLSF 7.40 
0.40    5.71%

SEMLLECMF 6.80 
0.20    3.03%

SHAHJABANK 23.80 
0.10    0.42%

SHASHADNIM 29.70 
1.10    3.85%

SHEPHERD 24.00 
-0.40    -1.64%

SHURWID 30.50 
-1.00    -3.17%

SHYAMPSUG 29.10 
-1.90    -6.13%

SIBL   14.20    
-0.10    -0.70%

SILCOPHL 25.60 
-0.20    -0.78%

SILVAPHL 18.50 
-0.40    -2.12%

SIMTEX 17.00 
0.30    1.80%

SINGERBD 174.90 
-1.30    -0.74%

SINOBANGLA 63.90 
-2.90    -4.34%

SKTRIMS 67.00 
3.00    4.69%

SONALIANSH 375.00 
30.10    8.73%

SONARBAINS 39.00 
-1.20    -2.99%

SONARGAON 28.90 
-0.20    -0.69%

SOUTHEASTB 13.30 
-0.10    -0.75%

SPCERAMICS 9.70 
0.10    1.04%

SPCL   83.10    
2.30    2.85%

SQUARETEXT 34.50 
-0.40    -1.15%

SQURPHARMA 206.60 
2.70    1.32%

SSSTEEL 13.70 
-0.20    -1.44%

STANCERAM 511.50 
-41.40    -7.49%

STANDARINS 46.60 
-1.30    -2.71%

STANDBANKL 9.40 
-0.10    -1.05%

STYLECRAFT 190.10 
-5.00    -2.56%

SUMITPOWER 42.50 
0.10    0.24%

SUNLIFEINS 19.80 
0.40    2.06%

TAKAFULINS 30.30 
1.10    3.77%

TALLUSPIN 3.30 
0.20    6.45%

TITASGAS 35.60 
0.30    0.85%

TOSRIFA 12.10 
-0.10    -0.82%

TRUSTB1MF 5.20 
-0.10    -1.89%

TRUSTBANK 29.10 
0.10    0.34%

TUNGHAI 2.30 
0.10    4.55%

UCB   14.40    
-0.10    -0.69%

UNIONCAP 6.30 
0.00    0.00%

UNIQUEHRL 49.50 
0.70    1.43%

UNITEDAIR 1.60 
0.10    6.67%

UNITEDFIN 16.00 
-0.10    -0.62%

UNITEDINS 50.90 
-1.30    -2.49%

UPGDCL 260.00 
-2.90    -1.10%

USMANIAGL 46.10 
-1.20    -2.54%

UTTARABANK 28.80 
0.70    2.49%

UTTARAFIN 57.10 
-0.20    -0.35%

VAMLBDMF1 5.70 
0.10    1.79%

VAMLRBBF 5.00 
-0.10    -1.96%

VFSTDL 25.50 
0.80    3.24%

WATACHEM 367.60 
4.10    1.13%

WMSHIPYARD 15.00 
1.30    9.49%

YPL   11.10    
0.00    0.00%

ZAHEENSPIN 7.80 
0.50    6.85%

ZAHINTEX 4.20 
0.20    5.00%

ZEALBANGLA 36.80 
-1.20    -3.16%


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 Feb 17, 2020 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 67.9 69.3 67 68.2 69.8 -2.72 406 10.9830 161,349
2 BATBC 1,099.9 1,117 1,088 1,099.4 1,099.5 0.04 2,454 141.1190 128,344
3 BBSCABLES 68 68.4 66.4 68 67.6 0.59 1,933 89.7970 1,333,010
4 BEACONPHAR 52.8 52.9 51.4 52.4 51.9 1.73 582 42.3540 810,570
5 BEXIMCO 17.6 17.9 17 17.5 16.8 4.76 3,467 194.5540 11,172,066
6 BRACBANK 51.3 51.9 50.1 50.9 51 0.59 1,640 92.1110 1,805,236
7 BSCCL 106.7 109.7 105.6 106.8 107.6 -0.84 2,416 104.0780 968,786
8 BSRMLTD 56.2 56.7 54 55.5 55.6 1.08 239 6.5230 118,656
9 BXPHARMA 78.3 80.8 77.3 78.3 79.7 -1.76 361 14.0600 177,677
10 CITYBANK 20.9 21.2 20.1 20.9 20.7 0.97 973 63.7010 3,081,701
11 CONFIDCEM 114.9 115 113 113.8 113.7 1.06 1,549 57.7310 506,666
12 EBL 34.8 35.7 34.7 35 35.7 -2.52 67 1.6930 48,100
13 GP 0 0 0 262 262 -- 0 0.0000 0
14 IDLC 50.8 51.7 49.8 50.1 49.9 1.80 438 14.8060 294,009
15 IFADAUTOS 52.8 53.2 48.7 52.6 49.9 5.81 1,615 79.2620 1,551,955
16 LANKABAFIN 17.7 17.8 17.3 17.5 17.3 2.31 1,219 78.2020 4,470,764
17 LHBL 50.5 50.9 48.3 50.5 48.5 4.12 4,745 374.8160 7,513,662
18 MPETROLEUM 171 172.8 166.1 171.9 168.4 1.54 578 26.9890 158,783
19 NATLIFEINS 265 278 252.1 269.7 255.7 3.64 301 20.9380 77,466
20 NBL 8.2 8.4 8 8.2 8.3 -1.20 544 23.9660 2,944,918
21 OLYMPIC 205 207 200 205.7 200.7 2.14 426 16.6700 82,028
22 PADMAOIL 188.6 190 182.9 187.6 184.8 2.06 467 16.0980 86,063
23 PTL 61.7 61.7 60.7 61 61.6 0.16 1,029 113.2330 1,854,631
24 PUBALIBANK 24.7 25 24.6 24.7 24.8 -0.40 107 3.0850 124,608
25 RENATA 1,111 1,120 1,110 1,117.6 1,112.1 -0.10 310 12.6890 11,378
26 SINGERBD 174.9 179.7 174 174.6 176.2 -0.74 1,408 68.5190 389,274
27 SQURPHARMA 206.6 207.6 203.7 206.1 203.9 1.32 1,713 93.5980 455,623
28 SUMITPOWER 42.5 42.8 41.7 42.5 42.4 0.24 1,317 143.8120 3,408,987
29 TITASGAS 35.6 35.8 35 35.5 35.3 0.85 347 14.2360 402,700
30 UPGDCL 260 267.8 258 259.8 262.9 -1.10 1,082 62.1380 238,037

 

 

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.