Tuesday, Aug 20, 2019 Current Time: 11:42:52 AM (BST) Market Status: Open
1JANATAMF 4.50 
0.00    0.00%

1STPRIMFMF 14.10 
-0.20    -1.40%

AAMRANET 52.80 
1.00    1.93%

AAMRATECH 24.90 
0.00    0.00%

ABB1STMF 4.50 
0.00    0.00%

ABBANK 9.00 
0.00    0.00%

ACFL   33.40    
0.60    1.83%

ACI   306.10    
-12.30    -3.86%

ACIFORMULA 161.20 
-4.60    -2.77%

ACMELAB 75.70 
-0.40    -0.53%

ACTIVEFINE 24.50 
-0.20    -0.81%

ADVENT 30.50 
-0.30    -0.97%

AFCAGRO 28.50 
0.00    0.00%

AFTABAUTO 34.40 
1.10    3.30%

AGNISYSL 19.40 
0.10    0.52%

AGRANINS 23.90 
0.00    0.00%

AIBL1STIMF 7.10 
0.20    2.90%

AIL   57.80    
1.10    1.94%

AL-HAJTEX 69.60 
-0.40    -0.57%

ALARABANK 18.70 
0.00    0.00%

ALIF   9.20    
0.10    1.10%

ALLTEX 11.10 
0.00    0.00%

AMANFEED 44.00 
0.60    1.38%

AMBEEPHA 621.00 
-0.30    -0.05%

AMCL(PRAN) 235.20 
0.50    0.21%

ANLIMAYARN 38.50 
0.50    1.32%

ANWARGALV 82.60 
2.60    3.25%

APEXFOODS 166.10 
-0.60    -0.36%

APEXSPINN 129.00 
2.50    1.98%

APEXTANRY 134.70 
-0.50    -0.37%

APOLOISPAT 5.80 
0.40    7.41%

ARAMIT 350.00 
-3.80    -1.07%

ARAMITCEM 18.60 
1.00    5.68%

ARGONDENIM 23.80 
0.20    0.85%

ASIAINS 24.00 
-0.10    -0.41%

ASIAPACINS 24.80 
-0.20    -0.80%

ATCSLGF 9.30 
0.00    0.00%

ATLASBANG 134.00 
-1.30    -0.96%

AZIZPIPES 145.00 
1.30    0.90%

BANGAS 326.90 
-5.70    -1.71%

BANKASIA 18.20 
-0.30    -1.62%

BARKAPOWER 28.30 
0.00    0.00%

BATASHOE 967.70 
0.00    0.00%

BATBC   1219.40    
-0.70    -0.06%

BAYLEASING 15.20 
0.50    3.40%

BBS   26.80    
0.30    1.13%

BBSCABLES 96.50 
-0.40    -0.41%

BDAUTOCA 221.60 
0.20    0.09%

BDCOM   27.40    
-0.10    -0.36%

BDFINANCE 12.20 
-0.10    -0.81%

BDLAMPS 195.00 
-0.90    -0.46%

BDTHAI 15.20 
0.40    2.70%

BDWELDING 19.80 
-0.30    -1.49%

BEACHHATCH 14.80 
0.00    0.00%

BEACONPHAR 25.00 
0.50    2.04%

BENGALWTL 24.80 
0.20    0.81%

BERGERPBL 1554.50 
-3.50    -0.22%

BEXIMCO 19.00 
0.10    0.53%

BGIC   26.20    
0.10    0.38%

BIFC   3.60    
0.20    5.88%

BNICL   22.60    
0.20    0.89%

BPML   67.80    
0.90    1.35%

BRACBANK 61.20 
0.10    0.16%

BSC   55.40    
-0.50    -0.89%

BSCCL   127.90    
0.10    0.08%

BSRMLTD 70.60 
0.70    1.00%

BSRMSTEEL 55.40 
0.40    0.73%

BXPHARMA 85.40 
1.10    1.30%

BXSYNTH 4.50 
0.10    2.27%

CAPMBDBLMF 7.10 
-0.10    -1.39%

CAPMIBBLMF 8.60 
0.00    0.00%

CENTRALINS 25.20 
-0.80    -3.08%

CENTRALPHL 10.90 
0.30    2.83%

CITYBANK 28.60 
-0.10    -0.35%

CITYGENINS 19.30 
-0.20    -1.03%

CNATEX 2.50 
0.00    0.00%

CONFIDCEM 152.00 
1.80    1.20%

CONTININS 24.90 
-0.30    -1.19%

COPPERTECH 40.40 
-0.40    -0.98%

CVOPRL 146.60 
1.40    0.96%

DACCADYE 3.60 
0.30    9.09%

DAFODILCOM 55.30 
0.20    0.36%

DBH   123.00    
-0.10    -0.08%

DBH1STMF 8.60 
0.00    0.00%

DELTALIFE 94.50 
-0.10    -0.11%

DELTASPINN 4.70 
0.20    4.44%

DESCO   43.20    
0.00    0.00%

DESHBANDHU 13.00 
0.30    2.36%

DHAKABANK 13.30 
0.00    0.00%

DHAKAINS 38.20 
-0.70    -1.80%

DOREENPWR 82.20 
0.00    0.00%

DSHGARME 184.20 
-3.40    -1.81%

DSSL   19.40    
0.20    1.04%

DULAMIACOT 54.90 
2.50    4.77%

DUTCHBANGL 71.60 
0.10    0.14%

EASTERNINS 41.40 
-1.30    -3.04%

EASTLAND 26.90 
-0.10    -0.37%

EASTRNLUB 1231.50 
1.80    0.15%

EBL   37.70    
-0.20    -0.53%

EBLNRBMF 4.70 
0.00    0.00%

ECABLES 281.50 
-0.60    -0.21%

EHL   53.50    
0.80    1.52%

EMERALDOIL 13.40 
0.50    3.88%

ENVOYTEX 33.20 
0.00    0.00%

ESQUIRENIT 41.10 
0.40    0.98%

ETL   13.00    
0.50    4.00%

EXIM1STMF 5.00 
0.00    0.00%

EXIMBANK 10.50 
-0.10    -0.94%

FAMILYTEX 3.30 
0.30    10.00%

FARCHEM 11.40 
0.10    0.88%

FAREASTFIN 3.30 
0.10    3.12%

FAREASTLIF 62.40 
0.00    0.00%

FASFIN 7.20 
0.10    1.41%

FBFIF   4.30    
0.00    0.00%

FEDERALINS 14.30 
-0.10    -0.69%

FEKDIL 15.40 
0.10    0.65%

FINEFOODS 41.40 
0.20    0.49%

FIRSTSBANK 10.10 
0.00    0.00%

FORTUNE 40.30 
0.30    0.75%

FUWANGCER 9.90 
0.00    0.00%

FUWANGFOOD 13.20 
0.10    0.76%

GBBPOWER 12.00 
0.00    0.00%

GEMINISEA 256.00 
-0.60    -0.23%

GENEXIL 60.80 
0.80    1.33%

GENNEXT 4.30 
0.20    4.88%

GHAIL   30.90    
0.20    0.65%

GHCL   38.60    
-0.30    -0.77%

GLAXOSMITH 1660.00 
17.30    1.05%

GLOBALINS 32.20 
0.50    1.58%

GOLDENSON 7.50 
0.00    0.00%

GP   325.80    
1.90    0.59%

GPHISPAT 34.10 
0.40    1.19%

GQBALLPEN 81.60 
-0.40    -0.49%

GRAMEENS2 12.70 
0.00    0.00%

GREENDELMF 7.80 
0.00    0.00%

GSPFINANCE 14.90 
0.00    0.00%

HAKKANIPUL 58.40 
1.80    3.18%

HEIDELBCEM 237.10 
7.20    3.13%

HFL   21.10    
0.90    4.46%

HRTEX   48.50    
1.30    2.75%

IBNSINA 261.50 
-1.50    -0.57%

IBP   25.30    
0.00    0.00%

ICB   105.30    
-0.30    -0.28%

ICB3RDNRB 5.40 
-0.20    -3.57%

ICBAGRANI1 6.90 
-0.10    -1.43%

ICBAMCL2ND 7.90 
-0.20    -2.47%

ICBEPMF1S1 5.60 
0.10    1.82%

ICBIBANK 4.00 
0.10    2.56%

ICBSONALI1 7.00 
0.10    1.45%

IDLC   52.90    
-0.60    -1.12%

IFADAUTOS 74.00 
-0.80    -1.07%

IFIC   10.00    
0.10    1.01%

IFIC1STMF 4.50 
0.00    0.00%

IFILISLMF1 6.80 
0.00    0.00%

ILFSL   6.30    
0.10    1.61%

IMAMBUTTON 23.80 
0.50    2.15%

INTECH 32.00 
-0.10    -0.31%

INTRACO 22.00 
0.00    0.00%

IPDC   24.90    
0.10    0.40%

ISLAMIBANK 22.80 
0.00    0.00%

ISLAMICFIN 15.00 
0.00    0.00%

ISLAMIINS 23.00 
-0.10    -0.43%

ISNLTD 31.50 
0.00    0.00%

ITC   42.00    
-0.10    -0.24%

JAMUNABANK 18.10 
0.00    0.00%

JAMUNAOIL 169.20 
1.20    0.71%

JANATAINS 17.50 
-0.40    -2.23%

JMISMDL 506.60 
0.00    0.00%

JUTESPINN 85.00 
-4.00    -4.49%

KARNAPHULI 19.20 
-0.10    -0.52%

KAY&QUE 181.00 
-3.50    -1.90%

KBPPWBIL 10.00 
0.30    3.09%

KDSALTD 59.50 
-0.10    -0.17%

KEYACOSMET 4.50 
0.40    9.76%

KOHINOOR 402.00 
-5.30    -1.30%

KPCL   59.60    
0.60    1.02%

KPPL   13.10    
0.20    1.55%

KTL   21.30    
0.10    0.47%

LANKABAFIN 18.00 
0.10    0.56%

LEGACYFOOT 126.00 
-1.30    -1.02%

LHBL   40.20    
-0.20    -0.50%

LIBRAINFU 1010.00 
25.50    2.59%

LINDEBD 1278.00 
-6.90    -0.54%

LRGLOBMF1 6.60 
0.10    1.54%

MAKSONSPIN 5.60 
0.10    1.82%

MALEKSPIN 14.70 
0.30    2.08%

MBL1STMF 6.60 
-0.10    -1.49%

MEGCONMILK 17.40 
0.90    5.45%

MEGHNACEM 91.50 
-0.40    -0.44%

MEGHNALIFE 57.90 
-0.10    -0.17%

MEGHNAPET 10.00 
-0.10    -0.99%

MERCANBANK 14.10 
0.00    0.00%

MERCINS 25.40 
0.10    0.40%

METROSPIN 8.00 
0.20    2.56%

MHSML   10.80    
-0.10    -0.92%

MICEMENT 61.50 
-0.60    -0.97%

MIDASFIN 15.80 
0.00    0.00%

MIRACLEIND 26.10 
0.40    1.56%

MITHUNKNIT 13.00 
0.20    1.56%

MJLBD   92.40    
-0.30    -0.32%

MLDYEING 30.00 
0.00    0.00%

MONNOCERA 218.20 
-4.00    -1.80%

MONNOSTAF 1421.00 
45.40    3.30%

MPETROLEUM 197.50 
3.30    1.70%

MTB   34.10    
0.10    0.29%

NAHEEACP 52.40 
0.20    0.38%

NATLIFEINS 243.40 
0.20    0.08%

NAVANACNG 48.20 
0.00    0.00%

NBL   8.20    
-0.10    -1.20%

NCCBANK 13.30 
0.00    0.00%

NCCBLMF1 6.50 
0.00    0.00%

NEWLINE 22.10 
0.20    0.91%

NFML   10.80    
0.20    1.89%

NHFIL   42.20    
0.20    0.48%

NITOLINS 28.30 
0.40    1.43%

NLI1STMF 12.90 
-0.20    -1.53%

NORTHERN 1110.00 
-2.30    -0.21%

NORTHRNINS 22.30 
-0.40    -1.76%

NPOLYMAR 121.00 
-1.10    -0.90%

NTC   715.00    
5.30    0.75%

NTLTUBES 115.80 
0.20    0.17%

NURANI 15.00 
0.10    0.67%

OAL   9.40    
0.30    3.30%

OIMEX   30.20    
0.40    1.34%

OLYMPIC 219.10 
-1.00    -0.45%

ONEBANKLTD 12.30 
0.10    0.82%

ORIONINFU 66.00 
-1.30    -1.93%

ORIONPHARM 33.90 
0.00    0.00%

PADMALIFE 19.20 
0.00    0.00%

PADMAOIL 226.50 
1.10    0.49%

PARAMOUNT 23.40 
0.00    0.00%

PDL   15.30    
0.20    1.32%

PENINSULA 25.50 
0.70    2.82%

PEOPLESINS 20.80 
0.20    0.97%

PF1STMF 6.80 
-0.20    -2.86%

PHARMAID 542.90 
-3.60    -0.66%

PHENIXINS 28.80 
0.90    3.23%

PHOENIXFIN 24.40 
-0.20    -0.81%

PHPMF1 4.40 
0.00    0.00%

PIONEERINS 35.90 
-0.20    -0.55%

POPULAR1MF 4.60 
0.10    2.22%

POWERGRID 58.70 
0.40    0.69%

PRAGATIINS 38.90 
0.60    1.57%

PRAGATILIF 146.00 
5.80    4.14%

PREMIERBAN 11.40 
0.00    0.00%

PREMIERLEA 6.90 
0.10    1.47%

PRIME1ICBA 6.40 
-0.10    -1.54%

PRIMEBANK 19.20 
0.20    1.05%

PRIMEFIN 8.80 
-0.10    -1.12%

PRIMEINSUR 22.10 
0.00    0.00%

PRIMELIFE 51.50 
-1.50    -2.83%

PRIMETEX 31.00 
0.40    1.31%

PROGRESLIF 87.40 
0.90    1.04%

PROVATIINS 23.70 
-0.40    -1.66%

PTL   62.30    
0.00    0.00%

PUBALIBANK 26.50 
0.00    0.00%

PURABIGEN 16.80 
0.00    0.00%

QUASEMIND 34.30 
0.70    2.08%

QUEENSOUTH 32.50 
0.50    1.56%

RAHIMTEXT 353.40 
8.70    2.52%

RAKCERAMIC 31.80 
0.20    0.63%

RANFOUNDRY 142.50 
-2.10    -1.45%

RDFOOD 13.20 
0.30    2.33%

RECKITTBEN 2498.90 
-2.00    -0.08%

REGENTTEX 15.30 
0.30    2.00%

RELIANCE1 9.80 
0.00    0.00%

RELIANCINS 46.40 
-0.70    -1.49%

RENATA 1196.00 
6.60    0.55%

RENWICKJA 1470.00 
-2.70    -0.18%

REPUBLIC 22.60 
0.00    0.00%

RNSPIN 5.40 
0.40    8.00%

RSRMSTEEL 45.00 
0.20    0.45%

RUNNERAUTO 95.10 
0.40    0.42%

RUPALIBANK 35.50 
0.20    0.57%

RUPALIINS 23.70 
-0.20    -0.84%

RUPALILIFE 52.80 
-0.60    -1.12%

SAFKOSPINN 17.20 
0.30    1.78%

SAIFPOWER 18.10 
0.00    0.00%

SAIHAMCOT 27.10 
0.20    0.74%

SAIHAMTEX 49.20 
4.40    9.82%

SALAMCRST 27.50 
0.30    1.10%

SALVOCHEM 15.00 
0.00    0.00%

SAMATALETH 73.60 
3.30    4.69%

SAMORITA 70.50 
-0.10    -0.14%

SANDHANINS 26.50 
0.30    1.15%

SAPORTL 22.10 
0.00    0.00%

SAVAREFR 107.00 
3.90    3.78%

SEAPEARL 32.10 
0.30    0.94%

SEBL1STMF 11.80 
0.00    0.00%

SEMLFBSLGF 23.50 
-1.80    -7.11%

SEMLIBBLSF 9.00 
-0.20    -2.17%

SEMLLECMF 7.50 
-0.20    -2.60%

SHAHJABANK 24.30 
-0.50    -2.02%

SHASHADNIM 41.40 
2.40    6.15%

SHEPHERD 38.90 
-1.20    -2.99%

SHURWID 31.60 
0.10    0.32%

SIBL   14.50    
-0.10    -0.68%

SILCOPHL 29.80 
0.00    0.00%

SILVAPHL 22.00 
0.00    0.00%

SIMTEX 23.50 
0.20    0.86%

SINGERBD 211.00 
-0.50    -0.24%

SINOBANGLA 84.00 
1.80    2.19%

SKTRIMS 47.90 
0.60    1.27%

SONALIANSH 500.00 
-1.40    -0.28%

SONARBAINS 31.00 
0.00    0.00%

SONARGAON 36.20 
0.70    1.97%

SOUTHEASTB 14.00 
0.00    0.00%

SPCERAMICS 13.40 
0.10    0.75%

SPCL   77.40    
0.10    0.13%

SQUARETEXT 43.00 
0.20    0.47%

SQURPHARMA 251.80 
1.00    0.40%

SSSTEEL 27.50 
1.60    6.18%

STANCERAM 331.00 
7.00    2.16%

STANDARINS 28.60 
0.00    0.00%

STANDBANKL 9.00 
-0.10    -1.10%

STYLECRAFT 788.80 
8.90    1.14%

SUMITPOWER 40.90 
0.10    0.25%

SUNLIFEINS 16.90 
-0.40    -2.31%

TAKAFULINS 29.70 
0.00    0.00%

TALLUSPIN 4.90 
0.40    8.89%

TITASGAS 38.50 
0.00    0.00%

TOSRIFA 18.60 
0.10    0.54%

TRUSTB1MF 4.60 
0.00    0.00%

TRUSTBANK 31.60 
-0.10    -0.32%

TUNGHAI 3.30 
0.10    3.12%

UCB   15.80    
0.10    0.64%

UNIONCAP 8.30 
0.00    0.00%

UNIQUEHRL 50.30 
1.00    2.03%

UNITEDAIR 1.80 
0.10    5.88%

UNITEDFIN 17.20 
0.00    0.00%

UNITEDINS 62.90 
-0.90    -1.41%

UPGDCL 394.00 
2.40    0.61%

USMANIAGL 93.70 
0.00    0.00%

UTTARABANK 28.00 
0.00    0.00%

VAMLBDMF1 6.70 
-0.10    -1.47%

VAMLRBBF 6.30 
-0.10    -1.56%

VFSTDL 37.00 
-0.60    -1.60%

WATACHEM 494.00 
-3.80    -0.76%

WMSHIPYARD 16.60 
0.20    1.22%

YPL   10.90    
0.20    1.87%

ZAHEENSPIN 9.00 
0.10    1.12%

ZAHINTEX 7.90 
0.20    2.60%


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 Aug 20, 2019 at 11:40 AM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 52.8 53.1 52.3 0 51.8 1.93 67 1.4570 27,626
2 AAMRATECH 24.9 25 24.9 0 24.9 0 14 0.3040 12,208
3 ABBANK 9 9 8.9 0 9 0 23 0.4320 48,052
4 ACFL 33.4 33.6 32.8 0 32.8 1.83 136 3.2080 96,137
5 ACI 306.1 319.5 305.5 0 318.4 -3.86 302 6.8600 22,004
6 ACIFORMULA 161.2 165.8 161.2 0 165.8 -2.77 276 5.7850 35,592
7 ACMELAB 75.7 76.8 75.7 0 76.1 -0.53 69 3.5470 46,504
8 ACTIVEFINE 24.5 24.8 24.4 0 24.7 -0.81 109 5.0140 204,293
9 ADVENT 30.5 30.9 30.4 0 30.8 -0.97 68 2.1520 70,488
10 AFCAGRO 28.5 28.9 28.5 0 28.5 0 41 0.6620 23,002
11 AFTABAUTO 34.4 35 33.9 0 33.3 3.30 116 1.5810 45,753
12 AGNISYSL 19.4 19.4 19.4 0 19.3 0.52 1 0.0020 100
13 AIL 57.8 58.5 57 0 56.7 1.94 512 14.3580 248,270
14 AL-HAJTEX 69.6 71.9 68.8 0 70 -0.57 706 23.2420 329,921
15 ALARABANK 18.7 18.7 18.6 0 18.7 0 27 0.8300 44,374
16 ALIF 9.2 9.2 9.1 0 9.1 1.10 56 1.3950 151,846
17 ALLTEX 11.1 11.3 11.1 0 11.1 0 16 0.0670 6,000
18 AMANFEED 44 44.5 43.6 0 43.4 1.38 320 12.2220 276,950
19 AMBEEPHA 621 632 621 0 621.3 -0.05 46 0.8720 1,402
20 AMCL(PRAN) 235.2 239.5 235 0 234.7 0.21 7 0.1260 535
21 ANLIMAYARN 38.5 38.8 38.3 0 38 1.32 194 4.5450 117,989
22 ANWARGALV 82.6 83.5 80.7 0 80 3.25 810 25.9930 316,343
23 APEXFOODS 166.1 169 165.9 0 166.7 -0.36 13 0.2460 1,478
24 APEXFOOT 0 0 0 0 283.2 -- 0 0.0000 0
25 APEXSPINN 129 129 128 0 126.5 1.98 23 0.1880 1,455
26 APEXTANRY 134.7 137 134.5 0 135.2 -0.37 43 1.0550 7,802
27 APOLOISPAT 5.8 5.9 5.5 0 5.4 7.41 405 9.3400 1,606,290
28 ARAMIT 350 356.8 349 0 353.8 -1.07 50 0.4230 1,210
29 ARGONDENIM 23.8 23.9 23.6 0 23.6 0.85 57 0.8970 37,717
30 ASIAPACINS 24.8 24.9 24.8 0 25 -0.8 16 0.4620 18,633
31 ATLASBANG 134 135.9 133.9 0 135.3 -0.96 10 0.0740 551
32 AZIZPIPES 145 145.8 142.4 0 143.7 0.90 38 0.4600 3,180
33 BANGAS 326.9 336.8 326.4 0 332.6 -1.71 508 14.3120 43,363
34 BANKASIA 18.2 18.7 18 0 18.5 -1.62 6 0.1140 6,300
35 BARKAPOWER 28.3 28.6 28.3 0 28.3 0 23 0.8450 29,833
36 BATASHOE 967.7 967.7 967.7 0 967.7 0 1 0.0050 5
37 BATBC 1,219.4 1,223 1,219.2 0 1,220.1 -0.06 705 21.4960 17,614
38 BAYLEASING 15.2 15.2 14.9 0 14.7 3.40 5 0.0320 2,130
39 BBS 26.8 26.8 26.3 0 26.5 1.13 35 0.9760 36,593
40 BBSCABLES 96.5 97.4 96.5 0 96.9 -0.41 250 8.9760 92,562
41 BDAUTOCA 221.6 228 221.6 0 221.4 0.09 104 1.7260 7,745
42 BDCOM 27.4 27.7 27.4 0 27.5 -0.36 17 0.4260 15,502
43 BDFINANCE 12.2 12.3 12.2 0 12.3 -0.81 37 0.5910 48,400
44 BDLAMPS 195 202 195 0 195.9 -0.46 128 2.3960 12,105
45 BDTHAI 15.2 15.4 14.8 0 14.8 2.70 63 1.7980 118,446
46 BDWELDING 19.8 19.9 19.7 0 20.1 -1.49 6 0.0860 4,325
47 BEACHHATCH 14.8 15.2 14.8 0 14.8 0 12 0.0830 5,550
48 BEACONPHAR 25 25 24.4 0 24.5 2.04 531 48.6550 1,971,790
49 BENGALWTL 24.8 25.2 24.8 0 24.6 0.81 61 1.2000 48,175
50 BERGERPBL 1,554.5 1,568 1,554.3 0 1,558 -0.22 138 3.4200 2,194
51 BEXIMCO 19 19.1 19 0 18.9 0.53 137 3.5750 187,858
52 BNICL 22.6 22.7 22.1 0 22.4 0.89 111 6.2920 280,253
53 BPML 67.8 68.5 66.9 0 66.9 1.35 286 8.0190 117,884
54 BRACBANK 61.2 62 61.2 0 61.1 0.16 97 4.6200 74,987
55 BSC 55.4 56.6 55.4 0 55.9 -0.89 618 30.5630 548,200
56 BSCCL 127.9 128.9 127.4 0 127.8 0.08 256 12.4360 97,182
57 BSRMLTD 70.6 71.4 69.9 0 69.9 1.00 258 4.9690 70,207
58 BSRMSTEEL 55.4 55.9 55.4 0 55 0.73 33 0.7320 13,150
59 BXPHARMA 85.4 86 84.5 0 84.3 1.30 244 8.1230 95,002
60 CENTRALPHL 10.9 10.9 10.6 0 10.6 2.83 129 3.0970 288,389
61 CITYBANK 28.6 28.9 28.5 0 28.7 -0.35 86 3.3580 116,795
62 CITYGENINS 19.3 19.5 19.3 0 19.5 -1.03 70 2.3900 123,488
63 CNATEX 2.5 2.6 2.5 0 2.5 0 21 0.1160 45,043
64 CONFIDCEM 152 154.5 150.4 0 150.2 1.20 342 9.8550 64,549
65 CONTININS 24.9 25.3 24.9 0 25.2 -1.19 222 6.4220 256,838
66 CVOPRL 146.6 149.9 146.1 0 145.2 0.96 461 7.9330 53,347
67 DAFODILCOM 55.3 55.4 55 0 55.1 0.36 58 9.4940 171,525
68 DBH 123 123.8 122 0 123.1 -0.08 37 1.4420 11,803
69 DELTALIFE 94.5 94.6 94.5 0 94.6 -0.11 6 0.1560 1,652
70 DELTASPINN 4.7 4.7 4.6 0 4.5 4.44 31 0.1540 32,800
71 DESCO 43.2 43.9 43.2 0 43.2 0 7 0.0090 201
72 DESHBANDHU 13 13 12.9 0 12.7 2.36 38 0.8380 64,676
73 DHAKABANK 13.3 13.5 13.3 0 13.3 0 25 1.8320 136,733
74 DHAKAINS 38.2 39.1 38.2 0 38.9 -1.80 54 1.2590 32,650
75 DOREENPWR 82.2 82.9 81.2 0 82.2 0 285 10.2140 124,052
76 DSHGARME 184.2 189.9 184.2 0 187.6 -1.81 63 0.6820 3,624
77 DSSL 19.4 19.8 19.4 0 19.2 1.04 442 16.8790 862,789
78 DUTCHBANGL 71.6 72.5 71.4 0 71.5 0.14 76 2.8380 39,509
79 EASTLAND 26.9 27.1 26.8 0 27 -0.37 15 0.7160 26,681
80 EASTRNLUB 1,231.5 1,241.8 1,230.2 0 1,229.7 0.15 69 0.9730 789
81 EBL 37.7 38 37.6 0 37.9 -0.53 10 0.5880 15,530
82 ECABLES 281.5 283.9 281.4 0 282.1 -0.21 126 2.4220 8,585
83 EHL 53.5 53.8 52.9 0 52.7 1.52 458 17.4510 326,370
84 EMERALDOIL 13.4 13.5 13 0 12.9 3.88 48 0.4460 33,525
85 ENVOYTEX 33.2 33.2 33.2 0 33.2 0 1 0.0000 1
86 ETL 13 13 12.8 0 12.5 4 16 0.3890 30,184
87 EXIMBANK 10.5 10.7 10.5 0 10.6 -0.94 45 4.6020 437,950
88 FAMILYTEX 3.3 3.3 3 0 3 10 205 4.4260 1,409,823
89 FARCHEM 11.4 11.4 11.3 0 11.3 0.88 48 1.6100 141,309
90 FAREASTFIN 3.3 3.3 3.1 0 3.2 3.12 5 0.0120 3,590
91 FAREASTLIF 62.4 63 62.3 0 62.4 0 9 0.0460 728
92 FASFIN 7.2 7.2 7.1 0 7.1 1.41 64 1.5920 221,420
93 FEDERALINS 14.3 14.5 14.3 0 14.4 -0.69 67 2.0490 142,165
94 FEKDIL 15.4 15.5 15.4 0 15.3 0.65 27 1.0680 68,983
95 FINEFOODS 41.4 41.8 40.7 0 41.2 0.49 47 0.6710 16,268
96 FIRSTSBANK 10.1 10.3 10.1 0 10.1 0 23 0.8070 79,700
97 FORTUNE 40.3 40.8 40.1 0 40 0.75 502 36.9930 913,713
98 FUWANGCER 9.9 10.1 9.9 0 9.9 0 30 0.6950 69,481
99 FUWANGFOOD 13.2 13.3 13.1 0 13.1 0.76 75 2.2110 167,855
100 GBBPOWER 12 12.4 12 0 12 0 60 0.8600 70,401
101 GEMINISEA 256 258.9 256 0 256.6 -0.23 41 0.4910 1,913
102 GENNEXT 4.3 4.3 4.1 0 4.1 4.88 136 3.5930 856,001
103 GHAIL 30.9 31 30.8 0 30.7 0.65 26 0.5000 16,145
104 GHCL 38.6 38.6 38.6 0 38.9 -0.77 1 0.0120 300
105 GLAXOSMITH 1,660 1,660 1,650 0 1,642.7 1.05 11 0.3770 228
106 GLOBALINS 32.2 32.8 31.8 0 31.7 1.58 400 23.1330 719,479
107 GOLDENSON 7.5 7.6 7.4 0 7.5 0 21 0.0860 11,403
108 GP 325.8 327 324.9 0 323.9 0.59 260 6.9370 21,281
109 GPHISPAT 34.1 34.1 33.8 0 33.7 1.19 4 0.1250 3,661
110 GQBALLPEN 81.6 81.6 81.6 0 82 -0.49 1 0.0000 1
111 GREENDELT 0 0 0 0 61 -- 0 0.0000 0
112 GSPFINANCE 14.9 15 14.9 0 14.9 0 58 0.9140 61,140
113 HAKKANIPUL 58.4 58.5 57 0 56.6 3.18 139 2.0670 35,681
114 HEIDELBCEM 237.1 242 230 0 229.9 3.13 412 7.4220 31,223
115 HFL 21.1 21.2 20.5 0 20.2 4.46 160 3.2270 153,878
116 HRTEX 48.5 49.3 47.9 0 47.2 2.75 421 15.0120 307,633
117 HWAWELLTEX 0 0 0 0 37.8 -- 0 0.0000 0
118 IBNSINA 261.5 262.5 261 0 263 -0.57 57 0.8850 3,385
119 ICB 105.3 106.9 105.1 0 105.6 -0.28 52 0.4680 4,434
120 ICBIBANK 4 4 3.9 0 3.9 2.56 12 0.2110 52,756
121 IDLC 52.9 53.8 52.7 0 53.5 -1.12 99 2.4720 46,539
122 IFADAUTOS 74 75.5 74 0 74.8 -1.07 265 6.7850 90,515
123 IFIC 10 10 9.9 0 9.9 1.01 35 1.6170 162,320
124 ILFSL 6.3 6.3 6.2 0 6.2 1.61 35 0.5930 95,174
125 INTECH 32 32.6 32 0 32.1 -0.31 180 3.0670 94,897
126 INTRACO 22 22.2 22 0 22 0 79 2.5890 117,318
127 IPDC 24.9 25.4 24.9 0 24.8 0.40 33 0.5070 20,176
128 ISLAMIBANK 22.8 22.9 22.7 0 22.8 0 43 0.8760 38,433
129 ISLAMICFIN 15 15 14.9 0 15 0 17 0.2700 18,040
130 ISLAMIINS 23 23.2 23 0 23.1 -0.43 13 0.5290 22,974
131 ISNLTD 31.5 32.4 31.5 0 31.5 0 15 0.0340 1,069
132 ITC 42 42.8 41.8 0 42.1 -0.24 26 1.6420 39,021
133 JAMUNABANK 18.1 18.2 18 0 18.1 0 32 1.5620 86,191
134 JAMUNAOIL 169.2 171.4 169.2 0 168 0.71 36 0.9060 5,326
135 JMISMDL 506.6 511.9 497 0 506.6 0 1,531 55.7800 110,655
136 KARNAPHULI 19.2 19.5 19.1 0 19.3 -0.52 8 0.1410 7,300
137 KAY&QUE 181 186.9 181 0 184.5 -1.90 104 1.5280 8,309
138 KBPPWBIL 10 10 9.7 0 9.7 3.09 25 0.2990 30,069
139 KDSALTD 59.5 60.9 59.2 0 59.6 -0.17 175 6.2570 104,443
140 KEYACOSMET 4.5 4.5 4.2 0 4.1 9.76 321 6.5390 1,487,447
141 KOHINOOR 402 406.4 396.8 0 407.3 -1.30 83 1.7970 4,460
142 KPCL 59.6 60.6 58.5 0 59 1.02 1,026 73.6810 1,231,858
143 KPPL 13.1 13.2 13.1 0 12.9 1.55 2 0.0030 227
144 LANKABAFIN 18 18.2 17.9 0 17.9 0.56 81 1.6950 94,135
145 LEGACYFOOT 126 128.9 126 0 127.3 -1.02 405 11.1360 87,316
146 LHBL 40.2 40.5 40.2 0 40.4 -0.50 94 1.7510 43,373
147 LIBRAINFU 1,010 1,010 972.1 0 984.5 2.59 558 10.2450 10,342
148 LINDEBD 1,278 1,289.9 1,278 0 1,284.9 -0.54 14 0.3210 249
149 MAKSONSPIN 5.6 5.7 5.6 0 5.5 1.82 55 0.7610 135,895
150 MALEKSPIN 14.7 14.8 14.6 0 14.4 2.08 57 1.4300 96,826
151 MARICO 0 0 0 0 1,806.8 -- 0 0.0000 0
152 MATINSPINN 0 0 0 0 38.1 -- 0 0.0000 0
153 MEGCONMILK 17.4 17.4 17.4 0 16.5 5.45 1 0.0000 5
154 MEGHNACEM 91.5 92 91.5 0 91.9 -0.44 18 0.1390 1,507
155 MEGHNALIFE 57.9 58.7 57.9 0 58 -0.17 78 1.3290 22,850
156 MERCANBANK 14.1 14.2 14.1 0 14.1 0 32 0.9640 68,323
157 MERCINS 25.4 26.4 25.3 0 25.3 0.40 24 0.9460 36,060
158 METROSPIN 8 8.1 7.9 0 7.8 2.56 43 0.6170 77,175
159 MHSML 10.8 10.9 10.8 0 10.9 -0.92 5 0.0170 1,600
160 MICEMENT 61.5 62.2 61.5 0 62.1 -0.97 13 0.0420 672
161 MIDASFIN 15.8 16.6 15.8 0 15.8 0 60 0.6560 40,540
162 MIRACLEIND 26.1 26.2 25.7 0 25.7 1.56 64 1.1120 42,749
163 MJLBD 92.4 93 91.8 0 92.7 -0.32 30 0.9550 10,320
164 MLDYEING 30 30.3 29.8 0 30 0 66 0.8480 28,213
165 MONNOCERA 218.2 226 216.7 0 222.2 -1.80 1,528 60.9840 273,394
166 MPETROLEUM 197.5 201.9 196 0 194.2 1.70 181 7.9230 39,821
167 MTB 34.1 34.1 34.1 0 34 0.29 1 0.0510 1,500
168 NAHEEACP 52.4 53.2 52.4 0 52.2 0.38 76 1.8270 34,620
169 NATLIFEINS 243.4 248 243.3 0 243.2 0.08 25 0.4510 1,855
170 NAVANACNG 48.2 48.6 48.2 0 48.2 0 60 1.6140 33,412
171 NBL 8.2 8.3 8.2 0 8.3 -1.20 49 0.8210 99,042
172 NCCBANK 13.3 13.3 13.2 0 13.3 0 7 0.0400 3,035
173 NFML 10.8 10.8 10.6 0 10.6 1.89 65 2.1110 197,582
174 NHFIL 42.2 42.5 42 0 42 0.48 143 3.0470 72,217
175 NITOLINS 28.3 29 28.1 0 27.9 1.43 82 1.6650 58,277
176 NORTHERN 1,110 1,130 1,110 0 1,112.3 -0.21 18 0.1350 121
177 NORTHRNINS 22.3 22.6 22.3 0 22.7 -1.76 37 1.0010 44,600
178 NPOLYMAR 121 123.9 119 0 122.1 -0.90 233 8.4780 70,178
179 NTC 715 715 709.9 0 709.7 0.75 36 1.6490 2,310
180 NTLTUBES 115.8 116.8 115.4 0 115.6 0.17 52 1.2670 10,907
181 NURANI 15 15.2 14.9 0 14.9 0.67 111 4.8410 321,913
182 OAL 9.4 9.4 9 0 9.1 3.30 68 1.1990 129,988
183 OIMEX 30.2 30.4 29.8 0 29.8 1.34 44 0.6330 20,976
184 OLYMPIC 219.1 223 219.1 0 220.1 -0.45 68 3.4810 15,750
185 ONEBANKLTD 12.3 12.3 12.2 0 12.2 0.82 13 0.2200 17,960
186 ORIONINFU 66 67.5 65.7 0 67.3 -1.93 993 46.6160 696,672
187 ORIONPHARM 33.9 34.4 33.6 0 33.9 0 73 1.7090 50,460
188 PADMALIFE 19.2 19.5 19.1 0 19.2 0 14 0.1000 5,197
189 PADMAOIL 226.5 226.7 225.8 0 225.4 0.49 6 0.2290 1,010
190 PARAMOUNT 23.4 23.9 23.4 0 23.4 0 45 0.6990 29,600
191 PDL 15.3 15.4 15.2 0 15.1 1.32 58 3.3410 218,906
192 PENINSULA 25.5 25.9 24.7 0 24.8 2.82 495 18.1740 711,267
193 PHARMAID 542.9 551.8 542.2 0 546.5 -0.66 174 4.5630 8,379
194 PHOENIXFIN 24.4 24.5 24.4 0 24.6 -0.81 14 0.0560 2,300
195 PIONEERINS 35.9 36.1 35.9 0 36.1 -0.55 71 2.0530 57,035
196 PLFSL 0 0 0 0 3 -- 0 0.0000 0
197 POPULARLIF 0 0 0 0 99 -- 0 0.0000 0
198 POWERGRID 58.7 58.9 58.6 0 58.3 0.69 40 1.0240 17,450
199 PRAGATIINS 38.9 39 38.7 0 38.3 1.57 22 0.5440 13,975
200 PRAGATILIF 146 146.9 140.5 0 140.2 4.14 557 24.1090 167,379
201 PREMIERBAN 11.4 11.5 11.3 0 11.4 0 71 5.3230 466,960
202 PREMIERLEA 6.9 6.9 6.8 0 6.8 1.47 18 0.1860 27,023
203 PRIMEBANK 19.2 19.5 19.2 0 19 1.05 8 0.3250 16,863
204 PRIMEFIN 8.8 8.8 8.8 0 8.9 -1.12 8 0.1320 15,000
205 PRIMEINSUR 22.1 22.1 22 0 22.1 0 14 0.6700 30,367
206 PRIMELIFE 51.5 54 51.5 0 53 -2.83 7 0.0370 688
207 PRIMETEX 31 31.5 30.8 0 30.6 1.31 190 4.3400 138,725
208 PROVATIINS 23.7 24.1 23.6 0 24.1 -1.66 98 1.8580 78,116
209 PTL 62.3 62.7 61.6 0 62.3 0 85 6.0790 98,171
210 PUBALIBANK 26.5 26.6 26.4 0 26.5 0 7 0.2950 11,138
211 PURABIGEN 16.8 17.6 16.8 0 16.8 0 53 1.8040 104,630
212 QUASEMIND 34.3 34.4 34.1 0 33.6 2.08 31 0.3560 10,357
213 QUEENSOUTH 32.5 33.3 32.3 0 32 1.56 163 4.9220 149,983
214 RAHIMTEXT 353.4 353.4 348.7 0 344.7 2.52 181 2.2990 6,553
215 RAKCERAMIC 31.8 32 31.3 0 31.6 0.63 76 2.1050 65,874
216 RANFOUNDRY 142.5 147.4 142.5 0 144.6 -1.45 34 0.2560 1,787
217 RDFOOD 13.2 13.5 12.9 0 12.9 2.33 77 3.3690 256,815
218 RECKITTBEN 2,498.9 2,501 2,464.2 0 2,500.9 -0.08 34 0.4860 195
219 REGENTTEX 15.3 15.5 15 0 15 2 72 1.7560 114,607
220 RENATA 1,196 1,200 1,195.5 0 1,189.4 0.55 64 2.3420 1,954
221 RENWICKJA 1,470 1,489 1,470 0 1,472.7 -0.18 48 1.9140 1,288
222 REPUBLIC 22.6 22.6 22.5 0 22.6 0 15 0.4410 19,571
223 RNSPIN 5.4 5.4 5 0 5 8 257 8.9620 1,704,430
224 RSRMSTEEL 45 45.3 44.9 0 44.8 0.45 69 2.1170 46,911
225 RUPALIBANK 35.5 35.9 35.5 0 35.3 0.57 30 0.9170 25,636
226 RUPALIINS 23.7 24 23.7 0 23.9 -0.84 98 2.4360 102,215
227 RUPALILIFE 52.8 55.1 52.5 0 53.4 -1.12 876 36.7270 677,705
228 SAFKOSPINN 17.2 17.4 17.1 0 16.9 1.78 65 1.2920 74,831
229 SAIFPOWER 18.1 18.2 18 0 18.1 0 35 1.0580 58,175
230 SAIHAMCOT 27.1 27.7 26.9 0 26.9 0.74 500 48.4720 1,776,838
231 SAIHAMTEX 49.2 49.2 46.5 0 44.8 9.82 213 10.6730 217,036
232 SALAMCRST 27.5 27.7 27.3 0 27.2 1.10 28 0.4570 16,655
233 SALVOCHEM 15 15.1 15 0 15 0 36 0.5100 33,864
234 SAMATALETH 73.6 73.6 70 0 70.3 4.69 6 0.0510 725
235 SAMORITA 70.5 71.5 70.5 0 70.6 -0.14 9 0.1600 2,260
236 SANDHANINS 26.5 26.5 26.2 0 26.2 1.15 72 1.1840 44,809
237 SAPORTL 22.1 22.4 22 0 22.1 0 49 0.6490 29,282
238 SHAHJABANK 24.3 24.8 24.3 0 24.8 -2.02 10 0.1530 6,177
239 SHASHADNIM 41.4 42 39.3 0 39 6.15 883 40.8520 1,003,045
240 SHEPHERD 38.9 40.2 38.9 0 40.1 -2.99 50 1.5420 39,068
241 SHURWID 31.6 31.9 31.5 0 31.5 0.32 85 2.5360 80,237
242 SIBL 14.5 14.7 14.5 0 14.6 -0.68 12 0.1650 11,326
243 SILVAPHL 22 22.3 21.9 0 22 0 25 0.4730 21,500
244 SIMTEX 23.5 23.7 23.4 0 23.3 0.86 172 3.8030 161,580
245 SINGERBD 211 213.4 210.4 0 211.5 -0.24 145 4.0160 18,968
246 SINOBANGLA 84 84.7 82 0 82.2 2.19 635 27.7820 331,192
247 SKTRIMS 47.9 48.9 47.4 0 47.3 1.27 151 11.1540 231,513
248 SONALIANSH 500 509 498.5 0 501.4 -0.28 255 6.0110 11,922
249 SONARBAINS 31 31.4 30.8 0 31 0 357 10.8640 349,470
250 SONARGAON 36.2 36.4 35 0 35.5 1.97 52 1.0470 29,770
251 SOUTHEASTB 14 14.1 14 0 14 0 17 0.9660 68,863
252 SPCERAMICS 13.4 13.5 13.3 0 13.3 0.75 6 0.0820 6,140
253 SPCL 77.4 77.8 77.1 0 77.3 0.13 18 0.6140 7,926
254 SQUARETEXT 43 43.3 42.9 0 42.8 0.47 19 0.2430 5,622
255 SQURPHARMA 251.8 252.5 250.8 0 250.8 0.40 128 5.6990 22,631
256 SSSTEEL 27.5 28 25.4 0 25.9 6.18 1,006 32.9240 1,213,202
257 STANCERAM 331 336 326 0 324 2.16 408 12.2010 36,671
258 STANDARINS 28.6 28.6 28.6 0 28.6 0 2 0.0000 11
259 STANDBANKL 9 9.1 9 0 9.1 -1.10 5 0.1280 14,116
260 STYLECRAFT 788.8 807.8 779.9 0 779.9 1.14 1,344 36.4900 45,901
261 SUMITPOWER 40.9 41 40.8 0 40.8 0.25 41 1.4030 34,341
262 SUNLIFEINS 16.9 17.3 16.9 0 17.3 -2.31 50 0.5680 33,321
263 TITASGAS 38.5 38.6 38.5 0 38.5 0 14 0.3030 7,849
264 TOSRIFA 18.6 19 18.5 0 18.5 0.54 26 0.4600 24,655
265 TRUSTBANK 31.6 32.1 31.5 0 31.7 -0.32 26 0.7710 24,344
266 TUNGHAI 3.3 3.4 3.2 0 3.2 3.12 12 0.0520 15,944
267 UCB 15.8 15.9 15.6 0 15.7 0.64 18 0.2230 14,189
268 UNIONCAP 8.3 8.3 8.2 0 8.3 0 9 0.2560 30,864
269 UNIQUEHRL 50.3 50.6 49.9 0 49.3 2.03 33 0.2740 5,460
270 UNITEDAIR 1.8 1.8 1.8 0 1.7 5.88 57 0.3360 186,908
271 UNITEDFIN 17.2 17.3 17.2 0 17.2 0 26 0.9770 56,650
272 UNITEDINS 62.9 63 62.9 0 63.8 -1.41 22 0.1870 2,973
273 UPGDCL 394 395.4 392 0 391.6 0.61 1,043 141.7960 359,367
274 USMANIAGL 93.7 94.6 93.5 0 93.7 0 31 0.3020 3,211
275 UTTARABANK 28 28.1 27.9 0 28 0 50 3.9440 140,927
276 UTTARAFIN 0 0 0 0 57.7 -- 0 0.0000 0
277 VFSTDL 37 38 36.5 0 37.6 -1.60 553 12.4600 333,322
278 WATACHEM 494 501.7 492.1 0 497.8 -0.76 251 5.3820 10,814
279 WMSHIPYARD 16.6 16.8 16.3 0 16.4 1.22 99 2.3790 143,266
280 YPL 10.9 11.1 10.9 0 10.7 1.87 4 0.0590 5,400
281 ZAHEENSPIN 9 9.1 8.9 0 8.9 1.12 44 0.4570 50,687
282 ZAHINTEX 7.9 7.9 7.7 0 7.7 2.60 25 0.1950 24,760

 

 

 

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.