Tuesday, Feb 25, 2020 Current Time: 12:36:32 PM (BST) Market Status: Open
1JANATAMF 4.60 
0.00    0.00%

1STPRIMFMF 14.90 
-0.20    -1.32%

AAMRANET 41.50 
-0.60    -1.43%

AAMRATECH 26.40 
0.10    0.38%

ABB1STMF 4.80 
0.10    2.13%

ABBANK 7.50 
0.10    1.35%

ACFL   25.60    
0.60    2.40%

ACI   190.00    
1.10    0.58%

ACIFORMULA 101.40 
-0.50    -0.49%

ACMELAB 66.80 
0.00    0.00%

ACTIVEFINE 16.20 
0.10    0.62%

ADNTEL 45.20 
0.20    0.44%

ADVENT 29.20 
0.40    1.39%

AFCAGRO 22.60 
0.60    2.73%

AFTABAUTO 31.10 
0.20    0.65%

AGNISYSL 16.60 
0.20    1.22%

AGRANINS 25.70 
0.80    3.21%

AIBL1STIMF 7.30 
-0.10    -1.35%

AIL   35.40    
-0.20    -0.56%

AL-HAJTEX 32.50 
-0.80    -2.40%

ALARABANK 16.30 
0.10    0.62%

ALIF   7.70    
0.20    2.67%

ALLTEX 8.80 
0.00    0.00%

AMANFEED 35.00 
-1.00    -2.78%

AMBEEPHA 464.00 
0.40    0.09%

AMCL(PRAN) 190.40 
0.40    0.21%

ANLIMAYARN 38.00 
0.30    0.80%

ANWARGALV 79.60 
1.30    1.66%

APEXFOODS 123.00 
1.40    1.15%

APEXFOOT 247.00 
-1.30    -0.52%

APEXSPINN 108.00 
0.70    0.65%

APEXTANRY 118.20 
-1.10    -0.92%

APOLOISPAT 3.60 
-0.10    -2.70%

APSCLBOND 5000.00 
0.00    0.00%

ARAMIT 229.30 
-2.90    -1.25%

ARGONDENIM 21.20 
-0.40    -1.85%

ASIAINS 23.40 
0.30    1.30%

ASIAPACINS 24.50 
0.30    1.24%

ATCSLGF 8.50 
0.10    1.19%

ATLASBANG 112.70 
1.40    1.26%

AZIZPIPES 95.20 
2.50    2.70%

BANGAS 137.00 
2.30    1.71%

BANKASIA 18.00 
-0.30    -1.64%

BARKAPOWER 25.10 
0.20    0.80%

BATASHOE 759.00 
6.90    0.92%

BATBC   1029.00    
-18.90    -1.80%

BAYLEASING 13.10 
0.10    0.77%

BBS   20.90    
0.20    0.97%

BBSCABLES 67.20 
0.50    0.75%

BDAUTOCA 153.90 
4.20    2.81%

BDCOM   20.80    
0.20    0.97%

BDFINANCE 9.40 
0.00    0.00%

BDLAMPS 130.00 
0.70    0.54%

BDTHAI 10.70 
0.00    0.00%

BDWELDING 16.10 
0.00    0.00%

BEACHHATCH 16.20 
-0.10    -0.61%

BEACONPHAR 60.50 
3.90    6.89%

BENGALWTL 20.00 
0.40    2.04%

BERGERPBL 1408.50 
-9.40    -0.66%

BEXIMCO 16.30 
0.30    1.88%

BGIC   23.70    
-0.60    -2.47%

BIFC   2.50    
0.00    0.00%

BNICL   22.30    
0.00    0.00%

BPML   51.80    
0.40    0.78%

BRACBANK 42.50 
-4.10    -8.80%

BSC   48.20    
0.20    0.42%

BSCCL   100.50    
-0.10    -0.10%

BSRMLTD 70.40 
-0.70    -0.98%

BSRMSTEEL 43.00 
-0.90    -2.05%

BXPHARMA 73.40 
0.00    0.00%

BXSYNTH 3.70 
0.00    0.00%

CAPMBDBLMF 8.30 
0.10    1.22%

CAPMIBBLMF 8.50 
-0.20    -2.30%

CENTRALINS 27.20 
0.00    0.00%

CENTRALPHL 11.50 
1.00    9.52%

CITYBANK 19.00 
-0.40    -2.06%

CITYGENINS 18.80 
0.30    1.62%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 119.60 
1.10    0.93%

CONTININS 21.60 
0.20    0.93%

COPPERTECH 27.10 
0.80    3.04%

CVOPRL 112.00 
9.50    9.27%

DACCADYE 3.10 
0.10    3.33%

DAFODILCOM 54.40 
-0.20    -0.37%

DBH   117.00    
-2.90    -2.42%

DBH1STMF 7.60 
0.10    1.33%

DELTALIFE 75.00 
0.60    0.81%

DELTASPINN 4.80 
0.00    0.00%

DESCO   41.00    
0.50    1.23%

DESHBANDHU 11.30 
0.30    2.73%

DHAKABANK 12.00 
-0.10    -0.83%

DHAKAINS 31.80 
0.70    2.25%

DOREENPWR 69.00 
1.20    1.77%

DSHGARME 116.10 
0.80    0.69%

DSSL   12.30    
0.30    2.50%

DULAMIACOT 58.00 
-1.00    -1.69%

DUTCHBANGL 67.10 
-0.10    -0.15%

EASTERNINS 37.70 
0.50    1.34%

EASTLAND 24.00 
-0.20    -0.83%

EASTRNLUB 902.10 
4.40    0.49%

EBL   35.10    
0.80    2.33%

EBL1STMF 4.70 
0.00    0.00%

EBLNRBMF 4.90 
0.20    4.26%

ECABLES 182.00 
-2.50    -1.36%

EHL   47.80    
0.60    1.27%

EMERALDOIL 13.70 
0.20    1.48%

ENVOYTEX 24.80 
0.00    0.00%

ESQUIRENIT 31.40 
0.20    0.64%

ETL   9.80    
0.20    2.08%

EXIM1STMF 4.60 
-0.10    -2.13%

EXIMBANK 9.80 
-0.20    -2.00%

FAMILYTEX 1.90 
-0.10    -5.00%

FARCHEM 10.60 
0.40    3.92%

FAREASTFIN 3.00 
0.00    0.00%

FAREASTLIF 49.10 
0.10    0.20%

FASFIN 4.70 
0.00    0.00%

FBFIF   4.00    
0.00    0.00%

FEDERALINS 12.80 
0.10    0.79%

FEKDIL 9.70 
0.30    3.19%

FINEFOODS 47.60 
0.70    1.49%

FIRSTSBANK 9.20 
0.00    0.00%

FORTUNE 22.40 
0.80    3.70%

FUWANGCER 8.00 
0.10    1.27%

FUWANGFOOD 13.50 
0.20    1.50%

GBBPOWER 16.20 
0.30    1.89%

GEMINISEA 166.60 
0.10    0.06%

GENEXIL 60.70 
1.50    2.53%

GENNEXT 2.70 
0.00    0.00%

GHAIL   22.90    
-0.10    -0.43%

GHCL   40.00    
3.40    9.29%

GLAXOSMITH 1882.50 
38.20    2.07%

GLOBALINS 19.70 
0.20    1.03%

GOLDENSON 6.30 
0.10    1.61%

GP   285.10    
-13.30    -4.46%

GPHISPAT 30.50 
0.60    2.01%

GQBALLPEN 80.50 
2.50    3.21%

GRAMEENS2 12.80 
0.10    0.79%

GREENDELMF 7.30 
0.00    0.00%

GREENDELT 54.30 
1.00    1.88%

GSPFINANCE 14.60 
-0.10    -0.68%

HAKKANIPUL 78.00 
3.70    4.98%

HEIDELBCEM 166.20 
-3.00    -1.77%

HFL   17.60    
0.40    2.33%

HRTEX   40.20    
0.80    2.03%

HWAWELLTEX 33.60 
0.50    1.51%

IBNSINA 238.30 
-0.80    -0.33%

IBP   25.70    
0.80    3.21%

ICB   83.00    
0.30    0.36%

ICB3RDNRB 6.20 
0.10    1.64%

ICBAGRANI1 7.10 
-0.10    -1.39%

ICBAMCL2ND 8.10 
0.10    1.25%

ICBEPMF1S1 6.90 
-0.10    -1.43%

ICBIBANK 3.10 
0.00    0.00%

ICBSONALI1 7.20 
0.00    0.00%

IDLC   48.70    
-0.20    -0.41%

IFADAUTOS 50.80 
0.30    0.59%

IFIC   9.80    
0.10    1.03%

IFIC1STMF 4.90 
0.00    0.00%

IFILISLMF1 6.30 
0.00    0.00%

ILFSL   4.50    
0.00    0.00%

IMAMBUTTON 22.30 
0.00    0.00%

INTECH 14.40 
-0.20    -1.37%

INTRACO 15.80 
0.50    3.27%

IPDC   25.80    
0.10    0.39%

ISLAMIBANK 18.90 
-0.30    -1.56%

ISLAMICFIN 14.70 
-0.10    -0.68%

ISLAMIINS 26.60 
-0.50    -1.85%

ISNLTD 44.40 
2.30    5.46%

ITC   36.70    
0.10    0.27%

JAMUNABANK 17.50 
-0.10    -0.57%

JAMUNAOIL 148.20 
-3.70    -2.44%

JANATAINS 16.60 
-0.10    -0.60%

JMISMDL 319.30 
3.00    0.95%

JUTESPINN 80.20 
0.20    0.25%

KARNAPHULI 23.90 
0.40    1.70%

KAY&QUE 219.40 
2.60    1.20%

KBPPWBIL 6.60 
0.00    0.00%

KDSALTD 44.60 
0.30    0.68%

KEYACOSMET 3.10 
0.00    0.00%

KOHINOOR 426.00 
-3.70    -0.86%

KPCL   55.80    
1.20    2.20%

KPPL   15.90    
0.80    5.30%

KTL   11.90    
0.10    0.85%

LANKABAFIN 16.50 
0.20    1.23%

LEGACYFOOT 68.10 
2.20    3.34%

LHBL   46.30    
0.80    1.76%

LIBRAINFU 634.00 
0.70    0.11%

LINDEBD 1330.00 
12.90    0.98%

LRGLOBMF1 6.50 
0.40    6.56%

MAKSONSPIN 5.70 
0.20    3.64%

MALEKSPIN 14.80 
0.30    2.07%

MARICO 1662.40 
-3.50    -0.21%

MATINSPINN 32.10 
-3.40    -9.58%

MBL1STMF 8.00 
0.20    2.56%

MEGCONMILK 11.40 
-0.40    -3.39%

MEGHNACEM 73.10 
0.40    0.55%

MEGHNALIFE 52.80 
-0.30    -0.56%

MERCANBANK 12.20 
-0.20    -1.61%

MERCINS 29.40 
0.00    0.00%

METROSPIN 9.80 
0.40    4.26%

MHSML   9.20    
0.30    3.37%

MICEMENT 53.60 
-0.20    -0.37%

MIDASFIN 12.40 
0.20    1.64%

MIRACLEIND 22.70 
0.10    0.44%

MITHUNKNIT 8.60 
0.30    3.61%

MJLBD   79.00    
-0.30    -0.38%

MLDYEING 59.90 
-0.10    -0.17%

MONNOCERA 115.60 
0.80    0.70%

MONNOSTAF 800.10 
14.80    1.88%

MPETROLEUM 171.10 
-2.30    -1.33%

MTB   28.00    
0.00    0.00%

NAHEEACP 43.50 
1.70    4.07%

NATLIFEINS 261.00 
-1.00    -0.38%

NAVANACNG 38.70 
0.40    1.04%

NBL   7.70    
0.10    1.32%

NCCBANK 12.60 
0.10    0.80%

NCCBLMF1 6.20 
0.00    0.00%

NEWLINE 16.00 
0.60    3.90%

NFML   10.60    
0.20    1.92%

NHFIL   30.40    
0.40    1.33%

NITOLINS 28.60 
0.20    0.70%

NLI1STMF 11.40 
-0.10    -0.87%

NORTHERN 401.90 
17.00    4.42%

NORTHRNINS 22.50 
0.40    1.81%

NPOLYMAR 69.50 
0.80    1.16%

NTC   500.00    
-0.10    -0.02%

NTLTUBES 126.60 
4.20    3.43%

NURANI 9.00 
0.40    4.65%

OAL   7.30    
0.60    8.96%

OIMEX   27.70    
0.10    0.36%

OLYMPIC 188.40 
-3.00    -1.57%

ONEBANKLTD 9.90 
0.00    0.00%

ORIONINFU 90.90 
0.60    0.66%

ORIONPHARM 47.20 
0.40    0.85%

PADMAOIL 178.00 
-2.90    -1.60%

PARAMOUNT 39.70 
-0.50    -1.24%

PDL   10.40    
0.00    0.00%

PENINSULA 21.80 
-0.10    -0.46%

PEOPLESINS 18.60 
0.30    1.64%

PF1STMF 7.80 
-0.20    -2.50%

PHARMAID 433.90 
6.00    1.40%

PHOENIXFIN 23.50 
0.00    0.00%

PHPMF1 4.70 
0.00    0.00%

PIONEERINS 40.70 
0.90    2.26%

POPULAR1MF 4.70 
0.00    0.00%

POPULARLIF 90.80 
2.60    2.95%

POWERGRID 49.40 
0.30    0.61%

PRAGATIINS 36.00 
0.10    0.28%

PRAGATILIF 112.90 
1.90    1.71%

PREMIERBAN 11.30 
-0.10    -0.88%

PREMIERCEM 74.40 
0.90    1.22%

PREMIERLEA 5.70 
0.00    0.00%

PRIME1ICBA 6.10 
-0.20    -3.17%

PRIMEBANK 16.70 
-0.30    -1.76%

PRIMEFIN 6.80 
0.00    0.00%

PRIMEINSUR 19.30 
-1.00    -4.93%

PRIMELIFE 51.00 
0.20    0.39%

PRIMETEX 21.70 
0.40    1.88%

PROGRESLIF 153.00 
2.20    1.46%

PROVATIINS 26.70 
0.30    1.14%

PTL   62.00    
0.20    0.32%

PUBALIBANK 23.90 
-0.20    -0.83%

PURABIGEN 15.40 
0.20    1.32%

QUASEMIND 45.80 
1.20    2.69%

QUEENSOUTH 34.50 
0.40    1.17%

RAHIMTEXT 247.10 
-5.80    -2.29%

RANFOUNDRY 132.00 
1.50    1.15%

RDFOOD 15.70 
0.30    1.95%

RECKITTBEN 3293.00 
-2.40    -0.07%

REGENTTEX 10.40 
0.00    0.00%

RELIANCE1 8.90 
0.00    0.00%

RELIANCINS 43.00 
0.00    0.00%

RENATA 1109.00 
0.40    0.04%

RENWICKJA 950.00 
9.10    0.97%

REPUBLIC 23.20 
0.00    0.00%

RINGSHINE 7.90 
0.00    0.00%

RNSPIN 4.00 
0.00    0.00%

RSRMSTEEL 30.20 
-0.20    -0.66%

RUNNERAUTO 61.90 
0.30    0.49%

RUPALIBANK 30.90 
-0.70    -2.22%

RUPALIINS 19.50 
-0.10    -0.51%

RUPALILIFE 52.30 
2.20    4.39%

SAFKOSPINN 11.50 
0.00    0.00%

SAIFPOWER 17.20 
0.70    4.24%

SAIHAMCOT 20.40 
0.60    3.03%

SAIHAMTEX 38.90 
-1.00    -2.51%

SALAMCRST 24.00 
0.20    0.84%

SALVOCHEM 12.40 
0.20    1.64%

SAMATALETH 144.00 
4.20    3.00%

SAMORITA 66.20 
0.30    0.46%

SANDHANINS 22.50 
0.10    0.45%

SAPORTL 21.50 
0.00    0.00%

SAVAREFR 115.40 
1.00    0.87%

SEAPEARL 61.00 
-0.30    -0.49%

SEBL1STMF 10.40 
-0.20    -1.89%

SEMLFBSLGF 9.70 
0.10    1.04%

SEMLIBBLSF 7.20 
0.20    2.86%

SEMLLECMF 6.60 
0.10    1.54%

SHAHJABANK 23.20 
-0.50    -2.11%

SHASHADNIM 28.30 
0.00    0.00%

SHEPHERD 23.30 
0.40    1.75%

SHURWID 28.10 
0.50    1.81%

SHYAMPSUG 28.80 
2.00    7.46%

SIBL   12.70    
-0.30    -2.31%

SILCOPHL 25.30 
0.40    1.61%

SILVAPHL 20.30 
0.60    3.05%

SIMTEX 16.30 
0.60    3.82%

SINGERBD 169.30 
-1.00    -0.59%

SINOBANGLA 60.40 
1.20    2.03%

SKTRIMS 70.20 
-0.50    -0.71%

SONALIANSH 400.00 
9.10    2.33%

SONARBAINS 35.90 
0.80    2.28%

SONARGAON 34.00 
1.40    4.29%

SOUTHEASTB 12.60 
0.00    0.00%

SPCERAMICS 9.40 
0.10    1.08%

SPCL   85.60    
1.80    2.15%

SQUARETEXT 33.90 
-0.10    -0.29%

SQURPHARMA 200.50 
-3.00    -1.47%

SSSTEEL 13.10 
0.30    2.34%

STANCERAM 510.70 
3.70    0.73%

STANDARINS 43.60 
0.50    1.16%

STANDBANKL 8.60 
0.00    0.00%

STYLECRAFT 183.80 
3.30    1.83%

SUMITPOWER 40.50 
-2.10    -4.93%

SUNLIFEINS 17.80 
0.10    0.56%

TAKAFULINS 28.60 
0.10    0.35%

TALLUSPIN 3.10 
0.10    3.33%

TITASGAS 34.70 
-0.30    -0.86%

TOSRIFA 13.00 
0.00    0.00%

TRUSTB1MF 5.00 
0.00    0.00%

TRUSTBANK 27.80 
-0.20    -0.71%

TUNGHAI 2.30 
0.20    9.52%

UCB   13.50    
-0.20    -1.46%

UNIONCAP 5.50 
0.00    0.00%

UNIQUEHRL 49.00 
0.30    0.62%

UNITEDAIR 1.70 
0.10    6.25%

UNITEDFIN 15.20 
0.00    0.00%

UNITEDINS 47.10 
-1.00    -2.08%

UPGDCL 263.60 
-0.10    -0.04%

USMANIAGL 54.50 
1.70    3.22%

UTTARABANK 26.50 
-0.80    -2.93%

UTTARAFIN 54.00 
-0.10    -0.18%

VAMLBDMF1 5.70 
0.00    0.00%

VAMLRBBF 5.40 
-0.10    -1.82%

VFSTDL 29.60 
0.90    3.14%

WATACHEM 358.00 
3.00    0.85%

WMSHIPYARD 15.10 
0.10    0.67%

YPL   11.00    
0.10    0.92%

ZAHEENSPIN 6.90 
0.10    1.47%

ZAHINTEX 3.90 
0.00    0.00%

ZEALBANGLA 34.10 
-2.90    -7.84%


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

DSEX Share On Feb 25, 2020 at 12:35 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 41.5 43.1 41.5 0 42.1 -1.43 165 4.9430 116,914
2 AAMRATECH 26.4 26.9 26.3 0 26.3 0.38 65 0.9220 34,675
3 ABBANK 7.5 7.5 7.3 0 7.4 1.35 25 0.2150 29,205
4 ACFL 25.6 25.9 25.2 0 25 2.4 293 8.8000 344,310
5 ACI 190 191.9 187.5 0 188.9 0.58 82 0.9820 5,145
6 ACIFORMULA 101.4 104.8 101 0 101.9 -0.49 66 0.9340 9,190
7 ACMELAB 66.8 67.4 66.3 0 66.8 0 157 5.2390 78,071
8 ACTIVEFINE 16.2 16.5 16 0 16.1 0.62 291 13.8370 851,322
9 ADVENT 29.2 29.4 28.9 0 28.8 1.39 482 23.7480 812,619
10 AFCAGRO 22.6 22.9 22.1 0 22 2.73 178 5.1470 227,202
11 AFTABAUTO 31.1 32.5 31.1 0 30.9 0.65 251 3.8920 121,899
12 AGNISYSL 16.6 17 16.5 0 16.4 1.22 188 5.8380 346,716
13 AGRANINS 25.7 25.7 25 0 24.9 3.21 47 1.6250 64,054
14 AIL 35.4 36.5 35.1 0 35.6 -0.56 908 23.2410 651,835
15 AL-HAJTEX 32.5 33.9 32.5 0 33.3 -2.40 41 0.4770 14,360
16 ALARABANK 16.3 16.3 16 0 16.2 0.62 36 0.3780 23,406
17 ALIF 7.7 7.8 7.5 0 7.5 2.67 217 7.8160 1,014,358
18 AMANFEED 35 36.8 34.8 0 36 -2.78 589 28.3870 798,647
19 AMBEEPHA 464 464.5 463 0 463.6 0.09 22 0.2620 565
20 AMCL(PRAN) 190.4 190.5 190.4 0 190 0.21 13 0.2250 1,183
21 ANLIMAYARN 38 38.3 37.5 0 37.7 0.80 249 6.3920 169,123
22 ANWARGALV 79.6 79.8 78.5 0 78.3 1.66 109 2.0590 25,976
23 APEXFOODS 123 124.7 122.5 0 121.6 1.15 40 0.4750 3,847
24 APEXFOOT 247 249.9 247 0 248.3 -0.52 2 0.0150 60
25 APEXSPINN 108 109 107.5 0 107.3 0.65 38 0.4210 3,896
26 APEXTANRY 118.2 120 118 0 119.3 -0.92 43 0.7840 6,639
27 APOLOISPAT 3.6 3.7 3.6 0 3.7 -2.70 30 0.3210 87,155
28 ARAMIT 229.3 234 229 0 232.2 -1.25 120 1.4130 6,132
29 ARGONDENIM 21.2 22 21.1 0 21.6 -1.85 264 5.4780 255,815
30 ASIAINS 23.4 23.6 23 0 23.1 1.30 101 1.6990 73,074
31 ASIAPACINS 24.5 24.6 24.5 0 24.2 1.24 3 0.0210 850
32 ATLASBANG 112.7 116.5 112.7 0 111.3 1.26 64 1.0880 9,496
33 AZIZPIPES 95.2 96 94 0 92.7 2.70 111 1.5390 16,148
34 BANGAS 137 139.5 134.8 0 134.7 1.71 190 2.3390 17,071
35 BANKASIA 18 18.4 17.8 0 18.3 -1.64 28 2.0940 116,720
36 BARKAPOWER 25.1 25.3 24.7 0 24.9 0.80 61 2.2770 90,649
37 BATASHOE 759 762 757.8 0 752.1 0.92 40 0.4780 630
38 BATBC 1,029 1,048 1,020 0 1,047.9 -1.80 1,093 30.2090 29,308
39 BAYLEASING 13.1 13.5 13.1 0 13 0.77 27 0.2940 22,285
40 BBS 20.9 21.2 20.6 0 20.7 0.97 151 3.8600 184,091
41 BBSCABLES 67.2 67.8 66.5 0 66.7 0.75 421 13.6380 202,503
42 BDAUTOCA 153.9 156.1 150.1 0 149.7 2.81 246 3.7910 24,634
43 BDCOM 20.8 21.2 20.7 0 20.6 0.97 137 5.3070 252,818
44 BDFINANCE 9.4 9.5 9.3 0 9.4 0 64 1.3170 138,933
45 BDLAMPS 130 134 130 0 129.3 0.54 25 0.2560 1,936
46 BDTHAI 10.7 11 10.7 0 10.7 0 70 0.3730 34,387
47 BDWELDING 16.1 16.1 16.1 0 16.1 0 2 0.0030 200
48 BEACHHATCH 16.2 16.8 15.5 0 16.3 -0.61 12 0.0700 4,304
49 BEACONPHAR 60.5 61 56.1 0 56.6 6.89 878 63.3540 1,083,102
50 BENGALWTL 20 20.1 19.6 0 19.6 2.04 46 0.5970 29,936
51 BERGERPBL 1,408.5 1,417 1,408 0 1,417.9 -0.66 112 1.5650 1,110
52 BEXIMCO 16.3 16.7 16 0 16 1.88 474 23.8430 1,454,784
53 BGIC 23.7 24 23.7 0 24.3 -2.47 4 0.0330 1,400
54 BNICL 22.3 22.5 22 0 22.3 0 68 3.2230 143,960
55 BPML 51.8 53.3 51.5 0 51.4 0.78 389 16.7950 321,739
56 BRACBANK 42.5 46.6 42 0 46.6 -8.80 2,489 140.8320 3,328,408
57 BSC 48.2 48.8 48.1 0 48 0.42 273 7.9920 165,220
58 BSCCL 100.5 102.4 100.1 0 100.6 -0.10 451 15.4410 152,364
59 BSRMLTD 70.4 72 70 0 71.1 -0.98 737 47.4970 669,205
60 BSRMSTEEL 43 44.6 42.8 0 43.9 -2.05 266 6.3690 145,850
61 BXPHARMA 73.4 73.5 72.9 0 73.4 0 111 8.2470 112,237
62 CENTRALINS 27.2 27.8 27 0 27.2 0 38 1.1510 41,704
63 CENTRALPHL 11.5 11.5 10.6 0 10.5 9.52 795 58.3260 5,148,143
64 CITYBANK 19 19.4 19 0 19.4 -2.06 243 14.4120 750,874
65 CITYGENINS 18.8 19.3 18.6 0 18.5 1.62 70 2.2520 117,961
66 CONFIDCEM 119.6 123.4 119 0 118.5 0.93 1,153 72.6340 599,593
67 CONTININS 21.6 22.1 21.3 0 21.4 0.93 60 1.2690 58,561
68 COPPERTECH 27.1 27.5 26.3 0 26.3 3.04 582 20.1740 747,281
69 CVOPRL 112 112.7 102 0 102.5 9.27 1,147 34.1220 306,138
70 DAFODILCOM 54.4 55.8 54.4 0 54.6 -0.37 23 1.0800 19,556
71 DBH 117 120 116.4 0 119.9 -2.42 349 7.7160 65,597
72 DELTALIFE 75 75.9 73.6 0 74.4 0.81 70 1.0830 14,410
73 DESCO 41 41.2 40.4 0 40.5 1.23 11 0.1320 3,228
74 DESHBANDHU 11.3 11.4 11 0 11 2.73 219 4.8460 433,780
75 DHAKABANK 12 12.3 12 0 12.1 -0.83 48 1.6910 140,393
76 DHAKAINS 31.8 32.1 31.4 0 31.1 2.25 69 1.6140 50,788
77 DOREENPWR 69 69.9 68 0 67.8 1.77 303 14.0670 203,575
78 DSHGARME 116.1 117.9 116.1 0 115.3 0.69 16 0.2570 2,200
79 DSSL 12.3 12.4 12.1 0 12 2.5 316 10.0030 816,935
80 DUTCHBANGL 67.1 67.4 65.9 0 67.2 -0.15 369 11.3870 171,238
81 EASTERNINS 37.7 38 37.4 0 37.2 1.34 28 0.4970 13,227
82 EASTLAND 24 24.9 24 0 24.2 -0.83 36 0.9370 38,824
83 EASTRNLUB 902.1 909.9 902 0 897.7 0.49 47 0.6630 733
84 EBL 35.1 35.4 34.3 0 34.3 2.33 3 0.0060 164
85 ECABLES 182 185.5 178 0 184.5 -1.36 95 2.4590 13,665
86 EHL 47.8 48.5 47.8 0 47.2 1.27 99 2.7630 57,502
87 EMERALDOIL 13.7 14.3 13.7 0 13.5 1.48 16 0.1460 10,500
88 ENVOYTEX 24.8 26.8 24.8 0 24.8 0 68 1.9830 79,150
89 ESQUIRENIT 31.4 32.3 31.1 0 31.2 0.64 234 8.8260 279,090
90 ETL 9.8 10 9.7 0 9.6 2.08 128 5.3500 543,292
91 EXIMBANK 9.8 9.9 9.7 0 10 -2 227 8.8350 902,478
92 FAMILYTEX 1.9 2 1.9 0 2 -5 45 1.4690 734,765
93 FARCHEM 10.6 10.9 10.3 0 10.2 3.92 1,213 59.0180 5,500,454
94 FAREASTLIF 49.1 49.1 48.1 0 49 0.20 12 0.2880 5,915
95 FASFIN 4.7 4.9 4.7 0 4.7 0 100 1.7700 369,350
96 FEDERALINS 12.8 13 12.7 0 12.7 0.79 73 1.0730 83,451
97 FEKDIL 9.7 9.9 9.6 0 9.4 3.19 76 1.3340 136,897
98 FINEFOODS 47.6 48.2 46.7 0 46.9 1.49 208 4.3310 91,151
99 FIRSTSBANK 9.2 9.4 9.2 0 9.2 0 96 3.1420 338,378
100 FORTUNE 22.4 22.5 21.6 0 21.6 3.70 1,164 66.1410 2,982,144
101 FUWANGCER 8 8.1 7.8 0 7.9 1.27 37 0.3920 49,142
102 FUWANGFOOD 13.5 13.8 13.3 0 13.3 1.50 171 5.6990 418,274
103 GBBPOWER 16.2 16.4 15.9 0 15.9 1.89 170 6.7900 418,944
104 GEMINISEA 166.6 170.9 166.6 0 166.5 0.06 53 0.6320 3,746
105 GENEXIL 60.7 60.8 59.1 0 59.2 2.53 349 11.7050 194,494
106 GENNEXT 2.7 2.8 2.7 0 2.7 0 53 1.6710 618,705
107 GHAIL 22.9 23.5 22.9 0 23 -0.43 714 43.1680 1,868,681
108 GLAXOSMITH 1,882.5 1,910 1,846 0 1,844.3 2.07 586 32.0190 17,070
109 GLOBALINS 19.7 19.9 19.6 0 19.5 1.03 48 0.6640 33,615
110 GP 285.1 294.4 283 0 298.4 -4.46 1,906 104.1290 362,490
111 GPHISPAT 30.5 31.3 30.3 0 29.9 2.01 99 4.7010 152,612
112 GQBALLPEN 80.5 81 78.1 0 78 3.21 105 2.1540 26,940
113 GSPFINANCE 14.6 14.9 14.5 0 14.7 -0.68 121 2.1970 149,533
114 HAKKANIPUL 78 79 74 0 74.3 4.98 781 17.4310 225,035
115 HEIDELBCEM 166.2 169.8 166 0 169.2 -1.77 46 0.2090 1,249
116 HFL 17.6 18.3 17.5 0 17.2 2.33 84 1.5720 87,096
117 HRTEX 40.2 40.5 39.4 0 39.4 2.03 145 3.5480 88,437
118 IBNSINA 238.3 240.2 238.3 0 239.1 -0.33 41 0.5710 2,390
119 IBP 25.7 26 25.1 0 24.9 3.21 1,751 122.7960 4,786,763
120 ICB 83 85.4 82.9 0 82.7 0.36 61 0.7260 8,638
121 IDLC 48.7 48.9 48.1 0 48.9 -0.41 128 2.8190 58,105
122 IFADAUTOS 50.8 51.9 50.6 0 50.5 0.59 347 12.5600 245,638
123 IFIC 9.8 9.8 9.6 0 9.7 1.03 164 7.4530 772,894
124 ILFSL 4.5 4.7 4.5 0 4.5 0 67 0.6820 148,347
125 INTECH 14.4 14.8 14.4 0 14.6 -1.37 64 1.1080 76,150
126 INTRACO 15.8 16.2 15.4 0 15.3 3.27 570 19.4640 1,224,548
127 IPDC 25.8 26 25.7 0 25.7 0.39 51 1.7820 68,847
128 ISLAMIBANK 18.9 19.3 18.9 0 19.2 -1.56 89 2.6930 141,875
129 ISLAMICFIN 14.7 14.8 14.6 0 14.8 -0.68 42 0.7090 48,114
130 ISLAMIINS 26.6 27.4 26.6 0 27.1 -1.85 28 0.2690 10,000
131 ISNLTD 44.4 45.5 42.3 0 42.1 5.46 563 12.1500 275,718
132 ITC 36.7 36.9 35.9 0 36.6 0.27 161 7.5490 206,254
133 JAMUNABANK 17.5 17.8 17.4 0 17.6 -0.57 52 1.8850 107,764
134 JAMUNAOIL 148.2 152.5 148 0 151.9 -2.44 71 1.6340 10,923
135 JANATAINS 16.6 17.2 16.5 0 16.7 -0.60 56 1.3330 79,716
136 JMISMDL 319.3 320.9 318.2 0 316.3 0.95 471 12.9430 40,464
137 KARNAPHULI 23.9 23.9 23.2 0 23.5 1.70 28 1.4440 60,857
138 KAY&QUE 219.4 219.5 216.9 0 216.8 1.20 46 0.7800 3,564
139 KBPPWBIL 6.6 6.6 6.5 0 6.6 0 16 0.1350 20,405
140 KDSALTD 44.6 45.6 44.3 0 44.3 0.68 250 5.4820 122,037
141 KEYACOSMET 3.1 3.2 3 0 3.1 0 65 0.3910 126,127
142 KOHINOOR 426 440 426 0 429.7 -0.86 184 3.3850 7,794
143 KPCL 55.8 56.5 54.9 0 54.6 2.20 804 40.1020 718,062
144 KPPL 15.9 15.9 15.1 0 15.1 5.30 276 6.9050 442,415
145 KTL 11.9 12.2 11.8 0 11.8 0.85 385 14.3780 1,196,747
146 LANKABAFIN 16.5 16.7 16.3 0 16.3 1.23 177 4.7950 291,653
147 LEGACYFOOT 68.1 69.4 65.1 0 65.9 3.34 384 6.4900 95,302
148 LHBL 46.3 46.8 45.6 0 45.5 1.76 959 47.7790 1,031,817
149 LIBRAINFU 634 634 632 0 633.3 0.11 19 0.1400 221
150 LINDEBD 1,330 1,349 1,320 0 1,317.1 0.98 723 41.3950 31,001
151 MAKSONSPIN 5.7 5.8 5.6 0 5.5 3.64 192 3.6400 635,999
152 MALEKSPIN 14.8 15.1 14.6 0 14.5 2.07 111 1.8620 125,421
153 MARICO 1,662.4 1,670 1,662.2 0 1,665.9 -0.21 63 1.3640 819
154 MEGHNALIFE 52.8 53.8 52.7 0 53.1 -0.56 51 0.7910 14,952
155 MERCANBANK 12.2 12.4 12.2 0 12.4 -1.61 97 3.6540 297,230
156 MERCINS 29.4 30.3 29.4 0 29.4 0 21 0.4690 15,925
157 METROSPIN 9.8 9.9 9.3 0 9.4 4.26 416 22.5410 2,333,745
158 MHSML 9.2 9.3 9 0 8.9 3.37 62 1.0030 109,327
159 MIDASFIN 12.4 12.6 12.4 0 12.2 1.64 10 0.1120 8,902
160 MIRACLEIND 22.7 23.3 22.5 0 22.6 0.44 386 7.0080 306,270
161 MJLBD 79 80.9 79 0 79.3 -0.38 48 0.7910 9,889
162 MLDYEING 59.9 61.5 59.9 0 60 -0.17 335 83.3560 1,363,033
163 MONNOCERA 115.6 117 114.2 0 114.8 0.70 417 7.2960 63,083
164 MONNOSTAF 800.1 810 785.5 0 785.3 1.88 434 7.4400 9,271
165 MPETROLEUM 171.1 174.4 171.1 0 173.4 -1.33 79 3.2350 18,820
166 MTB 28 28 28 0 28 0 32 2.7720 98,994
167 NAHEEACP 43.5 44.5 42 0 41.8 4.07 1,093 56.4530 1,292,996
168 NATLIFEINS 261 261.1 261 0 262 -0.38 5 0.2470 948
169 NAVANACNG 38.7 39.3 38.5 0 38.3 1.04 100 2.4600 63,217
170 NBL 7.7 7.7 7.5 0 7.6 1.32 173 7.6250 1,003,652
171 NCCBANK 12.6 12.6 12.4 0 12.5 0.8 54 1.4210 113,533
172 NEWLINE 16 16.4 15.5 0 15.4 3.90 393 13.1350 818,055
173 NFML 10.6 10.8 10.4 0 10.4 1.92 225 7.1010 666,939
174 NHFIL 30.4 30.9 30.2 0 30 1.33 93 1.2420 40,553
175 NITOLINS 28.6 29.4 28.6 0 28.4 0.70 78 2.9850 102,593
176 NORTHERN 401.9 413 351.3 0 384.9 4.42 2,839 77.2820 210,752
177 NORTHRNINS 22.5 22.5 21.8 0 22.1 1.81 35 1.6800 75,446
178 NPOLYMAR 69.5 71 68.4 0 68.7 1.16 344 9.6500 138,059
179 NTC 500 503 497 0 500.1 -0.02 67 1.3300 2,658
180 NTLTUBES 126.6 128.9 122.9 0 122.4 3.43 1,643 44.3280 351,066
181 NURANI 9 9.1 8.6 0 8.6 4.65 231 4.1910 466,810
182 OAL 7.3 7.3 6.7 0 6.7 8.96 586 14.9230 2,060,713
183 OIMEX 27.7 28.2 27.7 0 27.6 0.36 114 2.8870 103,743
184 OLYMPIC 188.4 194 188.1 0 191.4 -1.57 148 3.8280 20,192
185 ONEBANKLTD 9.9 10.3 9.8 0 9.9 0 74 2.8130 285,825
186 ORIONINFU 90.9 95.4 89.3 0 90.3 0.66 1,281 79.4000 864,841
187 ORIONPHARM 47.2 47.8 46 0 46.8 0.85 1,892 83.8960 1,788,483
188 PADMAOIL 178 181.8 178 0 180.9 -1.60 240 4.2590 23,792
189 PARAMOUNT 39.7 40.3 39 0 40.2 -1.24 141 2.4630 61,737
190 PDL 10.4 10.7 10.3 0 10.4 0 331 12.6410 1,193,673
191 PENINSULA 21.8 22.2 21.6 0 21.9 -0.46 220 9.0850 414,319
192 PEOPLESINS 18.6 19.2 18.5 0 18.3 1.64 41 0.7100 37,790
193 PHARMAID 433.9 443.8 423 0 427.9 1.40 170 4.5750 10,559
194 PHENIXINS 0 0 0 0 26.1 -- 0 0.0000 0
195 PHOENIXFIN 23.5 23.9 23.5 0 23.5 0 29 1.3220 56,050
196 PIONEERINS 40.7 41.5 39.5 0 39.8 2.26 152 11.5640 286,681
197 POPULARLIF 90.8 90.8 90.8 0 88.2 2.95 1 0.0180 200
198 POWERGRID 49.4 49.7 49.1 0 49.1 0.61 52 1.4620 29,625
199 PRAGATIINS 36 36 36 0 35.9 0.28 1 0.0040 100
200 PRAGATILIF 112.9 113.2 111 0 111 1.71 103 0.9980 8,877
201 PREMIERBAN 11.3 11.5 11.1 0 11.4 -0.88 172 8.0290 713,061
202 PREMIERLEA 5.7 5.8 5.7 0 5.7 0 27 0.2700 46,930
203 PRIMEBANK 16.7 17 16.7 0 17 -1.76 26 0.3980 23,780
204 PRIMEFIN 6.8 6.8 6.8 0 6.8 0 10 0.1740 25,604
205 PRIMEINSUR 19.3 19.3 19.3 0 20.3 -4.93 2 0.0010 65
206 PRIMELIFE 51 54.9 50.8 0 50.8 0.39 60 0.7110 13,555
207 PRIMETEX 21.7 21.8 21.4 0 21.3 1.88 86 2.5280 116,815
208 PROGRESLIF 153 153.8 148.4 0 150.8 1.46 555 17.9000 118,037
209 PROVATIINS 26.7 27.1 26.7 0 26.4 1.14 57 0.6590 24,403
210 PTL 62 62 61.5 0 61.8 0.32 76 3.9600 64,124
211 PUBALIBANK 23.9 24.1 23.7 0 24.1 -0.83 39 1.7690 73,831
212 PURABIGEN 15.4 15.6 15.1 0 15.2 1.32 90 1.5860 102,780
213 QUASEMIND 45.8 48.2 45.2 0 44.6 2.69 1,130 65.3290 1,396,625
214 QUEENSOUTH 34.5 35.1 34 0 34.1 1.17 352 15.0850 435,754
215 RAHIMTEXT 247.1 258 247.1 0 252.9 -2.29 122 1.7670 7,032
216 RAKCERAMIC 0 0 0 0 32.9 -- 0 0.0000 0
217 RANFOUNDRY 132 133 131.9 0 130.5 1.15 12 0.2370 1,792
218 RDFOOD 15.7 15.8 15.5 0 15.4 1.95 407 21.5240 1,375,920
219 RECKITTBEN 3,293 3,318.5 3,260 0 3,295.4 -0.07 169 2.5080 762
220 REGENTTEX 10.4 10.7 10.2 0 10.4 0 144 4.1670 395,790
221 RELIANCINS 43 43.5 43 0 43 0 7 0.0390 905
222 RENATA 1,109 1,113.9 1,100.1 0 1,108.6 0.04 24 1.9290 1,745
223 RENWICKJA 950 950 950 0 940.9 0.97 1 0.0020 2
224 REPUBLIC 23.2 23.5 23.1 0 23.2 0 25 0.3840 16,506
225 RNSPIN 4 4 3.9 0 4 0 63 0.7540 188,552
226 RSRMSTEEL 30.2 31 30 0 30.4 -0.66 333 9.3620 307,286
227 RUNNERAUTO 61.9 63.7 61.6 0 61.6 0.49 568 16.2940 260,337
228 RUPALIBANK 30.9 31.6 30.9 0 31.6 -2.22 121 2.9850 95,937
229 RUPALIINS 19.5 20.1 19.5 0 19.6 -0.51 74 1.5610 79,203
230 RUPALILIFE 52.3 52.3 50.2 0 50.1 4.39 531 13.7960 267,510
231 SAFKOSPINN 11.5 11.6 11.2 0 11.5 0 9 0.0360 3,182
232 SAIFPOWER 17.2 17.5 16.5 0 16.5 4.24 294 8.6340 505,417
233 SAIHAMCOT 20.4 20.8 20 0 19.8 3.03 1,111 73.4890 3,597,739
234 SAIHAMTEX 38.9 40.6 38.9 0 39.9 -2.51 434 51.1360 1,288,549
235 SALAMCRST 24 24.5 24 0 23.8 0.84 145 3.1540 130,108
236 SALVOCHEM 12.4 12.6 11.9 0 12.2 1.64 71 0.9760 78,442
237 SAMATALETH 144 148 140.8 0 139.8 3.00 357 6.1900 42,916
238 SAMORITA 66.2 67.3 66.1 0 65.9 0.46 47 0.6340 9,506
239 SANDHANINS 22.5 22.8 22.1 0 22.4 0.45 24 0.2450 11,002
240 SAPORTL 21.5 21.8 21.5 0 21.5 0 125 2.2670 104,770
241 SEAPEARL 61 61.4 60 0 61.3 -0.49 632 27.2390 450,852
242 SHAHJABANK 23.2 24 23.2 0 23.7 -2.11 57 1.4460 61,701
243 SHASHADNIM 28.3 29.2 28.3 0 28.3 0 187 5.3720 186,342
244 SHEPHERD 23.3 23.5 22.9 0 22.9 1.75 630 15.0230 644,297
245 SHURWID 28.1 28.3 27.7 0 27.6 1.81 395 11.5640 412,312
246 SIBL 12.7 13 12.6 0 13 -2.31 41 0.3740 29,255
247 SILCOPHL 25.3 25.6 24.8 0 24.9 1.61 400 10.8870 430,009
248 SILVAPHL 20.3 20.4 19.7 0 19.7 3.05 1,086 45.9790 2,294,275
249 SIMTEX 16.3 16.5 15.9 0 15.7 3.82 265 9.4950 583,408
250 SINGERBD 169.3 171.7 168.9 0 170.3 -0.59 294 7.2400 42,578
251 SINOBANGLA 60.4 61 58.9 0 59.2 2.03 688 14.8120 246,865
252 SKTRIMS 70.2 72 70.2 0 70.7 -0.71 478 24.9010 349,271
253 SONALIANSH 400 403.8 384 0 390.9 2.33 226 2.7670 7,024
254 SONARBAINS 35.9 36.1 35.1 0 35.1 2.28 239 6.3660 178,160
255 SONARGAON 34 34.3 32.7 0 32.6 4.29 823 24.9050 742,389
256 SOUTHEASTB 12.6 13.2 12.5 0 12.6 0 37 1.4060 111,437
257 SPCERAMICS 9.4 9.5 9.4 0 9.3 1.08 9 0.1100 11,620
258 SPCL 85.6 87.8 84.3 0 83.8 2.15 1,377 70.6460 816,733
259 SQURPHARMA 200.5 203.9 200 0 203.5 -1.47 1,064 73.4070 365,523
260 SSSTEEL 13.1 13.3 12.9 0 12.8 2.34 774 26.7620 2,042,937
261 STANCERAM 510.7 519.4 507 0 507 0.73 548 15.1760 29,412
262 STANDARINS 43.6 43.9 42.6 0 43.1 1.16 184 2.5890 59,925
263 STANDBANKL 8.6 8.7 8.5 0 8.6 0 38 1.6600 193,425
264 STYLECRAFT 183.8 186 181.3 0 180.5 1.83 463 6.0770 33,033
265 SUMITPOWER 40.5 41.6 40.5 0 42.6 -4.93 781 60.8750 1,484,872
266 SUNLIFEINS 17.8 17.8 17.2 0 17.7 0.56 5 0.0410 2,381
267 TAKAFULINS 28.6 29.5 28.6 0 28.5 0.35 7 0.0940 3,289
268 TITASGAS 34.7 35 34.6 0 35 -0.86 85 2.4880 71,608
269 TOSRIFA 13 13.1 12.8 0 13 0 50 0.4950 38,290
270 TRUSTBANK 27.8 28.4 27.7 0 28 -0.71 48 3.4750 123,426
271 UCB 13.5 13.8 13.5 0 13.7 -1.46 58 1.7180 126,609
272 UNIONCAP 5.5 5.7 5.4 0 5.5 0 40 0.4870 87,731
273 UNIQUEHRL 49 50.5 48.2 0 48.7 0.62 72 2.0380 41,361
274 UNITEDAIR 1.7 1.7 1.7 0 1.6 6.25 104 0.8010 471,133
275 UNITEDFIN 15.2 15.4 15.1 0 15.2 0 97 2.1280 139,628
276 UNITEDINS 47.1 48.5 46.7 0 48.1 -2.08 27 0.1670 3,503
277 UPGDCL 263.6 265.8 262 0 263.7 -0.04 261 13.2690 50,376
278 USMANIAGL 54.5 54.9 53 0 52.8 3.22 85 0.8040 14,886
279 UTTARABANK 26.5 27 26.3 0 27.3 -2.93 217 11.4050 428,104
280 UTTARAFIN 54 54.8 53.4 0 54.1 -0.18 68 0.6900 12,788
281 VFSTDL 29.6 29.8 28.2 0 28.7 3.14 1,781 112.6290 3,890,994
282 WATACHEM 358 363.5 354 0 355 0.85 295 5.9980 16,636
283 WMSHIPYARD 15.1 15.5 15 0 15 0.67 405 17.4100 1,142,918
284 YPL 11 11.1 10.8 0 10.9 0.92 59 1.3620 123,284
285 ZAHEENSPIN 6.9 7.2 6.9 0 6.8 1.47 189 2.1390 303,419

 

 

 

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.