Wednesday, Dec 12, 2018 Current Time: 1:54:18 PM (BST) Market Status: Open
1JANATAMF 4.30 
-0.10    -2.27%

1STPRIMFMF 10.30 
0.10    0.98%

AAMRANET 57.70 
0.50    0.87%

AAMRATECH 27.90 
0.30    1.09%

ABB1STMF 4.40 
0.10    2.33%

ABBANK 11.40 
-0.10    -0.87%

ACFL   45.40    
0.00    0.00%

ACI   326.20    
-1.00    -0.31%

ACIFORMULA 152.60 
-0.30    -0.20%

ACMELAB 79.50 
0.00    0.00%

ACTIVEFINE 27.00 
-0.30    -1.10%

ADVENT 48.00 
-1.90    -3.81%

AFCAGRO 31.00 
0.20    0.65%

AFTABAUTO 44.60 
0.00    0.00%

AGNISYSL 19.90 
0.40    2.05%

AGRANINS 17.10 
0.30    1.79%

AIBL1STIMF 7.10 
-0.10    -1.39%

AIL   64.00    
-0.10    -0.16%

AL-HAJTEX 98.20 
8.80    9.84%

ALARABANK 18.70 
-0.20    -1.06%

ALIF   9.30    
0.10    1.09%

ALLTEX 13.60 
-1.10    -7.48%

AMANFEED 46.90 
0.00    0.00%

AMBEEPHA 859.40 
59.90    7.49%

AMCL(PRAN) 239.50 
1.40    0.59%

ANLIMAYARN 40.40 
3.60    9.78%

ANWARGALV 75.60 
1.10    1.48%

APEXFOODS 173.00 
4.00    2.37%

APEXFOOT 278.20 
1.40    0.51%

APEXSPINN 136.50 
3.20    2.40%

APEXTANRY 140.00 
1.00    0.72%

APOLOISPAT 7.70 
0.20    2.67%

ARAMIT 463.00 
14.00    3.12%

ARAMITCEM 19.00 
-0.30    -1.55%

ARGONDENIM 25.80 
0.10    0.39%

ASIAINS 16.60 
-0.40    -2.35%

ASIAPACINS 22.90 
0.60    2.69%

ATCSLGF 9.30 
0.00    0.00%

ATLASBANG 123.10 
-2.10    -1.68%

AZIZPIPES 173.00 
2.90    1.70%

BANGAS 321.10 
-4.80    -1.47%

BANKASIA 17.70 
0.10    0.57%

BARKAPOWER 28.00 
0.00    0.00%

BATASHOE 1125.00 
-18.10    -1.58%

BATBC   3405.40    
-78.40    -2.25%

BAYLEASING 17.00 
0.00    0.00%

BBS   27.80    
-0.20    -0.71%

BBSCABLES 91.00 
-0.50    -0.55%

BDAUTOCA 225.40 
-5.00    -2.17%

BDCOM   25.60    
0.10    0.39%

BDFINANCE 15.40 
0.00    0.00%

BDLAMPS 204.10 
-6.90    -3.27%

BDTHAI 21.10 
0.00    0.00%

BDWELDING 15.70 
0.40    2.61%

BEACHHATCH 11.90 
0.90    8.18%

BEACONPHAR 16.70 
0.20    1.21%

BENGALWTL 30.00 
1.90    6.76%

BERGERPBL 1357.10 
3.10    0.23%

BEXIMCO 21.40 
0.00    0.00%

BGIC   19.40    
-0.20    -1.02%

BIFC   5.30    
0.30    6.00%

BNICL   15.80    
0.10    0.64%

BPML   89.30    
0.20    0.22%

BRACBANK 72.70 
-0.70    -0.95%

BSC   38.70    
-0.20    -0.51%

BSCCL   87.20    
-0.40    -0.46%

BSRMLTD 78.50 
-0.30    -0.38%

BSRMSTEEL 59.70 
-0.10    -0.17%

BXPHARMA 74.80 
0.50    0.67%

BXSYNTH 7.30 
0.30    4.29%

CAPMBDBLMF 6.60 
-0.20    -2.94%

CAPMIBBLMF 11.60 
-0.30    -2.52%

CENTRALINS 18.40 
0.00    0.00%

CENTRALPHL 13.80 
-0.30    -2.13%

CITYBANK 30.00 
-0.30    -0.99%

CITYGENINS 13.20 
0.30    2.33%

CNATEX 3.80 
0.00    0.00%

CONFIDCEM 187.30 
3.40    1.85%

CONTININS 16.80 
-0.40    -2.33%

CVOPRL 162.00 
2.50    1.57%

DACCADYE 5.10 
-0.10    -1.92%

DAFODILCOM 33.00 
0.60    1.85%

DBH   128.00    
-1.10    -0.85%

DBH1STMF 7.30 
0.10    1.39%

DELTALIFE 110.10 
3.10    2.90%

DELTASPINN 6.30 
0.20    3.28%

DESCO   39.30    
1.10    2.88%

DESHBANDHU 13.40 
0.00    0.00%

DHAKABANK 13.90 
-0.20    -1.42%

DHAKAINS 20.40 
1.00    5.15%

DOREENPWR 78.90 
-0.80    -1.00%

DSHGARME 235.70 
11.60    5.18%

DSSL   21.40    
-0.60    -2.73%

DULAMIACOT 33.50 
1.00    3.08%

DUTCHBANGL 131.70 
-0.30    -0.23%

EASTERNINS 28.20 
0.60    2.17%

EASTLAND 18.50 
0.00    0.00%

EASTRNLUB 1400.20 
53.50    3.97%

EBL   34.60    
-0.10    -0.29%

EBL1STMF 7.20 
0.00    0.00%

EBLNRBMF 4.60 
0.00    0.00%

ECABLES 264.10 
-13.00    -4.69%

EHL   45.20    
0.20    0.44%

EMERALDOIL 10.60 
0.10    0.95%

ENVOYTEX 35.10 
-0.70    -1.96%

ETL   12.30    
0.10    0.82%

EXIM1STMF 5.00 
0.10    2.04%

EXIMBANK 10.30 
-0.10    -0.96%

FAMILYTEX 4.90 
0.10    2.08%

FARCHEM 15.00 
0.50    3.45%

FAREASTFIN 5.00 
0.10    2.04%

FAREASTLIF 63.20 
2.40    3.95%

FASFIN 13.00 
-0.10    -0.76%

FEDERALINS 9.20 
0.30    3.37%

FEKDIL 15.60 
0.20    1.30%

FINEFOODS 38.80 
-0.20    -0.51%

FIRSTFIN 5.50 
-0.20    -3.51%

FIRSTSBANK 10.10 
-0.10    -0.98%

FORTUNE 31.10 
0.30    0.97%

FUWANGCER 13.10 
-0.10    -0.76%

FUWANGFOOD 15.00 
0.10    0.67%

GBBPOWER 9.60 
0.20    2.13%

GEMINISEA 333.00 
6.70    2.05%

GENNEXT 6.20 
-0.10    -1.59%

GHAIL   30.30    
0.50    1.68%

GHCL   39.60    
-0.10    -0.25%

GLAXOSMITH 1520.50 
-32.90    -2.12%

GLOBALINS 12.80 
0.50    4.07%

GOLDENSON 9.60 
0.80    9.09%

GP   355.10    
-0.40    -0.11%

GPHISPAT 33.00 
-0.50    -1.49%

GQBALLPEN 83.70 
4.50    5.68%

GRAMEENS2 11.90 
0.10    0.85%

GREENDELMF 6.80 
-0.10    -1.45%

GREENDELT 58.00 
0.70    1.22%

GSPFINANCE 19.70 
-0.20    -1.01%

HAKKANIPUL 71.40 
2.60    3.78%

HEIDELBCEM 339.00 
3.90    1.16%

HFL   23.10    
0.40    1.76%

HRTEX   46.30    
4.20    9.98%

HWAWELLTEX 37.40 
0.40    1.08%

IBBLPBOND 917.00 
-12.00    -1.29%

IBNSINA 267.40 
4.50    1.71%

IBP   36.60    
0.30    0.83%

ICB   113.00    
0.00    0.00%

ICB3RDNRB 5.20 
0.00    0.00%

ICBAMCL2ND 6.30 
0.00    0.00%

ICBEPMF1S1 5.20 
-0.10    -1.89%

ICBIBANK 4.20 
0.00    0.00%

IDLC   69.20    
-0.50    -0.72%

IFADAUTOS 108.80 
0.60    0.55%

IFIC   10.40    
-0.20    -1.89%

IFIC1STMF 4.00 
0.00    0.00%

IFILISLMF1 6.70 
-0.10    -1.47%

ILFSL   13.20    
-0.10    -0.75%

IMAMBUTTON 28.00 
0.90    3.32%

INTECH 57.60 
4.70    8.88%

INTRACO 27.90 
0.30    1.09%

IPDC   37.70    
0.00    0.00%

ISLAMIBANK 23.60 
0.00    0.00%

ISLAMICFIN 16.50 
-0.20    -1.20%

ISLAMIINS 22.40 
1.60    7.69%

ISNLTD 31.50 
-3.40    -9.74%

ITC   46.40    
1.20    2.65%

JAMUNABANK 17.20 
-0.10    -0.58%

JAMUNAOIL 188.00 
-1.30    -0.69%

JANATAINS 13.00 
0.10    0.78%

JMISMDL 264.10 
14.90    5.98%

JUTESPINN 150.50 
-0.70    -0.46%

KARNAPHULI 15.00 
-0.10    -0.66%

KAY&QUE 182.50 
5.00    2.82%

KBPPWBIL 11.20 
0.00    0.00%

KDSALTD 51.50 
0.40    0.78%

KOHINOOR 405.00 
11.40    2.90%

KPCL   55.40    
0.80    1.47%

KPPL   20.00    
0.10    0.50%

KTL   29.90    
0.10    0.34%

LANKABAFIN 22.20 
-0.20    -0.89%

LEGACYFOOT 202.50 
-3.60    -1.75%

LHBL   43.90    
0.60    1.39%

LIBRAINFU 1128.00 
24.10    2.18%

LINDEBD 1203.10 
-4.50    -0.37%

LRGLOBMF1 6.70 
0.00    0.00%

MAKSONSPIN 7.80 
0.10    1.30%

MALEKSPIN 17.30 
0.00    0.00%

MARICO 1216.00 
-28.20    -2.27%

MATINSPINN 40.00 
0.70    1.78%

MBL1STMF 7.00 
0.00    0.00%

MEGCONMILK 22.00 
-0.60    -2.65%

MEGHNACEM 90.70 
0.30    0.33%

MEGHNALIFE 77.70 
5.10    7.02%

MEGHNAPET 14.10 
-0.70    -4.73%

MERCANBANK 17.10 
0.00    0.00%

MERCINS 22.30 
-0.20    -0.89%

METROSPIN 8.00 
0.10    1.27%

MHSML   11.90    
0.10    0.85%

MICEMENT 68.00 
-1.00    -1.45%

MIDASFIN 23.00 
-0.80    -3.36%

MIRACLEIND 37.10 
0.60    1.64%

MITHUNKNIT 16.10 
0.30    1.90%

MJLBD   93.50    
-0.10    -0.11%

MLDYEING 40.10 
1.00    2.56%

MONNOCERA 262.00 
-15.10    -5.45%

MONNOSTAF 1505.00 
-72.30    -4.58%

MPETROLEUM 188.40 
0.80    0.43%

MTB   34.70    
-0.30    -0.86%

NAHEEACP 58.30 
-0.70    -1.19%

NATLIFEINS 180.70 
8.70    5.06%

NAVANACNG 46.60 
-0.70    -1.48%

NBL   8.80    
0.00    0.00%

NCCBANK 15.00 
-0.10    -0.66%

NCCBLMF1 6.80 
0.00    0.00%

NFML   10.90    
0.10    0.93%

NHFIL   44.40    
0.10    0.23%

NITOLINS 28.10 
0.00    0.00%

NORTHERN 1300.00 
62.20    5.03%

NORTHRNINS 16.70 
0.30    1.83%

NPOLYMAR 72.90 
1.80    2.53%

NTC   959.00    
50.60    5.57%

NTLTUBES 107.40 
-2.80    -2.54%

NURANI 16.90 
0.10    0.60%

OAL   12.30    
0.00    0.00%

OIMEX   38.40    
-0.20    -0.52%

OLYMPIC 216.20 
-1.60    -0.73%

ONEBANKLTD 14.10 
-0.20    -1.40%

ORIONINFU 55.30 
0.50    0.91%

ORIONPHARM 36.20 
0.20    0.56%

PADMALIFE 24.60 
1.90    8.37%

PADMAOIL 233.00 
-0.20    -0.09%

PARAMOUNT 17.10 
1.30    8.23%

PDL   16.70    
-0.30    -1.76%

PENINSULA 27.70 
0.10    0.36%

PEOPLESINS 18.00 
1.30    7.78%

PF1STMF 5.20 
0.00    0.00%

PHARMAID 643.00 
13.40    2.13%

PHENIXINS 25.00 
0.40    1.63%

PHOENIXFIN 32.00 
-0.20    -0.62%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 29.30 
0.80    2.81%

PLFSL   4.80    
0.00    0.00%

POPULAR1MF 4.00 
0.00    0.00%

POPULARLIF 112.60 
4.80    4.45%

POWERGRID 47.90 
0.50    1.05%

PRAGATIINS 25.00 
0.00    0.00%

PRAGATILIF 114.50 
10.40    9.99%

PREMIERBAN 11.00 
0.10    0.92%

PREMIERCEM 64.60 
-0.30    -0.46%

PREMIERLEA 8.40 
-0.20    -2.33%

PRIME1ICBA 5.80 
0.20    3.57%

PRIMEBANK 17.00 
-0.30    -1.73%

PRIMEFIN 9.10 
0.10    1.11%

PRIMEINSUR 12.70 
0.20    1.60%

PRIMELIFE 57.20 
5.20    10.00%

PRIMETEX 37.60 
2.20    6.21%

PROGRESLIF 63.00 
1.70    2.77%

PROVATIINS 16.40 
0.50    3.14%

PTL   64.00    
0.20    0.31%

PUBALIBANK 25.00 
-0.40    -1.57%

PURABIGEN 12.40 
0.20    1.64%

QUASEMIND 43.90 
0.10    0.23%

QUEENSOUTH 41.40 
-0.20    -0.48%

RAHIMTEXT 370.00 
2.00    0.54%

RAKCERAMIC 38.30 
0.00    0.00%

RANFOUNDRY 149.00 
-0.20    -0.13%

RDFOOD 16.70 
1.00    6.37%

RECKITTBEN 2349.90 
21.60    0.93%

REGENTTEX 16.00 
0.10    0.63%

RELIANCE1 9.20 
0.10    1.10%

RELIANCINS 44.20 
0.00    0.00%

RENATA 1142.90 
7.90    0.70%

RENWICKJA 890.00 
48.20    5.73%

REPUBLIC 25.20 
1.10    4.56%

RNSPIN 8.80 
0.40    4.76%

RSRMSTEEL 45.40 
-0.20    -0.44%

RUPALIBANK 35.10 
0.10    0.29%

RUPALIINS 18.10 
0.50    2.84%

RUPALILIFE 89.10 
5.20    6.20%

SAFKOSPINN 17.20 
0.20    1.18%

SAIFPOWER 21.10 
0.20    0.96%

SAIHAMCOT 25.70 
-0.10    -0.39%

SAIHAMTEX 53.10 
-3.10    -5.52%

SALAMCRST 27.50 
0.10    0.36%

SALVOCHEM 16.40 
-0.10    -0.61%

SAMATALETH 49.20 
0.70    1.44%

SAMORITA 71.10 
-1.60    -2.20%

SANDHANINS 26.60 
1.70    6.83%

SAPORTL 25.00 
0.00    0.00%

SAVAREFR 107.00 
-3.20    -2.90%

SEBL1STMF 11.80 
0.00    0.00%

SEMLLECMF 6.50 
-0.20    -2.99%

SHAHJABANK 28.00 
0.00    0.00%

SHASHADNIM 59.90 
0.30    0.50%

SHEPHERD 40.00 
0.50    1.27%

SHURWID 28.50 
0.10    0.35%

SHYAMPSUG 29.00 
-0.40    -1.36%

SIBL   15.10    
0.10    0.67%

SILVAPHL 31.80 
0.10    0.32%

SIMTEX 32.00 
0.00    0.00%

SINGERBD 214.90 
0.00    0.00%

SINOBANGLA 54.60 
1.50    2.82%

SKTRIMS 48.70 
-0.60    -1.22%

SONALIANSH 765.00 
35.80    4.91%

SONARBAINS 14.90 
0.30    2.05%

SONARGAON 23.00 
1.20    5.50%

SOUTHEASTB 14.70 
-0.20    -1.34%

SPCERAMICS 12.90 
-0.10    -0.77%

SPCL   81.60    
1.50    1.87%

SQUARETEXT 46.40 
0.20    0.43%

SQURPHARMA 249.00 
-2.70    -1.07%

STANCERAM 148.50 
4.00    2.77%

STANDARINS 33.00 
2.80    9.27%

STANDBANKL 9.90 
0.10    1.02%

STYLECRAFT 963.00 
-29.50    -2.97%

SUMITPOWER 38.60 
0.10    0.26%

SUNLIFEINS 26.40 
2.40    10.00%

TAKAFULINS 25.60 
0.10    0.39%

TALLUSPIN 5.80 
0.00    0.00%

TITASGAS 36.50 
-0.20    -0.54%

TOSRIFA 20.40 
-0.10    -0.49%

TRUSTB1MF 4.30 
0.00    0.00%

TRUSTBANK 31.50 
-0.10    -0.32%

TUNGHAI 5.30 
-0.20    -3.64%

UCB   16.80    
-0.20    -1.18%

UNIONCAP 12.20 
0.10    0.83%

UNIQUEHRL 53.40 
0.00    0.00%

UNITEDAIR 2.80 
0.20    7.69%

UNITEDFIN 17.50 
0.00    0.00%

UNITEDINS 23.10 
0.10    0.43%

UPGDCL 293.50 
-0.90    -0.31%

USMANIAGL 109.00 
-3.20    -2.85%

UTTARABANK 28.10 
0.10    0.36%

UTTARAFIN 64.00 
-0.10    -0.16%

VFSTDL 61.90 
-1.60    -2.52%

WATACHEM 506.30 
16.50    3.37%

WMSHIPYARD 20.00 
0.00    0.00%

YPL   13.30    
0.10    0.76%

ZAHEENSPIN 10.90 
-0.10    -0.91%

ZAHINTEX 11.10 
0.10    0.91%

ZEALBANGLA 35.20 
-0.80    -2.22%


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 Dec 12, 2018 at 1:52 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 57.7 58.2 57.4 0 57.2 0.87 98 1.8260 31,607
2 AAMRATECH 27.9 28.3 27.6 0 27.6 1.09 77 2.1740 77,681
3 ABBANK 11.4 11.6 11.4 0 11.5 -0.87 100 2.4110 211,110
4 ACI 326.2 331.9 326.2 0 327.2 -0.31 91 1.4830 4,525
5 ACIFORMULA 152.6 154.8 152 0 152.9 -0.20 78 0.8540 5,550
6 ACMELAB 79.5 79.7 79.4 0 79.5 0 54 1.1370 14,301
7 ACTIVEFINE 27 27.6 26.8 0 27.3 -1.10 515 18.9110 699,757
8 AFCAGRO 31 31.4 30.8 0 30.8 0.65 27 0.5740 18,504
9 AFTABAUTO 44.6 44.9 44.5 0 44.6 0 118 1.4170 31,781
10 AGNISYSL 19.9 20.3 19.6 0 19.5 2.05 316 7.3480 368,048
11 AGRANINS 17.1 17.1 16.6 0 16.8 1.79 12 0.0960 5,672
12 AL-HAJTEX 98.2 98.3 90.8 0 89.4 9.84 2,222 96.1730 991,132
13 ALARABANK 18.7 18.9 18.6 0 18.9 -1.06 34 0.2300 12,261
14 ALIF 9.3 9.5 9.2 0 9.2 1.09 186 3.4810 370,085
15 ALLTEX 13.6 16.1 13.5 0 14.7 -7.48 1,166 32.5130 2,166,845
16 AMANFEED 46.9 47.7 46.9 0 46.9 0 260 7.2230 153,237
17 AMBEEPHA 859.4 859.4 782 0 799.5 7.49 1,227 45.7220 54,585
18 AMCL(PRAN) 239.5 240 235.3 0 238.1 0.59 115 2.9980 12,558
19 ANLIMAYARN 40.4 40.4 37.6 0 36.8 9.78 1,644 70.0840 1,755,806
20 ANWARGALV 75.6 76.2 74.1 0 74.5 1.48 629 14.4500 192,447
21 APEXFOODS 173 173 166.1 0 169 2.37 272 5.1690 30,477
22 APEXFOOT 278.2 279.9 273.6 0 276.8 0.51 79 2.6340 9,496
23 APEXSPINN 136.5 137 130.5 0 133.3 2.40 191 3.0290 22,630
24 APEXTANRY 140 140.4 137 0 139 0.72 100 1.8830 13,584
25 APOLOISPAT 7.7 7.7 7.5 0 7.5 2.67 83 1.1960 156,924
26 ARAMIT 463 464 443.6 0 449 3.12 901 20.9920 46,083
27 ARAMITCEM 19 20.6 19 0 19.3 -1.55 11 0.0460 2,433
28 ARGONDENIM 25.8 26.6 25.5 0 25.7 0.39 80 1.4060 54,774
29 ASIAINS 16.6 17 16.6 0 17 -2.35 47 0.4100 24,483
30 ATLASBANG 123.1 126.2 123 0 125.2 -1.68 159 4.4690 35,726
31 AZIZPIPES 173 175 170.5 0 170.1 1.70 446 8.3220 48,040
32 BANGAS 321.1 327 320 0 325.9 -1.47 322 5.7430 17,833
33 BANKASIA 17.7 17.7 17.3 0 17.6 0.57 63 8.3240 474,247
34 BARKAPOWER 28 28.4 27.9 0 28 0 61 2.6010 92,605
35 BATASHOE 1,125 1,132 1,120 0 1,143.1 -1.58 70 3.3080 2,940
36 BATBC 3,405.4 3,497.3 3,400 0 3,483.8 -2.25 111 2.5980 753
37 BAYLEASING 17 17 16 0 17 0 28 0.4650 27,449
38 BBS 27.8 28.3 27.8 0 28 -0.71 147 7.8990 282,620
39 BBSCABLES 91 92.8 90.4 0 91.5 -0.55 602 21.3640 233,099
40 BDAUTOCA 225.4 234.8 222.2 0 230.4 -2.17 333 3.7180 16,197
41 BDCOM 25.6 25.9 25.5 0 25.5 0.39 111 7.1510 280,101
42 BDFINANCE 15.4 15.6 15.4 0 15.4 0 163 5.6040 361,082
43 BDLAMPS 204.1 211 202 0 211 -3.27 284 5.7060 27,625
44 BDTHAI 21.1 21.3 21 0 21.1 0 159 3.8300 181,452
45 BDWELDING 15.7 15.7 15.3 0 15.3 2.61 34 0.2120 13,617
46 BEACHHATCH 11.9 12.1 11.1 0 11 8.18 86 0.5870 50,550
47 BEACONPHAR 16.7 16.7 16.5 0 16.5 1.21 41 0.8210 49,362
48 BENGALWTL 30 30 28.3 0 28.1 6.76 150 4.1280 139,591
49 BERGERPBL 1,357.1 1,368.9 1,352 0 1,354 0.23 391 11.4450 8,435
50 BEXIMCO 21.4 21.6 21.3 0 21.4 0 395 12.2410 571,547
51 BGIC 19.4 19.4 19.2 0 19.6 -1.02 5 0.0140 702
52 BNICL 15.8 16.2 15.8 0 15.7 0.64 135 2.1490 133,200
53 BPML 89.3 90.3 89.2 0 89.1 0.22 322 6.0200 67,163
54 BRACBANK 72.7 73.2 72.3 0 73.4 -0.95 368 19.7200 271,317
55 BSC 38.7 39.3 38.5 0 38.9 -0.51 101 1.3040 33,642
56 BSCCL 87.2 88.9 86.8 0 87.6 -0.46 63 0.7750 8,878
57 BSRMLTD 78.5 79 78.5 0 78.8 -0.38 91 2.1780 27,693
58 BSRMSTEEL 59.7 60.8 59.7 0 59.8 -0.17 50 2.4170 40,178
59 BXPHARMA 74.8 75.1 73.6 0 74.3 0.67 106 1.6820 22,684
60 CENTRALPHL 13.8 14.5 13.8 0 14.1 -2.13 347 7.0890 501,388
61 CITYBANK 30 30.4 30 0 30.3 -0.99 227 9.7640 324,402
62 CITYGENINS 13.2 13.2 12.8 0 12.9 2.33 47 1.2270 93,711
63 CNATEX 3.8 3.9 3.7 0 3.8 0 78 1.2130 316,673
64 CONFIDCEM 187.3 188.5 181.7 0 183.9 1.85 419 21.5870 115,257
65 CONTININS 16.8 17.3 16.6 0 17.2 -2.33 15 0.3220 18,988
66 CVOPRL 162 163.2 159.5 0 159.5 1.57 247 4.2690 26,502
67 DACCADYE 5.1 5.3 5.1 0 5.2 -1.92 21 0.1740 33,210
68 DAFODILCOM 33 33.5 32.7 0 32.4 1.85 248 7.1100 214,479
69 DBH 128 129.5 128 0 129.1 -0.85 72 1.8670 14,512
70 DELTALIFE 110.1 111.5 108.2 0 107 2.90 847 25.2260 229,814
71 DELTASPINN 6.3 6.4 6.2 0 6.1 3.28 82 1.1900 190,385
72 DESCO 39.3 39.3 39.3 0 38.2 2.88 1 0.0390 1,000
73 DESHBANDHU 13.4 13.9 13.4 0 13.4 0 133 1.9110 141,078
74 DHAKABANK 13.9 14.1 13.8 0 14.1 -1.42 149 11.4690 825,370
75 DHAKAINS 20.4 20.4 20 0 19.4 5.15 30 0.6410 31,818
76 DOREENPWR 78.9 79.6 78.7 0 79.7 -1.00 194 6.2960 79,685
77 DSHGARME 235.7 238.9 226 0 224.1 5.18 1,268 23.1030 98,958
78 DSSL 21.4 22.5 21.4 0 22 -2.73 1,830 60.9450 2,758,957
79 DUTCHBANGL 131.7 133.4 131.1 0 132 -0.23 246 9.5930 72,597
80 EASTERNINS 28.2 28.6 27.6 0 27.6 2.17 25 0.7890 28,000
81 EASTLAND 18.5 19.1 18.5 0 18.5 0 77 2.5070 133,988
82 EASTRNLUB 1,400.2 1,418 1,350 0 1,346.7 3.97 460 7.8640 5,702
83 EBL 34.6 35.9 34.6 0 34.7 -0.29 139 7.3220 205,866
84 ECABLES 264.1 275 258 0 277.1 -4.69 642 12.7500 48,077
85 EHL 45.2 45.8 44.8 0 45 0.44 45 0.7250 16,006
86 EMERALDOIL 10.6 10.7 10.5 0 10.5 0.95 33 0.4840 45,810
87 ENVOYTEX 35.1 36.1 35.1 0 35.8 -1.96 83 7.6490 217,193
88 ETL 12.3 12.3 12.1 0 12.2 0.82 37 0.6190 51,033
89 EXIMBANK 10.3 10.4 10.2 0 10.4 -0.96 121 7.5110 728,790
90 FAMILYTEX 4.9 5 4.8 0 4.8 2.08 138 1.9600 399,820
91 FARCHEM 15 15.9 14.3 0 14.5 3.45 1,069 51.4610 3,416,964
92 FAREASTFIN 5 5.1 5 0 4.9 2.04 11 0.0670 13,344
93 FAREASTLIF 63.2 65.5 60.8 0 60.8 3.95 639 20.8710 323,550
94 FASFIN 13 13.3 12.9 0 13.1 -0.76 516 28.5160 2,172,629
95 FEDERALINS 9.2 9.3 8.9 0 8.9 3.37 97 1.5140 165,886
96 FEKDIL 15.6 16.1 15.5 0 15.4 1.30 260 5.6030 354,381
97 FINEFOODS 38.8 40.5 38.5 0 39 -0.51 616 15.7330 399,042
98 FIRSTFIN 5.5 5.9 5.5 0 5.7 -3.51 20 0.1020 18,040
99 FIRSTSBANK 10.1 10.1 10 0 10.2 -0.98 78 7.9390 790,346
100 FORTUNE 31.1 31.6 30.8 0 30.8 0.97 295 11.9240 383,172
101 FUWANGCER 13.1 13.4 13.1 0 13.2 -0.76 111 3.1080 233,913
102 FUWANGFOOD 15 15.4 15 0 14.9 0.67 264 6.2760 412,347
103 GBBPOWER 9.6 9.7 9.5 0 9.4 2.13 34 0.4320 45,085
104 GEMINISEA 333 334.9 324 0 326.3 2.05 475 7.7610 23,485
105 GENNEXT 6.2 6.4 6.2 0 6.3 -1.59 205 4.1480 659,136
106 GHAIL 30.3 30.4 29.4 0 29.8 1.68 282 7.4740 248,643
107 GHCL 39.6 40.5 39.6 0 39.7 -0.25 46 1.3080 32,770
108 GLAXOSMITH 1,520.5 1,586.8 1,520.1 0 1,553.4 -2.12 237 5.5330 3,577
109 GLOBALINS 12.8 12.9 12.4 0 12.3 4.07 108 1.1700 92,132
110 GOLDENSON 9.6 9.6 8.7 0 8.8 9.09 86 1.0680 114,072
111 GP 355.1 357 354.8 0 355.5 -0.11 700 21.2940 59,908
112 GPHISPAT 33 33.7 32.7 0 33.5 -1.49 81 6.8560 207,614
113 GQBALLPEN 83.7 84.5 77 0 79.2 5.68 747 12.9170 161,146
114 GREENDELT 58 58.4 57.4 0 57.3 1.22 29 0.5010 8,638
115 GSPFINANCE 19.7 20.1 19.7 0 19.9 -1.01 193 7.4260 373,914
116 HAKKANIPUL 71.4 72 68.5 0 68.8 3.78 115 1.3470 19,036
117 HEIDELBCEM 339 339 334 0 335.1 1.16 66 1.3480 4,012
118 HFL 23.1 23.3 22.7 0 22.7 1.76 47 0.4530 19,714
119 HRTEX 46.3 46.3 42.2 0 42.1 9.98 1,349 60.7880 1,338,183
120 HWAWELLTEX 37.4 37.7 37.1 0 37 1.08 23 0.4630 12,390
121 IBNSINA 267.4 268.9 257.1 0 262.9 1.71 1,368 55.3690 208,742
122 ICB 113 113.6 112.6 0 113 0 64 1.0930 9,658
123 ICBIBANK 4.2 4.3 4.2 0 4.2 0 15 0.1540 36,515
124 IDLC 69.2 69.9 69 0 69.7 -0.72 53 1.0420 15,020
125 IFADAUTOS 108.8 109 107.3 0 108.2 0.55 435 34.7730 320,768
126 IFIC 10.4 10.6 10.3 0 10.6 -1.89 129 3.7190 357,205
127 ILFSL 13.2 13.5 13.1 0 13.3 -0.75 193 6.8170 515,375
128 IMAMBUTTON 28 28.3 27.5 0 27.1 3.32 58 0.5200 18,514
129 INTECH 57.6 58 53.3 0 52.9 8.88 2,083 68.1630 1,218,804
130 IPDC 37.7 38 37.5 0 37.7 0 90 2.4310 64,465
131 ISLAMIBANK 23.6 23.8 23.6 0 23.6 0 53 2.9950 126,823
132 ISLAMICFIN 16.5 16.8 16.5 0 16.7 -1.20 76 1.4850 89,034
133 ISLAMIINS 22.4 22.4 21.3 0 20.8 7.69 199 2.6860 122,524
134 ISNLTD 31.5 31.5 31.5 0 34.9 -9.74 23 0.2140 6,802
135 ITC 46.4 48 44.6 0 45.2 2.65 420 11.1570 238,473
136 JAMUNABANK 17.2 17.4 17.2 0 17.3 -0.58 53 2.7150 157,604
137 JAMUNAOIL 188 190.2 188 0 189.3 -0.69 58 3.1250 16,557
138 JMISMDL 264.1 264.7 242.1 0 249.2 5.98 2,828 124.9860 490,029
139 KARNAPHULI 15 15.4 14.9 0 15.1 -0.66 55 0.7050 46,775
140 KAY&QUE 182.5 184 178 0 177.5 2.82 342 4.3370 23,836
141 KBPPWBIL 11.2 11.6 11.2 0 11.2 0 148 1.4300 125,608
142 KDSALTD 51.5 52 51.1 0 51.1 0.78 189 3.8560 74,852
143 KEYACOSMET 0 0 0 0 7.6 -- 0 0.0000 0
144 KOHINOOR 405 414 393.1 0 393.6 2.90 284 7.1660 17,924
145 KPCL 55.4 56.5 54.1 0 54.6 1.47 1,841 63.2660 1,139,709
146 KPPL 20 20.4 19.5 0 19.9 0.50 148 1.5760 78,293
147 LANKABAFIN 22.2 22.4 22.1 0 22.4 -0.89 255 9.2040 414,322
148 LEGACYFOOT 202.5 207.3 198 0 206.1 -1.75 697 18.0810 88,302
149 LHBL 43.9 44.3 42.8 0 43.3 1.39 542 14.3030 325,919
150 LIBRAINFU 1,128 1,134.9 1,090 0 1,103.9 2.18 1,011 22.6160 20,250
151 LINDEBD 1,203.1 1,220 1,203.1 0 1,207.6 -0.37 93 1.8520 1,529
152 MAKSONSPIN 7.8 7.9 7.7 0 7.7 1.30 127 3.5620 455,889
153 MALEKSPIN 17.3 17.7 17.1 0 17.3 0 49 0.7170 41,242
154 MARICO 1,216 1,240 1,216 0 1,244.2 -2.27 11 0.3570 291
155 MATINSPINN 40 40 38.5 0 39.3 1.78 12 0.4440 11,109
156 MEGCONMILK 22 22.9 22 0 22.6 -2.65 22 0.1500 6,778
157 MEGHNACEM 90.7 92.1 90.5 0 90.4 0.33 178 5.9040 64,804
158 MEGHNALIFE 77.7 79 72.7 0 72.6 7.02 2,006 123.2330 1,598,952
159 MEGHNAPET 14.1 14.9 14 0 14.8 -4.73 26 0.2220 15,788
160 MERCANBANK 17.1 17.2 17 0 17.1 0 83 2.2150 129,648
161 MERCINS 22.3 23.4 22.3 0 22.5 -0.89 54 2.4240 106,627
162 METROSPIN 8 8.1 7.9 0 7.9 1.27 36 0.6210 77,360
163 MHSML 11.9 12.4 11.7 0 11.8 0.85 22 0.1960 16,327
164 MICEMENT 68 69 68 0 69 -1.45 17 0.1620 2,377
165 MIDASFIN 23 24.2 23 0 23.8 -3.36 347 7.8390 333,600
166 MIRACLEIND 37.1 37.8 36.6 0 36.5 1.64 894 25.0630 671,137
167 MITHUNKNIT 16.1 16.1 15.6 0 15.8 1.90 57 0.2840 17,836
168 MJLBD 93.5 94 93.1 0 93.6 -0.11 95 3.2750 35,035
169 MONNOCERA 262 277.2 262 0 277.1 -5.45 879 17.2500 64,347
170 MONNOSTAF 1,505 1,589.5 1,505 0 1,577.3 -4.58 285 2.1330 1,396
171 MPETROLEUM 188.4 189 186.5 0 187.6 0.43 94 4.7950 25,573
172 MTB 34.7 35 34.6 0 35 -0.86 31 1.4720 42,297
173 NATLIFEINS 180.7 182.5 173.2 0 172 5.06 609 17.2890 96,327
174 NAVANACNG 46.6 47.1 46.5 0 47.3 -1.48 225 5.4880 117,481
175 NBL 8.8 8.8 8.7 0 8.8 0 89 1.6430 187,949
176 NCCBANK 15 15.2 15 0 15.1 -0.66 77 3.1020 206,605
177 NFML 10.9 11 10.9 0 10.8 0.93 42 0.4380 39,840
178 NHFIL 44.4 45.3 44.1 0 44.3 0.23 460 14.4010 323,569
179 NITOLINS 28.1 29 28.1 0 28.1 0 2 0.0060 215
180 NORTHERN 1,300 1,300 1,222 0 1,237.8 5.03 118 4.9530 3,980
181 NORTHRNINS 16.7 16.8 16.1 0 16.4 1.83 9 0.0810 4,842
182 NPOLYMAR 72.9 72.9 71.1 0 71.1 2.53 266 7.8810 109,466
183 NTC 959 969 878 0 908.4 5.57 1,871 69.7070 74,646
184 NTLTUBES 107.4 111.6 107.1 0 110.2 -2.54 1,091 27.9220 257,790
185 NURANI 16.9 17.2 16.8 0 16.8 0.60 445 19.2590 1,135,105
186 OAL 12.3 12.7 12.3 0 12.3 0 143 2.4440 196,865
187 OLYMPIC 216.2 217.8 215 0 217.8 -0.73 303 13.7950 63,693
188 ONEBANKLTD 14.1 14.3 14.1 0 14.3 -1.40 71 2.9080 205,327
189 ORIONINFU 55.3 56.5 55 0 54.8 0.91 232 14.0030 252,570
190 ORIONPHARM 36.2 36.4 36 0 36 0.56 25 0.4400 12,112
191 PADMALIFE 24.6 24.9 23.6 0 22.7 8.37 156 2.2720 91,912
192 PADMAOIL 233 234.7 232 0 233.2 -0.09 44 2.6530 11,393
193 PARAMOUNT 17.1 17.1 16.1 0 15.8 8.23 518 19.3700 1,155,423
194 PDL 16.7 17.1 16.4 0 17 -1.76 601 22.0840 1,318,711
195 PENINSULA 27.7 28.4 27.6 0 27.6 0.36 307 7.8500 281,157
196 PHARMAID 643 648.3 625 0 629.6 2.13 1,537 44.5940 69,777
197 PHOENIXFIN 32 32 31.8 0 32.2 -0.62 13 0.1950 6,096
198 PIONEERINS 29.3 29.7 28.9 0 28.5 2.81 77 2.1810 74,915
199 PLFSL 4.8 4.9 4.8 0 4.8 0 85 1.0610 219,563
200 POPULARLIF 112.6 114.7 109.1 0 107.8 4.45 93 3.6060 31,810
201 POWERGRID 47.9 48.1 47.2 0 47.4 1.05 21 0.4320 9,096
202 PRAGATILIF 114.5 114.5 105 0 104.1 9.99 703 29.6200 268,662
203 PREMIERBAN 11 11 10.2 0 10.9 0.92 63 3.9120 359,491
204 PREMIERCEM 64.6 65 64.6 0 64.9 -0.46 4 0.0700 1,075
205 PREMIERLEA 8.4 8.7 8.4 0 8.6 -2.33 88 1.1010 129,173
206 PRIMEBANK 17 17 16.7 0 17.3 -1.73 130 7.7280 458,743
207 PRIMEFIN 9.1 9.1 9.1 0 9 1.11 5 0.0130 1,418
208 PRIMEINSUR 12.7 13 12.6 0 12.5 1.6 42 0.9040 70,666
209 PRIMELIFE 57.2 57.2 52.5 0 52 10 643 20.5700 364,821
210 PRIMETEX 37.6 38 35.6 0 35.4 6.21 635 20.9950 561,913
211 PROVATIINS 16.4 16.5 16.1 0 15.9 3.14 237 5.4260 332,699
212 PTL 64 64.9 63.4 0 63.8 0.31 270 28.1180 439,048
213 PUBALIBANK 25 25.7 24.9 0 25.4 -1.57 152 3.4720 138,029
214 PURABIGEN 12.4 12.5 12.2 0 12.2 1.64 86 1.6190 130,767
215 QUASEMIND 43.9 44.5 43.9 0 43.8 0.23 78 1.3040 29,591
216 RAHIMTEXT 370 376.8 369.8 0 368 0.54 219 4.7830 12,848
217 RAKCERAMIC 38.3 39 38 0 38.3 0 103 1.7440 45,561
218 RANFOUNDRY 149 150 146.1 0 149.2 -0.13 193 6.0480 40,906
219 RDFOOD 16.7 17 15.8 0 15.7 6.37 656 18.4950 1,116,534
220 RECKITTBEN 2,349.9 2,350 2,252 0 2,328.3 0.93 555 12.5720 5,441
221 REGENTTEX 16 16.3 15.9 0 15.9 0.63 172 4.2360 261,608
222 RELIANCINS 44.2 44.2 44 0 44.2 0 7 0.0270 615
223 RENATA 1,142.9 1,143 1,129 0 1,135 0.70 174 9.9580 8,736
224 RENWICKJA 890 900 840 0 841.8 5.73 478 8.7930 10,072
225 REPUBLIC 25.2 25.3 24 0 24.1 4.56 404 8.8790 357,827
226 RNSPIN 8.8 9.1 8.4 0 8.4 4.76 384 6.4660 730,265
227 RSRMSTEEL 45.4 46.5 45 0 45.6 -0.44 290 7.5320 166,110
228 RUPALIBANK 35.1 35.5 34.9 0 35 0.29 84 1.6600 46,990
229 RUPALIINS 18.1 18.4 17.8 0 17.6 2.84 11 0.1510 8,300
230 RUPALILIFE 89.1 89.8 84.5 0 83.9 6.20 1,253 55.1490 626,929
231 SAFKOSPINN 17.2 17.7 17 0 17 1.18 777 21.8960 1,257,956
232 SAIFPOWER 21.1 21.2 20.9 0 20.9 0.96 121 2.8220 134,038
233 SAIHAMCOT 25.7 26.5 25.6 0 25.8 -0.39 440 22.1560 846,824
234 SAIHAMTEX 53.1 56.8 53.1 0 56.2 -5.52 132 2.8170 50,123
235 SALAMCRST 27.5 28 27.4 0 27.4 0.36 166 2.9540 107,539
236 SALVOCHEM 16.4 16.9 16.2 0 16.5 -0.61 135 2.9660 180,457
237 SAMATALETH 49.2 49.8 48.6 0 48.5 1.44 85 0.6860 14,036
238 SAMORITA 71.1 73.9 71 0 72.7 -2.20 109 2.2490 31,308
239 SANDHANINS 26.6 26.8 25.5 0 24.9 6.83 588 22.5770 859,764
240 SAPORTL 25 25.6 25 0 25 0 66 1.1160 44,266
241 SHAHJABANK 28 28.5 27.9 0 28 0 95 8.3750 295,403
242 SHASHADNIM 59.9 61.7 59.3 0 59.6 0.50 903 39.4960 651,254
243 SHEPHERD 40 41.2 39.8 0 39.5 1.27 289 10.3910 258,319
244 SHURWID 28.5 28.9 28.2 0 28.4 0.35 100 1.2750 44,829
245 SHYAMPSUG 29 31 28 0 29.4 -1.36 21 0.0290 979
246 SIBL 15.1 15.1 14.9 0 15 0.67 43 1.5590 103,915
247 SIMTEX 32 33.2 31.6 0 32 0 634 25.8670 799,229
248 SINGERBD 214.9 216.5 213.2 0 214.9 0 444 18.8950 87,681
249 SINOBANGLA 54.6 55.5 53.5 0 53.1 2.82 1,404 44.8650 819,963
250 SONALIANSH 765 778.8 705.2 0 729.2 4.91 2,103 74.1750 100,179
251 SONARBAINS 14.9 14.9 14.6 0 14.6 2.05 69 1.1790 79,672
252 SOUTHEASTB 14.7 15 14.7 0 14.9 -1.34 70 1.2960 87,353
253 SPCERAMICS 12.9 13.2 12.9 0 13 -0.77 22 0.3350 25,694
254 SPCL 81.6 81.9 80.1 0 80.1 1.87 205 4.6750 57,648
255 SQUARETEXT 46.4 47.3 46.1 0 46.2 0.43 50 1.4620 31,027
256 SQURPHARMA 249 252.4 248.7 0 251.7 -1.07 1,802 97.9080 391,635
257 STANCERAM 148.5 149.9 145.2 0 144.5 2.77 9 0.0490 336
258 STANDARINS 33 33.1 30.8 0 30.2 9.27 518 20.9990 644,347
259 STANDBANKL 9.9 9.9 9.8 0 9.8 1.02 18 0.2720 27,491
260 STYLECRAFT 963 1,007 963 0 992.5 -2.97 759 6.2940 6,404
261 SUMITPOWER 38.6 39.3 38.6 0 38.5 0.26 208 15.0420 386,093
262 SUNLIFEINS 26.4 26.4 24.3 0 24 10 523 14.4000 553,362
263 TAKAFULINS 25.6 25.7 25.6 0 25.5 0.39 7 0.0470 1,837
264 TALLUSPIN 5.8 5.9 5.7 0 5.8 0 36 0.2430 41,720
265 TITASGAS 36.5 36.5 36.2 0 36.7 -0.54 50 0.6090 16,755
266 TOSRIFA 20.4 20.9 20.3 0 20.5 -0.49 96 2.8950 140,760
267 TRUSTBANK 31.5 31.9 31.3 0 31.6 -0.32 53 1.4910 47,246
268 TUNGHAI 5.3 5.4 5.2 0 5.5 -3.64 52 0.3100 58,145
269 UCB 16.8 17 16.8 0 17 -1.18 101 6.2920 372,827
270 UNIONCAP 12.2 12.3 12.1 0 12.1 0.83 72 0.7380 60,612
271 UNIQUEHRL 53.4 53.9 53 0 53.4 0 92 3.6840 68,808
272 UNITEDAIR 2.8 2.8 2.6 0 2.6 7.69 382 3.6530 1,322,568
273 UNITEDFIN 17.5 17.6 17.5 0 17.5 0 11 0.3450 19,669
274 UPGDCL 293.5 296.9 293.2 0 294.4 -0.31 478 27.9970 94,788
275 USMANIAGL 109 112.8 108.2 0 112.2 -2.85 616 10.1590 92,471
276 UTTARABANK 28.1 28.1 28 0 28 0.36 56 2.3020 82,139
277 UTTARAFIN 64 64 63.6 0 64.1 -0.16 28 0.3640 5,705
278 WATACHEM 506.3 518.9 490.3 0 489.8 3.37 1,587 83.4680 165,697
279 WMSHIPYARD 20 20.5 19.9 0 20 0 535 14.7830 733,361
280 YPL 13.3 13.5 13 0 13.2 0.76 45 0.4610 34,748
281 ZAHEENSPIN 10.9 11.4 10.9 0 11 -0.91 94 2.7660 249,201
282 ZAHINTEX 11.1 11.3 11.1 0 11 0.91 38 0.4840 43,111
283 ZEALBANGLA 35.2 35.5 35.2 0 36 -2.22 2 0.0390 1,098

 

 

 

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.