Thursday, Mar 21, 2019 Current Time: 4:03:28 AM (BST) Market Status: Closed
1JANATAMF 4.50 
0.00    0.00%

1STPRIMFMF 9.90 
0.10    1.02%

AAMRANET 57.70 
0.90    1.58%

AAMRATECH 28.70 
-0.20    -0.69%

ABB1STMF 4.50 
-0.10    -2.17%

ABBANK 11.50 
-0.10    -0.86%

ACFL   36.30    
-0.50    -1.36%

ACI   302.30    
1.80    0.60%

ACIFORMULA 153.60 
3.20    2.13%

ACMELAB 81.90 
-1.50    -1.80%

ACTIVEFINE 26.50 
-0.20    -0.75%

ADVENT 33.20 
-0.10    -0.30%

AFCAGRO 30.60 
0.50    1.66%

AFTABAUTO 42.50 
0.10    0.24%

AGNISYSL 20.70 
-0.30    -1.43%

AGRANINS 27.60 
-1.70    -5.80%

AIBL1STIMF 7.80 
0.00    0.00%

AIL   69.90    
-2.30    -3.19%

AL-HAJTEX 91.60 
-0.10    -0.11%

ALARABANK 20.90 
0.00    0.00%

ALIF   9.80    
-0.20    -2.00%

ALLTEX 11.40 
-0.40    -3.39%

AMANFEED 44.70 
0.00    0.00%

AMBEEPHA 622.10 
-5.50    -0.88%

AMCL(PRAN) 257.90 
0.70    0.27%

ANLIMAYARN 34.20 
-0.20    -0.58%

ANWARGALV 70.50 
0.80    1.15%

APEXFOODS 168.50 
-2.20    -1.29%

APEXFOOT 283.00 
-3.10    -1.08%

APEXSPINN 132.90 
2.90    2.23%

APEXTANRY 140.00 
-0.80    -0.57%

APOLOISPAT 7.20 
-0.20    -2.70%

ARAMIT 368.50 
0.10    0.03%

ARAMITCEM 21.40 
0.00    0.00%

ARGONDENIM 25.00 
0.50    2.04%

ASIAINS 23.60 
-1.90    -7.45%

ASIAPACINS 22.20 
-0.60    -2.63%

ATCSLGF 10.10 
0.00    0.00%

ATLASBANG 132.90 
0.50    0.38%

AZIZPIPES 156.50 
3.10    2.02%

BANGAS 237.40 
-1.00    -0.42%

BANKASIA 18.20 
-0.40    -2.15%

BARKAPOWER 30.10 
-0.10    -0.33%

BATASHOE 1208.00 
-0.90    -0.07%

BATBC   4692.20    
-28.70    -0.61%

BAYLEASING 17.70 
0.40    2.31%

BBS   28.60    
-0.30    -1.04%

BBSCABLES 94.20 
0.70    0.75%

BDAUTOCA 215.00 
1.90    0.89%

BDCOM   32.60    
0.60    1.88%

BDFINANCE 15.00 
0.40    2.74%

BDLAMPS 229.10 
-1.10    -0.48%

BDTHAI 19.40 
-0.20    -1.02%

BDWELDING 17.40 
-0.20    -1.14%

BEACHHATCH 19.50 
-0.30    -1.52%

BEACONPHAR 18.10 
-0.50    -2.69%

BENGALWTL 26.70 
-0.40    -1.48%

BERGERPBL 1939.00 
-16.10    -0.82%

BEXIMCO 22.80 
0.20    0.88%

BGIC   19.50    
-0.20    -1.02%

BIFC   5.50    
-0.20    -3.51%

BNICL   18.00    
-1.10    -5.76%

BPML   73.90    
0.00    0.00%

BRACBANK 83.00 
-3.00    -3.49%

BSC   43.10    
-1.00    -2.27%

BSCCL   147.50    
-1.00    -0.67%

BSRMLTD 74.00 
0.30    0.41%

BSRMSTEEL 59.20 
0.00    0.00%

BXPHARMA 87.00 
1.00    1.16%

BXSYNTH 6.40 
0.10    1.59%

CAPMBDBLMF 6.70 
0.20    3.08%

CAPMIBBLMF 7.10 
0.00    0.00%

CENTRALINS 19.70 
-0.30    -1.50%

CENTRALPHL 14.30 
-0.10    -0.69%

CITYBANK 28.70 
-0.20    -0.69%

CITYGENINS 15.30 
-0.20    -1.29%

CNATEX 3.40 
0.10    3.03%

CONFIDCEM 150.00 
-0.60    -0.40%

CONTININS 19.20 
-1.40    -6.80%

CVOPRL 156.20 
-4.40    -2.74%

DACCADYE 4.60 
0.10    2.22%

DAFODILCOM 46.60 
0.10    0.22%

DBH   143.00    
-1.20    -0.83%

DBH1STMF 8.60 
-0.10    -1.15%

DELTALIFE 102.00 
-2.40    -2.30%

DELTASPINN 6.30 
0.00    0.00%

DESCO   44.50    
0.70    1.60%

DESHBANDHU 12.80 
0.00    0.00%

DHAKABANK 15.70 
-0.10    -0.63%

DHAKAINS 22.00 
-0.90    -3.93%

DOREENPWR 84.40 
0.70    0.84%

DSHGARME 220.60 
0.30    0.14%

DSSL   17.70    
-0.40    -2.21%

DULAMIACOT 46.20 
0.30    0.65%

DUTCHBANGL 209.10 
-11.90    -5.38%

EASTERNINS 47.40 
-4.50    -8.67%

EASTLAND 24.00 
0.00    0.00%

EASTRNLUB 1388.90 
27.00    1.98%

EBL   38.40    
-0.90    -2.29%

EBL1STMF 7.00 
0.10    1.45%

ECABLES 271.10 
-2.20    -0.80%

EHL   50.90    
-0.90    -1.74%

EMERALDOIL 16.00 
0.10    0.63%

ENVOYTEX 35.70 
0.70    2.00%

ETL   11.90    
-0.10    -0.83%

EXIMBANK 11.30 
-0.10    -0.88%

FAMILYTEX 4.20 
0.00    0.00%

FARCHEM 13.20 
0.00    0.00%

FAREASTFIN 5.50 
0.20    3.77%

FAREASTLIF 65.50 
0.00    0.00%

FASFIN 10.00 
0.10    1.01%

FBFIF   4.40    
0.00    0.00%

FEDERALINS 10.20 
-0.60    -5.56%

FEKDIL 16.20 
-0.10    -0.61%

FINEFOODS 37.00 
-0.10    -0.27%

FIRSTFIN 5.90 
-0.10    -1.67%

FIRSTSBANK 10.10 
0.00    0.00%

FORTUNE 32.60 
-0.60    -1.81%

FUWANGCER 12.00 
-0.10    -0.83%

FUWANGFOOD 14.90 
0.20    1.36%

GBBPOWER 9.70 
0.00    0.00%

GEMINISEA 306.10 
-3.20    -1.03%

GENEXIL 43.50 
-0.10    -0.23%

GENNEXT 6.20 
0.00    0.00%

GHAIL   33.80    
-0.50    -1.46%

GHCL   41.50    
-1.30    -3.04%

GLAXOSMITH 1460.00 
45.40    3.21%

GLOBALINS 15.00 
-1.10    -6.83%

GOLDENSON 9.90 
0.40    4.21%

GP   396.10    
4.40    1.12%

GPHISPAT 34.50 
0.10    0.29%

GQBALLPEN 79.00 
0.10    0.13%

GRAMEENS2 13.00 
0.00    0.00%

GREENDELMF 7.30 
-0.10    -1.35%

GREENDELT 59.70 
-1.10    -1.81%

GSPFINANCE 19.80 
0.50    2.59%

HAKKANIPUL 61.70 
-1.10    -1.75%

HEIDELBCEM 344.90 
-3.10    -0.89%

HFL   21.90    
-0.50    -2.23%

HRTEX   41.60    
-0.60    -1.42%

HWAWELLTEX 36.90 
0.10    0.27%

IBBLPBOND 930.50 
2.50    0.27%

IBNSINA 260.20 
0.10    0.04%

IBP   26.30    
0.30    1.15%

ICB   120.70    
-2.70    -2.19%

ICB3RDNRB 5.60 
0.10    1.82%

ICBAGRANI1 7.00 
0.00    0.00%

ICBAMCL2ND 7.80 
0.00    0.00%

ICBEPMF1S1 5.90 
0.20    3.51%

ICBIBANK 4.10 
0.00    0.00%

ICBSONALI1 6.80 
0.10    1.49%

IDLC   65.50    
-1.10    -1.65%

IFADAUTOS 88.30 
1.40    1.61%

IFIC   12.00    
-0.10    -0.83%

IFIC1STMF 4.40 
0.10    2.33%

IFILISLMF1 6.90 
-0.10    -1.43%

ILFSL   12.20    
0.20    1.67%

IMAMBUTTON 19.60 
1.10    5.95%

INTECH 39.20 
0.80    2.08%

INTRACO 22.90 
-0.40    -1.72%

IPDC   37.00    
0.30    0.82%

ISLAMIBANK 26.30 
0.10    0.38%

ISLAMICFIN 18.60 
0.00    0.00%

ISLAMIINS 20.20 
-1.00    -4.72%

ISNLTD 25.80 
0.10    0.39%

ITC   43.20    
-0.80    -1.82%

JAMUNABANK 19.00 
-0.20    -1.04%

JAMUNAOIL 187.90 
-0.10    -0.05%

JANATAINS 14.00 
0.00    0.00%

JMISMDL 303.40 
-0.90    -0.30%

JUTESPINN 87.80 
1.40    1.62%

KARNAPHULI 17.30 
-0.40    -2.26%

KAY&QUE 212.80 
0.10    0.05%

KBPPWBIL 11.40 
0.20    1.79%

KDSALTD 54.60 
0.40    0.74%

KEYACOSMET 5.00 
0.10    2.04%

KOHINOOR 369.00 
-2.20    -0.59%

KPCL   58.50    
-0.90    -1.52%

KPPL   16.70    
0.30    1.83%

KTL   21.60    
-0.60    -2.70%

LANKABAFIN 22.90 
-0.20    -0.87%

LEGACYFOOT 131.90 
-4.30    -3.16%

LHBL   45.60    
0.10    0.22%

LIBRAINFU 1011.00 
41.70    4.30%

LINDEBD 1225.10 
-13.00    -1.05%

LRGLOBMF1 7.00 
0.00    0.00%

MAKSONSPIN 6.90 
0.00    0.00%

MALEKSPIN 18.90 
-0.10    -0.53%

MARICO 1687.30 
99.20    6.25%

MATINSPINN 39.50 
-1.30    -3.19%

MBL1STMF 7.50 
-0.10    -1.32%

MEGCONMILK 21.20 
0.40    1.92%

MEGHNACEM 90.40 
0.60    0.67%

MEGHNALIFE 66.80 
1.40    2.14%

MEGHNAPET 12.70 
0.30    2.42%

MERCANBANK 17.10 
-0.30    -1.72%

MERCINS 31.10 
-1.70    -5.18%

METROSPIN 7.70 
0.10    1.32%

MHSML   12.70    
-0.60    -4.51%

MICEMENT 73.10 
-0.50    -0.68%

MIDASFIN 20.90 
0.00    0.00%

MIRACLEIND 31.10 
-0.30    -0.96%

MITHUNKNIT 14.50 
-0.30    -2.03%

MJLBD   95.20    
-0.40    -0.42%

MLDYEING 35.30 
-0.60    -1.67%

MONNOCERA 324.10 
-14.30    -4.23%

MONNOSTAF 1699.00 
-66.20    -3.75%

MPETROLEUM 203.50 
-3.40    -1.64%

MTB   33.60    
-0.60    -1.75%

NAHEEACP 54.60 
-1.20    -2.15%

NATLIFEINS 168.50 
-1.50    -0.88%

NAVANACNG 48.30 
-1.50    -3.01%

NBL   9.70    
0.10    1.04%

NCCBANK 16.40 
0.30    1.86%

NCCBLMF1 7.10 
0.00    0.00%

NFML   9.40    
0.00    0.00%

NHFIL   43.90    
-0.20    -0.45%

NITOLINS 23.30 
-0.80    -3.32%

NORTHERN 1241.50 
73.00    6.25%

NORTHRNINS 18.00 
-1.20    -6.25%

NPOLYMAR 86.30 
-1.10    -1.26%

NTC   689.20    
0.60    0.09%

NTLTUBES 115.10 
-0.10    -0.09%

NURANI 15.20 
-0.30    -1.94%

OAL   11.70    
0.10    0.86%

OIMEX   32.20    
-0.60    -1.83%

OLYMPIC 233.90 
0.00    0.00%

ONEBANKLTD 15.10 
-0.10    -0.66%

ORIONINFU 54.00 
-0.50    -0.92%

ORIONPHARM 33.60 
-0.30    -0.88%

PADMALIFE 22.00 
-0.10    -0.45%

PADMAOIL 237.70 
1.60    0.68%

PARAMOUNT 15.00 
-0.40    -2.60%

PDL   15.50    
0.20    1.31%

PENINSULA 26.60 
0.30    1.14%

PEOPLESINS 17.40 
-0.50    -2.79%

PF1STMF 5.80 
0.10    1.75%

PHARMAID 607.90 
-12.30    -1.98%

PHENIXINS 28.00 
0.80    2.94%

PHOENIXFIN 34.70 
0.10    0.29%

PHPMF1 4.60 
0.10    2.22%

PIONEERINS 30.70 
-0.90    -2.85%

PLFSL   4.60    
0.00    0.00%

POPULAR1MF 4.30 
0.00    0.00%

POPULARLIF 98.50 
-0.70    -0.71%

POWERGRID 57.30 
-0.60    -1.04%

PRAGATIINS 30.00 
0.10    0.33%

PRAGATILIF 122.80 
1.40    1.15%

PREMIERBAN 15.20 
0.10    0.66%

PREMIERCEM 77.90 
5.70    7.89%

PREMIERLEA 8.40 
-0.20    -2.33%

PRIME1ICBA 6.20 
0.10    1.64%

PRIMEBANK 17.90 
-0.60    -3.24%

PRIMEFIN 10.00 
0.30    3.09%

PRIMEINSUR 15.50 
-0.60    -3.73%

PRIMELIFE 57.90 
0.70    1.22%

PRIMETEX 27.70 
-0.50    -1.77%

PROGRESLIF 78.70 
2.30    3.01%

PROVATIINS 29.80 
-3.30    -9.97%

PTL   65.40    
0.20    0.31%

PUBALIBANK 27.60 
-0.60    -2.13%

PURABIGEN 15.30 
0.20    1.32%

QUASEMIND 41.40 
-0.20    -0.48%

QUEENSOUTH 36.90 
-0.20    -0.54%

RAHIMTEXT 445.90 
4.30    0.97%

RAKCERAMIC 35.90 
0.10    0.28%

RANFOUNDRY 165.00 
7.30    4.63%

RDFOOD 15.00 
0.00    0.00%

RECKITTBEN 3486.90 
166.00    5.00%

REGENTTEX 15.80 
-0.30    -1.86%

RELIANCE1 9.50 
0.00    0.00%

RELIANCINS 47.30 
0.50    1.07%

RENATA 1175.00 
-22.80    -1.90%

RENWICKJA 1542.00 
65.80    4.46%

REPUBLIC 22.50 
-0.50    -2.17%

RNSPIN 7.80 
0.00    0.00%

RSRMSTEEL 49.20 
0.10    0.20%

RUPALIBANK 44.10 
0.10    0.23%

RUPALIINS 18.70 
-0.30    -1.58%

RUPALILIFE 101.70 
3.80    3.88%

SAFKOSPINN 19.40 
-1.40    -6.73%

SAIFPOWER 20.60 
-0.10    -0.48%

SAIHAMCOT 24.60 
-0.40    -1.60%

SAIHAMTEX 49.40 
-1.50    -2.95%

SALAMCRST 29.20 
0.00    0.00%

SALVOCHEM 17.00 
0.10    0.59%

SAMATALETH 56.00 
-1.20    -2.10%

SAMORITA 67.70 
-0.10    -0.15%

SANDHANINS 23.80 
-0.20    -0.83%

SAPORTL 25.30 
-0.20    -0.78%

SAVAREFR 83.00 
0.00    0.00%

SEBL1STMF 12.30 
0.20    1.65%

SEMLFBSLGF 10.00 
0.00    0.00%

SEMLIBBLSF 6.70 
0.00    0.00%

SEMLLECMF 6.90 
-0.10    -1.43%

SHAHJABANK 27.00 
-0.60    -2.17%

SHASHADNIM 44.60 
0.00    0.00%

SHEPHERD 35.00 
-0.10    -0.28%

SHURWID 36.60 
0.10    0.27%

SHYAMPSUG 29.40 
1.40    5.00%

SIBL   15.60    
0.00    0.00%

SILVAPHL 26.20 
0.10    0.38%

SIMTEX 27.30 
-1.10    -3.87%

SINGERBD 266.00 
-4.30    -1.59%

SINOBANGLA 46.00 
0.60    1.32%

SKTRIMS 50.80 
-2.10    -3.97%

SONALIANSH 524.90 
21.50    4.27%

SONARBAINS 49.70 
-5.50    -9.96%

SONARGAON 33.90 
-0.80    -2.31%

SOUTHEASTB 16.10 
-0.20    -1.23%

SPCERAMICS 13.90 
-0.20    -1.42%

SPCL   92.50    
0.70    0.76%

SQUARETEXT 44.40 
-0.10    -0.22%

SQURPHARMA 272.90 
0.80    0.29%

SSSTEEL 30.10 
-0.60    -1.95%

STANCERAM 156.00 
1.90    1.23%

STANDARINS 36.10 
0.70    1.98%

STANDBANKL 10.20 
0.00    0.00%

STYLECRAFT 773.00 
3.20    0.42%

SUMITPOWER 41.20 
0.00    0.00%

SUNLIFEINS 23.50 
-0.30    -1.26%

TAKAFULINS 33.20 
-2.60    -7.26%

TALLUSPIN 5.50 
0.20    3.77%

TITASGAS 38.20 
0.00    0.00%

TOSRIFA 19.90 
0.50    2.58%

TRUSTB1MF 4.50 
0.00    0.00%

TRUSTBANK 31.30 
-0.70    -2.19%

TUNGHAI 3.80 
-0.10    -2.56%

UCB   18.20    
-0.10    -0.55%

UNIONCAP 12.60 
-0.30    -2.33%

UNIQUEHRL 52.60 
0.00    0.00%

UNITEDAIR 2.50 
-0.10    -3.85%

UNITEDFIN 18.90 
0.60    3.28%

UNITEDINS 56.00 
-4.90    -8.05%

UPGDCL 401.30 
-0.70    -0.17%

USMANIAGL 106.10 
-0.50    -0.47%

UTTARABANK 29.60 
-0.80    -2.63%

UTTARAFIN 71.00 
0.40    0.57%

VAMLRBBF 7.70 
0.20    2.67%

VFSTDL 54.10 
-1.30    -2.35%

WATACHEM 492.00 
-4.80    -0.97%

WMSHIPYARD 17.90 
0.10    0.56%

YPL   13.60    
-0.20    -1.45%

ZAHEENSPIN 10.20 
0.00    0.00%

ZAHINTEX 9.20 
0.00    0.00%

ZEALBANGLA 37.00 
-0.90    -2.37%


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 Mar 20, 2019 at 4:00 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACI 302.3 304.7 301 302.9 300.5 0.60 155 5.8700 19,432
2 BATBC 4,692.2 4,750 4,652 4,684.1 4,720.9 -0.61 3,237 199.3230 42,257
3 BBSCABLES 94.2 96 93.1 94.5 93.5 0.75 1,012 41.3300 436,245
4 BEXIMCO 22.8 23.4 22.7 22.9 22.6 0.88 1,362 53.2350 2,308,141
5 BRACBANK 83 87 82.9 83.2 86 -3.49 2,650 198.1100 2,358,814
6 BSRMLTD 74 74.4 73.2 73.7 73.7 0.41 91 3.0130 40,796
7 BSRMSTEEL 59.2 59.4 58.9 59.3 59.2 0 77 1.4570 24,618
8 BXPHARMA 87 87 86 86.3 86 1.16 227 20.9850 243,082
9 CITYBANK 28.7 29 28.7 28.8 28.9 -0.69 332 15.5670 539,146
10 CONFIDCEM 150 153.5 148 149.8 150.6 -0.40 536 28.0930 186,294
11 DELTALIFE 102 109.9 102 104.3 104.4 -2.30 108 3.1310 29,766
12 EBL 38.4 39.5 38.3 39.2 39.3 -2.29 32 0.9980 25,462
13 GP 396.1 402 394 394.9 391.7 1.12 1,674 189.6820 476,777
14 IDLC 65.5 67.7 63.9 65 66.6 -1.65 714 34.7290 531,848
15 IFADAUTOS 88.3 90.5 86.3 88.5 86.9 1.61 1,516 60.6900 686,956
16 LANKABAFIN 22.9 23.2 22.8 22.9 23.1 -0.87 319 12.2460 533,024
17 LHBL 45.6 46.1 45 45.5 45.5 0.22 755 47.5720 1,041,432
18 MJLBD 95.2 96.7 95 95.3 95.6 -0.42 423 16.8440 176,150
19 NBL 9.7 9.7 9.4 9.6 9.6 1.04 362 15.3810 1,605,982
20 OLYMPIC 233.9 236.8 232.3 233.9 233.9 0 317 13.4710 57,538
21 PADMAOIL 237.7 242 235.2 237 236.1 0.68 75 6.8320 28,750
22 PUBALIBANK 27.6 28.3 27.6 27.7 28.2 -2.13 175 7.8310 279,465
23 RAKCERAMIC 35.9 36.4 35.5 35.6 35.8 0.28 118 2.0080 55,971
24 RENATA 1,175 1,203.7 1,175 1,175.4 1,197.8 -1.90 726 20.8970 17,671
25 SINGERBD 266 272 262.5 263.8 270.3 -1.59 1,668 127.4330 478,080
26 SQURPHARMA 272.9 272.9 269.5 272.2 272.1 0.29 1,601 154.8070 569,301
27 SUMITPOWER 41.2 41.8 41.1 41.3 41.2 0 274 13.6620 329,669
28 TITASGAS 38.2 38.5 38 38.3 38.2 0 106 3.8390 100,480
29 UNIQUEHRL 52.6 52.9 51.9 52.4 52.6 0 179 6.5190 124,618
30 UPGDCL 401.3 404.7 399 401.3 402 -0.17 1,287 168.5960 419,472

 

 

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.