Sunday, Aug 9, 2020 Current Time: 11:38:11 AM (BST) Market Status: Open
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 15.20 
0.50    3.40%

AAMRANET 38.30 
0.70    1.86%

AAMRATECH 25.60 
-0.20    -0.78%

ABB1STMF 4.30 
0.10    2.38%

ABBANK 7.90 
0.20    2.60%

ACFL   23.30    
2.10    9.91%

ACI   268.70    
6.80    2.60%

ACIFORMULA 128.50 
3.00    2.39%

ACMELAB 69.60 
2.50    3.73%

ACTIVEFINE 18.50 
0.40    2.21%

ADNTEL 39.00 
0.50    1.30%

ADVENT 25.10 
1.00    4.15%

AFCAGRO 19.10 
0.20    1.06%

AFTABAUTO 26.50 
1.50    6.00%

AGNISYSL 19.80 
-0.30    -1.49%

AGRANINS 32.00 
0.90    2.89%

AIBL1STIMF 7.10 
-0.20    -2.74%

AIL   30.40    
1.70    5.92%

AL-HAJTEX 33.20 
1.70    5.40%

ALARABANK 15.50 
0.20    1.31%

ALIF   6.90    
0.10    1.47%

ALLTEX 9.00 
0.70    8.43%

AMANFEED 28.50 
0.60    2.15%

AMBEEPHA 457.00 
10.70    2.40%

AMCL(PRAN) 190.00 
2.70    1.44%

ANLIMAYARN 32.80 
0.50    1.55%

ANWARGALV 79.30 
2.30    2.99%

APEXFOODS 120.10 
0.00    0.00%

APEXFOOT 232.00 
8.90    3.99%

APEXSPINN 130.70 
0.00    0.00%

APEXTANRY 109.90 
2.30    2.14%

APOLOISPAT 4.10 
0.30    7.89%

APSCLBOND 5000.00 
0.00    0.00%

ARAMIT 217.70 
3.70    1.73%

ARAMITCEM 13.00 
1.10    9.24%

ARGONDENIM 25.90 
0.60    2.37%

ASIAPACINS 27.70 
0.40    1.47%

ATCSLGF 7.10 
-0.30    -4.05%

ATLASBANG 111.70 
0.90    0.81%

AZIZPIPES 97.60 
0.10    0.10%

BANGAS 124.00 
3.00    2.48%

BANKASIA 17.00 
0.40    2.41%

BARKAPOWER 28.80 
1.30    4.73%

BATASHOE 693.20 
0.00    0.00%

BATBC   919.00    
11.40    1.26%

BAYLEASING 11.90 
0.50    4.39%

BBS   17.40    
0.50    2.96%

BBSCABLES 63.80 
3.10    5.11%

BDAUTOCA 150.90 
2.40    1.62%

BDCOM   21.90    
0.40    1.86%

BDFINANCE 8.80 
0.20    2.33%

BDLAMPS 122.40 
7.10    6.16%

BDTHAI 11.00 
0.80    7.84%

BDWELDING 21.00 
0.00    0.00%

BEACHHATCH 14.90 
1.30    9.56%

BEACONPHAR 83.90 
5.50    7.02%

BENGALWTL 18.50 
0.40    2.21%

BERGERPBL 1308.60 
-0.10    -0.01%

BEXIMCO 17.40 
1.50    9.43%

BGIC   31.20    
0.40    1.30%

BIFC   3.00    
0.20    7.14%

BNICL   24.90    
0.10    0.40%

BPML   42.00    
0.70    1.69%

BRACBANK 31.90 
0.00    0.00%

BSC   47.00    
0.20    0.43%

BSCCL   126.60    
0.80    0.64%

BSRMLTD 63.30 
1.20    1.93%

BSRMSTEEL 40.00 
1.20    3.09%

BXPHARMA 96.70 
6.60    7.33%

BXSYNTH 9.20 
0.20    2.22%

CAPMBDBLMF 7.90 
0.30    3.95%

CAPMIBBLMF 8.60 
0.10    1.18%

CENTRALINS 30.40 
0.00    0.00%

CENTRALPHL 13.30 
0.80    6.40%

CITYBANK 17.10 
0.60    3.64%

CITYGENINS 17.40 
-0.50    -2.79%

CNATEX 1.80 
0.10    5.88%

CONFIDCEM 115.30 
4.60    4.16%

CONTININS 23.30 
0.20    0.87%

COPPERTECH 25.00 
1.60    6.84%

CVOPRL 116.60 
1.20    1.04%

DACCADYE 5.80 
0.50    9.43%

DAFODILCOM 53.40 
0.00    0.00%

DBH   92.60    
0.00    0.00%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 72.80 
-0.40    -0.55%

DELTASPINN 4.90 
0.40    8.89%

DESCO   37.30    
0.20    0.54%

DESHBANDHU 10.90 
0.20    1.87%

DHAKABANK 11.30 
0.30    2.73%

DHAKAINS 43.70 
0.50    1.16%

DOREENPWR 64.40 
1.10    1.74%

DSHGARME 118.00 
5.50    4.89%

DSSL   11.60    
0.70    6.42%

DULAMIACOT 59.90 
3.30    5.83%

DUTCHBANGL 61.20 
1.50    2.51%

EASTERNINS 80.00 
3.10    4.03%

EASTLAND 27.30 
-1.10    -3.87%

EASTRNLUB 893.00 
12.00    1.36%

EBL   33.20    
0.00    0.00%

EBL1STMF 4.40 
0.20    4.76%

ECABLES 146.70 
4.90    3.46%

EHL   44.80    
1.70    3.94%

EMERALDOIL 12.20 
1.00    8.93%

ENVOYTEX 24.20 
1.00    4.31%

ESQUIRENIT 26.70 
0.50    1.91%

ETL   8.70    
0.20    2.35%

EXIM1STMF 4.60 
0.20    4.55%

EXIMBANK 9.30 
0.20    2.20%

FAMILYTEX 2.20 
0.10    4.76%

FARCHEM 10.30 
0.20    1.98%

FAREASTFIN 2.60 
0.20    8.33%

FAREASTLIF 52.70 
0.10    0.19%

FASFIN 5.10 
0.10    2.00%

FBFIF   3.50    
0.10    2.94%

FEDERALINS 16.00 
-0.10    -0.62%

FEKDIL 10.00 
0.80    8.70%

FINEFOODS 57.70 
1.30    2.30%

FIRSTFIN 5.00 
0.10    2.04%

FIRSTSBANK 8.20 
0.00    0.00%

FORTUNE 16.80 
0.50    3.07%

FUWANGCER 9.20 
0.60    6.98%

FUWANGFOOD 16.40 
0.50    3.14%

GBBPOWER 14.40 
0.30    2.13%

GEMINISEA 145.00 
0.70    0.49%

GENEXIL 58.60 
0.90    1.56%

GENNEXT 2.90 
0.20    7.41%

GHAIL   19.10    
0.70    3.80%

GHCL   35.40    
0.50    1.43%

GLAXOSMITH 2239.00 
38.90    1.77%

GLOBALINS 23.90 
0.30    1.27%

GOLDENSON 6.10 
0.30    5.17%

GP   265.90    
11.70    4.60%

GPHISPAT 26.40 
0.00    0.00%

GQBALLPEN 147.90 
5.80    4.08%

GRAMEENS2 12.20 
0.30    2.52%

GREENDELMF 6.80 
0.10    1.49%

GREENDELT 55.40 
0.20    0.36%

GSPFINANCE 15.00 
0.20    1.35%

HAKKANIPUL 74.50 
0.50    0.68%

HEIDELBCEM 140.50 
3.20    2.33%

HFL   16.50    
0.60    3.77%

HRTEX   38.10    
0.90    2.42%

IBBLPBOND 944.00 
-0.50    -0.05%

IBNSINA 250.30 
5.90    2.41%

IBP   23.40    
1.40    6.36%

ICB   75.90    
0.50    0.66%

ICB3RDNRB 5.60 
-0.10    -1.75%

ICBAGRANI1 7.40 
-0.10    -1.33%

ICBAMCL2ND 8.10 
-0.10    -1.22%

ICBEPMF1S1 6.70 
-0.20    -2.90%

ICBIBANK 2.90 
0.00    0.00%

ICBSONALI1 8.40 
-0.10    -1.18%

IDLC   44.30    
1.20    2.78%

IFADAUTOS 40.90 
0.80    2.00%

IFIC   8.80    
0.20    2.33%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 6.10 
0.10    1.67%

ILFSL   4.60    
-0.10    -2.13%

IMAMBUTTON 25.50 
0.50    2.00%

INTECH 23.70 
1.30    5.80%

INTRACO 13.70 
0.20    1.48%

IPDC   28.50    
-0.40    -1.38%

ISLAMIBANK 19.30 
0.30    1.58%

ISLAMICFIN 14.10 
0.30    2.17%

ISLAMIINS 27.20 
-0.40    -1.45%

ISNLTD 39.00 
0.10    0.26%

ITC   35.40    
0.30    0.85%

JAMUNABANK 16.10 
0.00    0.00%

JAMUNAOIL 152.00 
2.90    1.95%

JANATAINS 23.30 
-0.20    -0.85%

JMISMDL 282.00 
0.00    0.00%

JUTESPINN 93.00 
0.00    0.00%

KARNAPHULI 24.50 
0.00    0.00%

KAY&QUE 217.60 
7.70    3.67%

KBPPWBIL 6.40 
0.10    1.59%

KDSALTD 46.10 
1.80    4.06%

KEYACOSMET 3.50 
0.30    9.38%

KOHINOOR 472.80 
0.00    0.00%

KPCL   49.00    
1.30    2.73%

KPPL   17.60    
0.00    0.00%

KTL   10.50    
0.60    6.06%

LANKABAFIN 14.70 
0.90    6.52%

LEGACYFOOT 63.70 
0.50    0.79%

LHBL   38.30    
0.80    2.13%

LIBRAINFU 523.00 
27.20    5.49%

LINDEBD 1212.10 
0.00    0.00%

LRGLOBMF1 6.50 
0.40    6.56%

MAKSONSPIN 5.40 
0.20    3.85%

MALEKSPIN 13.20 
0.30    2.33%

MARICO 1864.90 
109.10    6.21%

MBL1STMF 6.70 
0.10    1.52%

MEGCONMILK 15.00 
0.80    5.63%

MEGHNACEM 75.80 
3.10    4.26%

MEGHNALIFE 62.50 
0.40    0.64%

MEGHNAPET 13.80 
1.00    7.81%

MERCANBANK 11.00 
0.20    1.85%

MERCINS 30.30 
0.40    1.34%

METROSPIN 8.90 
0.10    1.14%

MHSML   8.10    
0.30    3.85%

MICEMENT 44.80 
0.80    1.82%

MIDASFIN 13.90 
0.90    6.92%

MIRACLEIND 20.50 
0.00    0.00%

MITHUNKNIT 9.10 
0.80    9.64%

MJLBD   85.50    
6.80    8.64%

MLDYEING 50.20 
0.20    0.40%

MONNOCERA 130.00 
1.30    1.01%

MONNOSTAF 794.80 
-1.10    -0.14%

MPETROLEUM 171.50 
3.80    2.27%

MTB   24.90    
0.80    3.32%

NAHEEACP 55.50 
2.10    3.93%

NATLIFEINS 259.00 
-4.40    -1.67%

NAVANACNG 39.90 
0.40    1.01%

NCCBANK 14.40 
0.30    2.13%

NCCBLMF1 6.00 
0.10    1.69%

NEWLINE 13.60 
0.50    3.82%

NFML   9.10    
0.30    3.41%

NHFIL   29.40    
0.10    0.34%

NITOLINS 39.00 
3.00    8.33%

NLI1STMF 10.50 
0.30    2.94%

NORTHERN 335.00 
8.10    2.48%

NORTHRNINS 25.50 
0.20    0.79%

NPOLYMAR 67.20 
2.20    3.38%

NTC   475.00    
2.70    0.57%

NTLTUBES 113.10 
2.80    2.54%

NURANI 7.90 
0.20    2.60%

OAL   7.40    
0.50    7.25%

OIMEX   25.00    
0.40    1.63%

OLYMPIC 191.00 
4.00    2.14%

ONEBANKLTD 9.40 
0.20    2.17%

ORIONINFU 79.80 
4.20    5.56%

ORIONPHARM 46.10 
2.20    5.01%

PADMALIFE 17.00 
0.40    2.41%

PADMAOIL 180.00 
6.40    3.69%

PARAMOUNT 104.70 
-2.80    -2.60%

PDL   9.80    
0.60    6.52%

PENINSULA 18.00 
-0.10    -0.55%

PEOPLESINS 31.80 
2.60    8.90%

PF1STMF 8.20 
0.20    2.50%

PHARMAID 428.00 
8.30    1.98%

PHENIXINS 30.40 
0.10    0.33%

PHPMF1 4.30 
0.10    2.38%

PIONEERINS 70.60 
5.80    8.95%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 85.00 
-2.10    -2.41%

POWERGRID 50.00 
2.60    5.49%

PRAGATIINS 53.00 
0.10    0.19%

PRAGATILIF 114.00 
2.90    2.61%

PREMIERBAN 9.90 
0.00    0.00%

PREMIERCEM 61.30 
0.30    0.49%

PREMIERLEA 5.40 
0.30    5.88%

PRIME1ICBA 6.00 
0.10    1.69%

PRIMEBANK 14.50 
-0.10    -0.68%

PRIMEFIN 6.20 
-0.10    -1.59%

PRIMEINSUR 22.30 
-0.30    -1.33%

PRIMELIFE 58.60 
0.50    0.86%

PRIMETEX 20.40 
0.30    1.49%

PROGRESLIF 126.00 
-3.80    -2.93%

PROVATIINS 33.00 
0.90    2.80%

PTL   54.80    
1.10    2.05%

PUBALIBANK 21.60 
0.00    0.00%

PURABIGEN 19.40 
0.40    2.11%

QUASEMIND 38.70 
0.00    0.00%

QUEENSOUTH 25.10 
0.20    0.80%

RAHIMTEXT 241.30 
1.70    0.71%

RAKCERAMIC 26.80 
0.80    3.08%

RANFOUNDRY 126.50 
4.50    3.69%

RDFOOD 12.70 
0.30    2.42%

RECKITTBEN 3600.10 
-0.30    -0.01%

REGENTTEX 8.50 
0.60    7.59%

RELIANCE1 9.00 
0.50    5.88%

RELIANCINS 48.50 
-0.40    -0.82%

RENATA 1160.00 
17.40    1.52%

RENWICKJA 1115.00 
13.60    1.23%

REPUBLIC 33.90 
0.50    1.50%

RINGSHINE 6.70 
0.30    4.69%

RNSPIN 3.90 
0.20    5.41%

RSRMSTEEL 27.10 
0.60    2.26%

RUNNERAUTO 52.50 
2.70    5.42%

RUPALIBANK 27.10 
1.00    3.83%

RUPALIINS 22.70 
-0.70    -2.99%

RUPALILIFE 55.20 
0.40    0.73%

SAFKOSPINN 13.20 
1.20    10.00%

SAIFPOWER 14.90 
0.50    3.47%

SAIHAMCOT 17.10 
0.70    4.27%

SAIHAMTEX 27.20 
0.80    3.03%

SALAMCRST 20.70 
0.00    0.00%

SALVOCHEM 11.50 
0.90    8.49%

SAMATALETH 112.80 
5.70    5.32%

SAMORITA 65.00 
1.20    1.88%

SANDHANINS 28.40 
1.80    6.77%

SAPORTL 20.20 
0.60    3.06%

SAVAREFR 154.50 
10.30    7.14%

SEAPEARL 79.10 
0.00    0.00%

SEBL1STMF 9.60 
-0.10    -1.03%

SEMLFBSLGF 9.00 
-0.20    -2.17%

SEMLIBBLSF 6.60 
0.00    0.00%

SEMLLECMF 5.90 
-0.10    -1.67%

SHAHJABANK 19.20 
0.00    0.00%

SHASHADNIM 25.40 
0.70    2.83%

SHEPHERD 16.10 
0.60    3.87%

SHURWID 21.80 
0.10    0.46%

SHYAMPSUG 47.00 
0.80    1.73%

SIBL   11.80    
0.00    0.00%

SILCOPHL 29.00 
0.70    2.47%

SILVAPHL 20.50 
0.70    3.54%

SIMTEX 16.00 
0.40    2.56%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 52.70 
1.30    2.53%

SKTRIMS 62.20 
0.00    0.00%

SONALIANSH 345.00 
3.60    1.05%

SONALIPAPR 281.00 
-12.80    -4.36%

SONARBAINS 43.20 
0.20    0.47%

SONARGAON 26.80 
0.90    3.47%

SOUTHEASTB 11.70 
0.40    3.54%

SPCERAMICS 10.10 
0.90    9.78%

SPCL   76.50    
1.80    2.41%

SQUARETEXT 32.20 
0.60    1.90%

SQURPHARMA 198.10 
9.60    5.09%

SSSTEEL 12.90 
1.00    8.40%

STANCERAM 307.90 
0.00    0.00%

STANDARINS 42.40 
0.40    0.95%

STANDBANKL 7.90 
0.00    0.00%

STYLECRAFT 155.20 
7.00    4.72%

SUMITPOWER 40.60 
0.60    1.50%

SUNLIFEINS 18.60 
0.70    3.91%

TAKAFULINS 40.70 
0.20    0.49%

TALLUSPIN 3.60 
0.30    9.09%

TITASGAS 32.30 
0.80    2.54%

TOSRIFA 10.80 
0.20    1.89%

TRUSTB1MF 4.90 
0.20    4.26%

TRUSTBANK 26.80 
0.80    3.08%

TUNGHAI 2.20 
0.20    10.00%

UCB   12.90    
0.00    0.00%

UNIONCAP 4.80 
0.00    0.00%

UNIQUEHRL 40.00 
0.50    1.27%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 14.40 
0.00    0.00%

UNITEDINS 51.00 
-0.70    -1.35%

UPGDCL 248.70 
10.40    4.36%

USMANIAGL 55.90 
2.10    3.90%

UTTARABANK 23.70 
0.00    0.00%

UTTARAFIN 48.10 
0.20    0.42%

VAMLBDMF1 5.80 
0.30    5.45%

VAMLRBBF 5.00 
-0.20    -3.85%

VFSTDL 25.30 
0.90    3.69%

WATACHEM 327.90 
10.10    3.18%

WMSHIPYARD 12.70 
0.90    7.63%

YPL   11.10    
0.00    0.00%

ZAHEENSPIN 6.60 
0.20    3.12%

ZAHINTEX 4.10 
0.30    7.89%

ZEALBANGLA 91.40 
0.00    0.00%


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 Aug 09, 2020 at 11:37 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 ACMELAB 69.6 70.5 67.5 0 67.1 3.73 320 16.8050 243,661
2 BATBC 919 926.6 907.6 0 907.6 1.26 2,234 288.1430 315,890
3 BBSCABLES 63.8 63.9 61.5 0 60.7 5.11 541 25.9270 411,284
4 BEACONPHAR 83.9 86.2 80.4 0 78.4 7.02 421 38.7390 457,688
5 BEXIMCO 17.4 17.4 16.2 0 15.9 9.43 2,316 203.1040 11,793,807
6 BRACBANK 31.9 31.9 31.9 0 31.9 0 171 11.1640 349,969
7 BSCCL 126.6 129.5 123.5 0 125.8 0.64 1,417 111.6740 886,195
8 BSRMLTD 63.3 65 62.5 0 62.1 1.93 210 14.1950 223,036
9 BXPHARMA 96.7 97.4 91.9 0 90.1 7.33 1,730 202.4750 2,133,926
10 CITYBANK 17.1 17.4 16.7 0 16.5 3.64 306 20.0120 1,172,451
11 CONFIDCEM 115.3 118 110.9 0 110.7 4.16 729 38.5690 333,894
12 EBL 33.2 33.2 32.8 0 33.2 0 7 0.1340 4,046
13 GP 265.9 268.8 254.2 0 254.2 4.60 1,176 89.7400 340,996
14 IDLC 44.3 44.9 43.5 0 43.1 2.78 154 8.7240 195,695
15 IFADAUTOS 40.9 41.5 40 0 40.1 2.00 513 21.2960 521,964
16 LANKABAFIN 14.7 14.7 14 0 13.8 6.52 457 13.9930 972,175
17 LHBL 38.3 39 38 0 37.5 2.13 560 32.4490 841,949
18 MPETROLEUM 171.5 171.5 167.5 0 167.7 2.27 194 6.7630 39,832
19 NATLIFEINS 259 269.9 259 0 263.4 -1.67 68 11.3420 42,235
20 NBL 0 0 0 0 7.6 -- 0 0.0000 0
21 OLYMPIC 191 192 186.8 0 187 2.14 161 6.0450 31,733
22 PADMAOIL 180 181 174 0 173.6 3.69 178 7.6270 42,788
23 PTL 54.8 55.6 54.2 0 53.7 2.05 116 8.1740 148,956
24 PUBALIBANK 21.6 21.8 21.5 0 21.6 0 8 0.1560 7,211
25 RENATA 1,160 1,164.9 1,146 0 1,142.6 1.52 92 3.8760 3,347
26 SINGERBD 147 147 147 0 147 0 199 11.3210 77,016
27 SQURPHARMA 198.1 200 188.5 0 188.5 5.09 1,770 250.1170 1,285,926
28 SUMITPOWER 40.6 40.9 40.3 0 40 1.5 281 16.2710 400,664
29 TITASGAS 32.3 32.3 31.7 0 31.5 2.54 212 9.5720 299,276
30 UPGDCL 248.7 256.8 238.3 0 238.3 4.36 398 24.3520 98,093

 

 

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.