Monday, Feb 17, 2020 Current Time: 6:59:04 PM (BST) Market Status: Closed
1JANATAMF 4.70 
-0.10    -2.08%

1STPRIMFMF 16.40 
0.90    5.81%

AAMRANET 43.10 
1.70    4.11%

AAMRATECH 27.40 
0.00    0.00%

ABB1STMF 4.90 
0.10    2.08%

ABBANK 8.00 
-0.10    -1.23%

ACFL   25.50    
1.10    4.51%

ACI   201.50    
2.90    1.46%

ACIFORMULA 109.00 
5.40    5.21%

ACMELAB 67.90 
-1.90    -2.72%

ACTIVEFINE 16.70 
0.00    0.00%

ADNTEL 48.60 
1.10    2.32%

ADVENT 28.60 
1.00    3.62%

AFCAGRO 22.30 
-0.10    -0.45%

AFTABAUTO 32.30 
2.90    9.86%

AGNISYSL 16.60 
-0.20    -1.19%

AGRANINS 27.50 
0.30    1.10%

AIBL1STIMF 8.30 
-0.20    -2.35%

AIL   34.00    
1.80    5.59%

AL-HAJTEX 33.00 
0.00    0.00%

ALARABANK 16.40 
0.10    0.61%

ALIF   7.80    
0.30    4.00%

ALLTEX 9.00 
0.80    9.76%

AMANFEED 34.20 
0.40    1.18%

AMBEEPHA 485.10 
12.80    2.71%

AMCL(PRAN) 199.70 
1.70    0.86%

ANLIMAYARN 38.80 
-1.70    -4.20%

ANWARGALV 78.00 
-2.20    -2.74%

APEXFOODS 123.00 
-3.10    -2.46%

APEXFOOT 244.20 
5.30    2.22%

APEXSPINN 103.40 
-1.20    -1.15%

APEXTANRY 121.10 
-0.70    -0.57%

APOLOISPAT 3.80 
0.10    2.70%

APSCLBOND 5000.00 
79.00    1.61%

ARAMIT 239.00 
11.30    4.96%

ARAMITCEM 13.90 
-0.10    -0.71%

ARGONDENIM 21.60 
1.90    9.64%

ASIAINS 25.60 
0.90    3.64%

ASIAPACINS 26.10 
0.20    0.77%

ATCSLGF 9.10 
0.30    3.41%

ATLASBANG 116.90 
0.00    0.00%

AZIZPIPES 91.00 
-1.30    -1.41%

BANGAS 135.60 
4.20    3.20%

BANKASIA 18.90 
-0.10    -0.53%

BARKAPOWER 25.40 
-0.20    -0.78%

BATASHOE 760.50 
6.20    0.82%

BATBC   1099.90    
0.40    0.04%

BAYLEASING 14.30 
-0.10    -0.69%

BBS   22.70    
1.10    5.09%

BBSCABLES 68.00 
0.40    0.59%

BDAUTOCA 156.80 
-6.60    -4.04%

BDCOM   21.60    
-0.10    -0.46%

BDFINANCE 10.00 
-0.20    -1.96%

BDLAMPS 130.50 
0.90    0.69%

BDTHAI 10.90 
0.50    4.81%

BDWELDING 15.90 
0.20    1.27%

BEACHHATCH 15.00 
-0.50    -3.23%

BEACONPHAR 52.80 
0.90    1.73%

BENGALWTL 21.50 
0.80    3.86%

BERGERPBL 1423.10 
5.90    0.42%

BEXIMCO 17.60 
0.80    4.76%

BGIC   25.50    
-0.30    -1.16%

BIFC   2.50    
0.00    0.00%

BNICL   24.50    
0.50    2.08%

BPML   50.40    
-0.60    -1.18%

BRACBANK 51.30 
0.30    0.59%

BSC   51.10    
0.10    0.20%

BSCCL   106.70    
-0.90    -0.84%

BSRMLTD 56.20 
0.60    1.08%

BSRMSTEEL 40.30 
0.00    0.00%

BXPHARMA 78.30 
-1.40    -1.76%

BXSYNTH 3.80 
0.00    0.00%

CAPMBDBLMF 8.70 
0.70    8.75%

CAPMIBBLMF 8.20 
0.30    3.80%

CENTRALINS 28.60 
1.20    4.38%

CENTRALPHL 10.00 
-0.40    -3.85%

CITYBANK 20.90 
0.20    0.97%

CITYGENINS 21.00 
0.50    2.44%

CNATEX 1.90 
0.10    5.56%

CONFIDCEM 114.90 
1.20    1.06%

CONTININS 23.80 
0.50    2.15%

COPPERTECH 26.40 
-0.50    -1.86%

CVOPRL 84.80 
-1.80    -2.08%

DACCADYE 3.20 
0.10    3.23%

DAFODILCOM 56.00 
1.90    3.51%

DBH   117.00    
1.00    0.86%

DBH1STMF 7.80 
0.20    2.63%

DELTALIFE 82.30 
4.30    5.51%

DELTASPINN 5.00 
0.30    6.38%

DESCO   41.80    
0.00    0.00%

DESHBANDHU 10.80 
-0.20    -1.82%

DHAKABANK 12.50 
0.30    2.46%

DHAKAINS 34.50 
-0.10    -0.29%

DOREENPWR 67.00 
-0.90    -1.33%

DSHGARME 115.00 
-2.40    -2.04%

DSSL   12.70    
0.50    4.10%

DULAMIACOT 56.60 
0.70    1.25%

DUTCHBANGL 72.00 
-0.10    -0.14%

EASTERNINS 40.80 
1.20    3.03%

EASTLAND 25.70 
0.50    1.98%

EASTRNLUB 914.00 
8.50    0.94%

EBL   34.80    
-0.90    -2.52%

EBL1STMF 4.90 
0.00    0.00%

EBLNRBMF 4.90 
0.00    0.00%

ECABLES 189.80 
4.20    2.26%

EHL   48.90    
-0.20    -0.41%

EMERALDOIL 14.10 
0.10    0.71%

ENVOYTEX 27.20 
0.50    1.87%

ESQUIRENIT 29.40 
-0.70    -2.33%

ETL   9.80    
-0.10    -1.01%

EXIM1STMF 4.60 
-0.20    -4.17%

EXIMBANK 10.70 
0.20    1.90%

FAMILYTEX 2.10 
0.10    5.00%

FARCHEM 10.40 
0.80    8.33%

FAREASTFIN 3.00 
0.00    0.00%

FAREASTLIF 52.80 
4.40    9.09%

FASFIN 5.40 
-0.20    -3.57%

FBFIF   4.10    
0.10    2.50%

FEDERALINS 14.20 
0.40    2.90%

FEKDIL 10.00 
0.00    0.00%

FINEFOODS 47.90 
0.80    1.70%

FIRSTFIN 6.00 
0.00    0.00%

FIRSTSBANK 10.00 
0.10    1.01%

FORTUNE 23.10 
0.20    0.87%

FUWANGCER 7.50 
0.30    4.17%

FUWANGFOOD 13.40 
-0.10    -0.74%

GBBPOWER 16.10 
-0.30    -1.83%

GEMINISEA 169.50 
-2.30    -1.34%

GENEXIL 60.50 
0.10    0.17%

GENNEXT 2.80 
0.00    0.00%

GHAIL   21.40    
1.90    9.74%

GHCL   31.40    
0.60    1.95%

GLAXOSMITH 1841.90 
9.40    0.51%

GLOBALINS 21.90 
0.50    2.34%

GOLDENSON 6.50 
0.00    0.00%

GPHISPAT 29.10 
0.40    1.39%

GQBALLPEN 79.30 
0.40    0.51%

GRAMEENS2 12.70 
-0.10    -0.78%

GREENDELMF 7.30 
-0.10    -1.35%

GREENDELT 55.90 
0.60    1.08%

GSPFINANCE 15.90 
0.20    1.27%

HAKKANIPUL 67.00 
-0.30    -0.45%

HEIDELBCEM 161.90 
-2.80    -1.70%

HFL   18.30    
0.00    0.00%

HRTEX   40.50    
-0.20    -0.49%

HWAWELLTEX 33.90 
0.70    2.11%

IBBLPBOND 937.50 
-20.00    -2.09%

IBNSINA 246.70 
3.70    1.52%

IBP   25.50    
0.90    3.66%

ICB   88.30    
-2.80    -3.07%

ICB3RDNRB 5.70 
0.10    1.79%

ICBAGRANI1 7.20 
0.40    5.88%

ICBAMCL2ND 8.10 
-0.10    -1.22%

ICBEPMF1S1 7.10 
0.60    9.23%

ICBIBANK 3.20 
-0.10    -3.03%

ICBSONALI1 7.00 
-0.30    -4.11%

IDLC   50.80    
0.90    1.80%

IFADAUTOS 52.80 
2.90    5.81%

IFIC   10.50    
0.20    1.94%

IFIC1STMF 5.00 
0.00    0.00%

IFILISLMF1 6.00 
-0.20    -3.23%

ILFSL   4.90    
-0.30    -5.77%

IMAMBUTTON 21.50 
-0.80    -3.59%

INTECH 14.60 
0.90    6.57%

INTRACO 16.40 
0.20    1.23%

IPDC   27.20    
0.50    1.87%

ISLAMIBANK 20.10 
0.00    0.00%

ISLAMICFIN 15.70 
0.00    0.00%

ISLAMIINS 29.70 
-0.10    -0.34%

ISNLTD 38.50 
-1.00    -2.53%

ITC   38.50    
2.40    6.65%

JAMUNABANK 18.80 
-0.20    -1.05%

JAMUNAOIL 149.50 
2.30    1.56%

JANATAINS 19.00 
0.00    0.00%

JMISMDL 345.00 
5.10    1.50%

JUTESPINN 90.90 
3.00    3.41%

KARNAPHULI 25.60 
0.50    1.99%

KAY&QUE 219.90 
-2.70    -1.21%

KBPPWBIL 6.10 
-0.10    -1.61%

KDSALTD 47.20 
0.80    1.72%

KEYACOSMET 3.40 
0.00    0.00%

KOHINOOR 406.50 
32.70    8.75%

KPCL   59.10    
2.50    4.42%

KPPL   15.90    
1.30    8.90%

KTL   12.70    
0.70    5.83%

LANKABAFIN 17.70 
0.40    2.31%

LEGACYFOOT 68.60 
-0.50    -0.72%

LHBL   50.50    
2.00    4.12%

LIBRAINFU 644.00 
-4.10    -0.63%

LINDEBD 1310.00 
-19.60    -1.47%

LRGLOBMF1 6.60 
-0.10    -1.49%

MAKSONSPIN 5.80 
0.50    9.43%

MALEKSPIN 16.00 
0.50    3.23%

MARICO 1708.00 
16.90    1.00%

MATINSPINN 35.60 
0.00    0.00%

MBL1STMF 7.00 
0.20    2.94%

MEGCONMILK 12.20 
-0.10    -0.81%

MEGHNACEM 71.60 
6.00    9.15%

MEGHNALIFE 56.80 
5.10    9.86%

MEGHNAPET 9.90 
0.40    4.21%

MERCANBANK 13.30 
0.00    0.00%

MERCINS 32.50 
1.70    5.52%

METROSPIN 8.90 
0.80    9.88%

MHSML   9.50    
0.00    0.00%

MICEMENT 45.60 
3.10    7.29%

MIDASFIN 14.10 
0.20    1.44%

MIRACLEIND 21.40 
-0.40    -1.83%

MITHUNKNIT 8.90 
0.10    1.14%

MJLBD   82.40    
0.40    0.49%

MLDYEING 52.60 
-2.10    -3.84%

MONNOCERA 117.20 
1.00    0.86%

MONNOSTAF 828.00 
9.40    1.15%

MPETROLEUM 171.00 
2.60    1.54%

MTB   29.50    
-0.60    -1.99%

NAHEEACP 40.60 
1.80    4.64%

NATLIFEINS 265.00 
9.30    3.64%

NAVANACNG 42.00 
1.70    4.22%

NBL   8.20    
-0.10    -1.20%

NCCBANK 13.00 
-0.10    -0.76%

NCCBLMF1 6.20 
0.00    0.00%

NEWLINE 16.40 
0.00    0.00%

NFML   10.60    
-0.20    -1.85%

NHFIL   33.40    
0.30    0.91%

NITOLINS 29.00 
0.20    0.69%

NLI1STMF 11.80 
-0.10    -0.84%

NORTHERN 467.20 
6.40    1.39%

NORTHRNINS 24.40 
0.00    0.00%

NPOLYMAR 72.20 
3.10    4.49%

NTC   534.00    
-1.90    -0.35%

NTLTUBES 123.60 
1.90    1.56%

NURANI 8.90 
0.10    1.14%

OAL   7.00    
-0.20    -2.78%

OIMEX   29.00    
0.20    0.69%

OLYMPIC 205.00 
4.30    2.14%

ONEBANKLTD 10.60 
0.10    0.95%

ORIONINFU 83.40 
7.50    9.88%

ORIONPHARM 43.70 
2.50    6.07%

PADMALIFE 18.00 
1.50    9.09%

PADMAOIL 188.60 
3.80    2.06%

PARAMOUNT 42.70 
-0.70    -1.61%

PDL   10.80    
0.40    3.85%

PENINSULA 21.30 
0.10    0.47%

PEOPLESINS 21.20 
0.70    3.41%

PF1STMF 8.60 
-0.40    -4.44%

PHARMAID 447.00 
-8.40    -1.84%

PHENIXINS 27.50 
0.30    1.10%

PHOENIXFIN 23.70 
0.50    2.16%

PHPMF1 4.80 
0.10    2.13%

PIONEERINS 44.20 
1.70    4.00%

POPULAR1MF 4.70 
-0.10    -2.08%

POPULARLIF 95.00 
8.60    9.95%

POWERGRID 52.30 
0.20    0.38%

PRAGATIINS 37.80 
0.60    1.61%

PRAGATILIF 121.90 
9.40    8.36%

PREMIERBAN 12.60 
0.10    0.80%

PREMIERCEM 65.60 
5.90    9.88%

PREMIERLEA 6.40 
0.00    0.00%

PRIME1ICBA 6.00 
0.00    0.00%

PRIMEBANK 18.30 
0.20    1.10%

PRIMEFIN 7.20 
-0.10    -1.37%

PRIMEINSUR 26.80 
0.30    1.13%

PRIMELIFE 55.40 
5.00    9.92%

PRIMETEX 21.50 
-0.10    -0.46%

PROGRESLIF 129.90 
1.20    0.93%

PROVATIINS 31.10 
0.30    0.97%

PTL   61.70    
0.10    0.16%

PUBALIBANK 24.70 
-0.10    -0.40%

PURABIGEN 17.40 
0.40    2.35%

QUASEMIND 43.70 
1.40    3.31%

QUEENSOUTH 32.40 
1.60    5.19%

RAHIMTEXT 264.40 
9.90    3.89%

RAKCERAMIC 34.00 
0.10    0.29%

RANFOUNDRY 138.00 
0.90    0.66%

RDFOOD 14.90 
0.70    4.93%

RECKITTBEN 3192.20 
152.00    5.00%

REGENTTEX 9.90 
0.40    4.21%

RELIANCE1 9.10 
0.00    0.00%

RELIANCINS 44.50 
1.70    3.97%

RENATA 1111.00 
-1.10    -0.10%

RENWICKJA 986.00 
27.80    2.90%

REPUBLIC 25.10 
0.40    1.62%

RINGSHINE 8.40 
0.00    0.00%

RNSPIN 4.10 
0.00    0.00%

RSRMSTEEL 29.00 
0.90    3.20%

RUNNERAUTO 61.00 
3.00    5.17%

RUPALIBANK 33.60 
0.10    0.30%

RUPALIINS 21.70 
0.70    3.33%

RUPALILIFE 51.90 
4.70    9.96%

SAFKOSPINN 10.00 
0.00    0.00%

SAIFPOWER 18.40 
0.30    1.66%

SAIHAMCOT 20.30 
-0.10    -0.49%

SAIHAMTEX 42.50 
3.80    9.82%

SALAMCRST 23.90 
-0.10    -0.42%

SALVOCHEM 12.00 
1.00    9.09%

SAMATALETH 155.70 
0.20    0.13%

SAMORITA 64.60 
0.90    1.41%

SANDHANINS 24.50 
1.60    6.99%

SAPORTL 21.00 
0.60    2.94%

SAVAREFR 110.00 
-0.20    -0.18%

SEAPEARL 55.90 
-0.50    -0.89%

SEBL1STMF 10.90 
-0.10    -0.91%

SEMLFBSLGF 10.70 
0.40    3.88%

SEMLIBBLSF 7.40 
0.40    5.71%

SEMLLECMF 6.80 
0.20    3.03%

SHAHJABANK 23.80 
0.10    0.42%

SHASHADNIM 29.70 
1.10    3.85%

SHEPHERD 24.00 
-0.40    -1.64%

SHURWID 30.50 
-1.00    -3.17%

SHYAMPSUG 29.10 
-1.90    -6.13%

SIBL   14.20    
-0.10    -0.70%

SILCOPHL 25.60 
-0.20    -0.78%

SILVAPHL 18.50 
-0.40    -2.12%

SIMTEX 17.00 
0.30    1.80%

SINGERBD 174.90 
-1.30    -0.74%

SINOBANGLA 63.90 
-2.90    -4.34%

SKTRIMS 67.00 
3.00    4.69%

SONALIANSH 375.00 
30.10    8.73%

SONARBAINS 39.00 
-1.20    -2.99%

SONARGAON 28.90 
-0.20    -0.69%

SOUTHEASTB 13.30 
-0.10    -0.75%

SPCERAMICS 9.70 
0.10    1.04%

SPCL   83.10    
2.30    2.85%

SQUARETEXT 34.50 
-0.40    -1.15%

SQURPHARMA 206.60 
2.70    1.32%

SSSTEEL 13.70 
-0.20    -1.44%

STANCERAM 511.50 
-41.40    -7.49%

STANDARINS 46.60 
-1.30    -2.71%

STANDBANKL 9.40 
-0.10    -1.05%

STYLECRAFT 190.10 
-5.00    -2.56%

SUMITPOWER 42.50 
0.10    0.24%

SUNLIFEINS 19.80 
0.40    2.06%

TAKAFULINS 30.30 
1.10    3.77%

TALLUSPIN 3.30 
0.20    6.45%

TITASGAS 35.60 
0.30    0.85%

TOSRIFA 12.10 
-0.10    -0.82%

TRUSTB1MF 5.20 
-0.10    -1.89%

TRUSTBANK 29.10 
0.10    0.34%

TUNGHAI 2.30 
0.10    4.55%

UCB   14.40    
-0.10    -0.69%

UNIONCAP 6.30 
0.00    0.00%

UNIQUEHRL 49.50 
0.70    1.43%

UNITEDAIR 1.60 
0.10    6.67%

UNITEDFIN 16.00 
-0.10    -0.62%

UNITEDINS 50.90 
-1.30    -2.49%

UPGDCL 260.00 
-2.90    -1.10%

USMANIAGL 46.10 
-1.20    -2.54%

UTTARABANK 28.80 
0.70    2.49%

UTTARAFIN 57.10 
-0.20    -0.35%

VAMLBDMF1 5.70 
0.10    1.79%

VAMLRBBF 5.00 
-0.10    -1.96%

VFSTDL 25.50 
0.80    3.24%

WATACHEM 367.60 
4.10    1.13%

WMSHIPYARD 15.00 
1.30    9.49%

YPL   11.10    
0.00    0.00%

ZAHEENSPIN 7.80 
0.50    6.85%

ZAHINTEX 4.20 
0.20    5.00%

ZEALBANGLA 36.80 
-1.20    -3.16%


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 Close Price of Feb 17, 2020
Select Date for Previous Close Price:
  
SL NO TRADING CODE CLOSE PRICE YCP*
1 1JANATAMF 4.7 4.8
2 1STPRIMFMF 16.2 15.5
3 AAMRANET 43.4 41.4
4 AAMRATECH 27.9 27.4
5 ABB1STMF 4.8 4.8
6 ABBANK 8 8.1
7 ACFL 24.8 24.4
8 ACI 202 198.6
9 ACIFORMULA 108.5 103.6
10 ACMELAB 68.2 69.8
11 ACTIVEFINE 16.7 16.7
12 ADNTEL 49 47.5
13 ADVENT 28.7 27.6
14 AFCAGRO 22.2 22.4
15 AFTABAUTO 32.3 29.4
16 AGNISYSL 16.4 16.8
17 AGRANINS 27.7 27.2
18 AIBL1STIMF 8.2 8.5
19 AIL 34.1 32.2
20 AL-HAJTEX 32.9 33
21 ALARABANK 16.2 16.3
22 ALIF 7.9 7.5
23 ALLTEX 8.9 8.2
24 AMANFEED 34 33.8
25 AMBEEPHA 484.9 472.3
26 AMCL(PRAN) 197 198
27 ANLIMAYARN 39 40.5
28 ANWARGALV 79.5 80.2
29 APEXFOODS 123.3 126.1
30 APEXFOOT 245 238.9
31 APEXSPINN 103.1 104.6
32 APEXTANRY 120.5 121.8
33 APOLOISPAT 3.8 3.7
34 APSCLBOND 5,000 4,921
35 ARAMIT 238.7 227.7
36 ARAMITCEM 14.1 14
37 ARGONDENIM 21.4 19.7
38 ASIAINS 25.6 24.7
39 ASIAPACINS 25.8 25.9
40 ATCSLGF 8.9 8.8
41 ATLASBANG 116.1 116.9
42 AZIZPIPES 91 92.3
43 BANGAS 135.4 131.4
44 BANKASIA 18.9 19
45 BARKAPOWER 25.3 25.6
46 BATASHOE 760.2 754.3
47 BATBC 1,099.4 1,099.5
48 BAYLEASING 14.4 14.4
49 BBS 22.3 21.6
50 BBSCABLES 68 67.6
51 BDAUTOCA 157.7 163.4
52 BDCOM 21.5 21.7
53 BDFINANCE 9.9 10.2
54 BDLAMPS 129.9 129.6
55 BDSERVICE 5.2 5.2
56 BDTHAI 10.7 10.4
57 BDWELDING 16.5 15.7
58 BEACHHATCH 14.8 15.5
59 BEACONPHAR 52.4 51.9
60 BENGALWTL 21.1 20.7
61 BERGERPBL 1,425.2 1,417.2
62 BEXIMCO 17.5 16.8
63 BGIC 25.6 25.8
64 BIFC 2.6 2.5
65 BNICL 24.4 24
66 BPML 50.4 51
67 BRACBANK 50.9 51
68 BSC 51.2 51
69 BSCCL 106.8 107.6
70 BSRMLTD 55.5 55.6
71 BSRMSTEEL 40 40.3
72 BXPHARMA 78.3 79.7
73 BXSYNTH 3.7 3.8
74 CAPMBDBLMF 8.7 8
75 CAPMIBBLMF 8.2 7.9
76 CENTRALINS 28.4 27.4
77 CENTRALPHL 10 10.4
78 CITYBANK 20.9 20.7
79 CITYGENINS 20.8 20.5
80 CNATEX 1.9 1.8
81 CONFIDCEM 113.8 113.7
82 CONTININS 23.6 23.3
83 COPPERTECH 26.2 26.9
84 CVOPRL 84.5 86.6
85 DACCADYE 3.1 3.1
86 DAFODILCOM 55.7 54.1
87 DBH 116.6 116
88 DBH1STMF 7.9 7.6
89 DEBARACEM 1,865 1,865
90 DEBBDLUGG 784 784
91 DEBBDWELD 1,418.5 1,418.5
92 DEBBDZIPP 700 700
93 DEBBXDENIM 1,450 1,450
94 DEBBXFISH 835 835
95 DEBBXKNI 900 900
96 DEBBXTEX 1,300 1,300
97 DELTALIFE 82.4 78
98 DELTASPINN 5 4.7
99 DESCO 42.1 41.8
100 DESHBANDHU 10.9 11
101 DHAKABANK 12.5 12.2
102 DHAKAINS 35.1 34.6
103 DOREENPWR 67.9 67.9
104 DSHGARME 116.4 117.4
105 DSSL 12.7 12.2
106 DULAMIACOT 54.3 55.9
107 DUTCHBANGL 72.9 72.1
108 EASTERNINS 40.8 39.6
109 EASTLAND 25.7 25.2
110 EASTRNLUB 910.4 905.5
111 EBL 35 35.7
112 EBL1STMF 4.8 4.9
113 EBLNRBMF 4.8 4.9
114 ECABLES 187.7 185.6
115 EHL 48.6 49.1
116 EMERALDOIL 13.9 14
117 ENVOYTEX 27 26.7
118 ESQUIRENIT 29.5 30.1
119 ETL 9.8 9.9
120 EXIM1STMF 4.7 4.8
121 EXIMBANK 10.5 10.5
122 FAMILYTEX 2 2
123 FARCHEM 10.3 9.6
124 FAREASTFIN 3 3
125 FAREASTLIF 53.1 48.4
126 FASFIN 5.4 5.6
127 FBFIF 4.1 4
128 FEDERALINS 14.2 13.8
129 FEKDIL 10 10
130 FINEFOODS 47.5 47.1
131 FIRSTFIN 5.9 6
132 FIRSTSBANK 9.9 9.9
133 FORTUNE 23 22.9
134 FUWANGCER 7.5 7.2
135 FUWANGFOOD 13.5 13.5
136 GBBPOWER 16.1 16.4
137 GEMINISEA 170.4 171.8
138 GENEXIL 61.3 60.4
139 GENNEXT 2.8 2.8
140 GHAIL 21.4 19.5
141 GHCL 30.5 30.8
142 GLAXOSMITH 1,843.3 1,832.5
143 GLOBALINS 21.9 21.4
144 GOLDENSON 6.5 6.5
145 GP 262 262
146 GPHISPAT 29.4 28.7
147 GQBALLPEN 79 78.9
148 GRAMEENS2 12.7 12.8
149 GREENDELMF 7.4 7.4
150 GREENDELT 55 55.3
151 GSPFINANCE 15.8 15.7
152 HAKKANIPUL 66.8 67.3
153 HEIDELBCEM 162.6 164.7
154 HFL 18.4 18.3
155 HRTEX 40.9 40.7
156 HWAWELLTEX 33.7 33.2
157 IBBLPBOND 937 957.5
158 IBNSINA 245.2 243
159 IBP 25.7 24.6
160 ICB 88.6 91.1
161 ICB3RDNRB 5.5 5.6
162 ICBAGRANI1 7 6.8
163 ICBAMCL2ND 8.2 8.2
164 ICBEPMF1S1 7 6.5
165 ICBIBANK 3.3 3.3
166 ICBSONALI1 7 7.3
167 IDLC 50.1 49.9
168 IFADAUTOS 52.6 49.9
169 IFIC 10.5 10.3
170 IFIC1STMF 5 5
171 IFILISLMF1 6.1 6.2
172 ILFSL 5 5.2
173 IMAMBUTTON 21.2 22.3
174 INTECH 14.4 13.7
175 INTRACO 16.3 16.2
176 IPDC 27.1 26.7
177 ISLAMIBANK 20 20.1
178 ISLAMICFIN 15.7 15.7
179 ISLAMIINS 29.5 29.8
180 ISNLTD 38.6 39.5
181 ITC 38.4 36.1
182 JAMUNABANK 18.9 19
183 JAMUNAOIL 148.3 147.2
184 JANATAINS 19.2 19
185 JMISMDL 344.6 339.9
186 JUTESPINN 85.7 87.9
187 KARNAPHULI 25.3 25.1
188 KAY&QUE 218 222.6
189 KBPPWBIL 6.1 6.2
190 KDSALTD 46.6 46.4
191 KEYACOSMET 3.3 3.4
192 KOHINOOR 406.5 373.8
193 KPCL 59.5 56.6
194 KPPL 15.7 14.6
195 KTL 12.7 12
196 LANKABAFIN 17.5 17.3
197 LEGACYFOOT 68.6 69.1
198 LHBL 50.5 48.5
199 LIBRAINFU 643.4 648.1
200 LINDEBD 1,310.3 1,329.6
201 LRGLOBMF1 6.7 6.7
202 MAKSONSPIN 5.8 5.3
203 MALEKSPIN 15.7 15.5
204 MARICO 1,700.7 1,691.1
205 MATINSPINN 35.6 35.6
206 MBL1STMF 7 6.8
207 MEGCONMILK 11.6 12.3
208 MEGHNACEM 71.6 65.6
209 MEGHNALIFE 56.8 51.7
210 MEGHNAPET 9.3 9.5
211 MERCANBANK 13.1 13.3
212 MERCINS 32.8 30.8
213 METROSPIN 8.9 8.1
214 MHSML 9.4 9.5
215 MICEMENT 45.8 42.5
216 MIDASFIN 14 13.9
217 MIRACLEIND 21.5 21.8
218 MITHUNKNIT 8.9 8.8
219 MJLBD 81.8 82
220 MLDYEING 52.5 54.7
221 MONNOCERA 117.3 116.2
222 MONNOSTAF 826.6 818.6
223 MPETROLEUM 171.9 168.4
224 MTB 29.4 30.1
225 NAHEEACP 40.5 38.8
226 NATLIFEINS 269.7 255.7
227 NAVANACNG 41.4 40.3
228 NBL 8.2 8.3
229 NCCBANK 12.9 13.1
230 NCCBLMF1 6.2 6.2
231 NEWLINE 16.4 16.4
232 NFML 10.6 10.8
233 NHFIL 33.3 33.1
234 NITOLINS 28.9 28.8
235 NLI1STMF 11.7 11.9
236 NORTHERN 464.2 460.8
237 NORTHRNINS 24.4 24.4
238 NPOLYMAR 71.9 69.1
239 NTC 533.9 535.9
240 NTLTUBES 123.1 121.7
241 NURANI 8.9 8.8
242 OAL 6.9 7.2
243 OIMEX 29 28.8
244 OLYMPIC 205.7 200.7
245 ONEBANKLTD 10.7 10.5
246 ORIONINFU 82.9 75.9
247 ORIONPHARM 43.9 41.2
248 PADMALIFE 17.8 16.5
249 PADMAOIL 187.6 184.8
250 PARAMOUNT 43.3 43.4
251 PDL 10.7 10.4
252 PENINSULA 21.3 21.2
253 PEOPLESINS 21.1 20.5
254 PF1STMF 8.7 9
255 PHARMAID 450.4 455.4
256 PHENIXINS 27.8 27.2
257 PHOENIXFIN 23.6 23.2
258 PHPMF1 4.8 4.7
259 PIONEERINS 44.5 42.5
260 PLFSL 3 3
261 POPULAR1MF 4.7 4.8
262 POPULARLIF 94.8 86.4
263 POWERGRID 52.2 52.1
264 PRAGATIINS 37.3 37.2
265 PRAGATILIF 120.8 112.5
266 PREMIERBAN 12.5 12.5
267 PREMIERCEM 64.6 59.7
268 PREMIERLEA 6.3 6.4
269 PRIME1ICBA 5.9 6
270 PRIMEBANK 18.2 18.1
271 PRIMEFIN 7.1 7.3
272 PRIMEINSUR 27 26.5
273 PRIMELIFE 55.4 50.4
274 PRIMETEX 21.6 21.6
275 PROGRESLIF 128.9 128.7
276 PROVATIINS 31.3 30.8
277 PTL 61 61.6
278 PUBALIBANK 24.7 24.8
279 PURABIGEN 17.4 17
280 QUASEMIND 43.6 42.3
281 QUEENSOUTH 32.4 30.8
282 RAHIMTEXT 263.2 254.5
283 RAKCERAMIC 33.9 33.9
284 RANFOUNDRY 137.5 137.1
285 RDFOOD 14.8 14.2
286 RECKITTBEN 3,190.5 3,040.2
287 REGENTTEX 9.8 9.5
288 RELIANCE1 9.1 9.1
289 RELIANCINS 43.8 42.8
290 RENATA 1,117.6 1,112.1
291 RENWICKJA 929 958.2
292 REPUBLIC 25.1 24.7
293 RINGSHINE 8.4 8.4
294 RNSPIN 4 4.1
295 RSRMSTEEL 28.7 28.1
296 RUNNERAUTO 60.4 58
297 RUPALIBANK 33.5 33.5
298 RUPALIINS 21.7 21
299 RUPALILIFE 51.9 47.2
300 SAFKOSPINN 10.1 10
301 SAIFPOWER 18.2 18.1
302 SAIHAMCOT 20.1 20.4
303 SAIHAMTEX 42.4 38.7
304 SALAMCRST 23.8 24
305 SALVOCHEM 12 11
306 SAMATALETH 154.8 155.5
307 SAMORITA 64.2 63.7
308 SANDHANINS 24.4 22.9
309 SAPORTL 20.7 20.4
310 SAVAREFR 110.4 110.2
311 SEAPEARL 55.8 56.4
312 SEBL1STMF 10.9 11
313 SEMLFBSLGF 10.6 10.3
314 SEMLIBBLSF 7.5 7
315 SEMLLECMF 6.8 6.6
316 SHAHJABANK 23.4 23.7
317 SHASHADNIM 29.4 28.6
318 SHEPHERD 24.2 24.4
319 SHURWID 30.5 31.5
320 SHYAMPSUG 28.4 31
321 SIBL 14.1 14.3
322 SILCOPHL 25.6 25.8
323 SILVAPHL 18.7 18.9
324 SIMTEX 16.8 16.7
325 SINGERBD 174.6 176.2
326 SINOBANGLA 64.2 66.8
327 SKTRIMS 66.9 64
328 SONALIANSH 375 344.9
329 SONARBAINS 39.3 40.2
330 SONARGAON 29 29.1
331 SOUTHEASTB 13.3 13.4
332 SPCERAMICS 9.7 9.6
333 SPCL 82.6 80.8
334 SQUARETEXT 34.9 34.9
335 SQURPHARMA 206.1 203.9
336 SSSTEEL 13.7 13.9
337 STANCERAM 516 552.9
338 STANDARINS 47 47.9
339 STANDBANKL 9.3 9.5
340 STYLECRAFT 190.1 195.1
341 SUMITPOWER 42.5 42.4
342 SUNLIFEINS 19.7 19.4
343 T05Y0715 0 100,000
344 T05Y0815 0 100,000
345 T10Y0117 0 100,000
346 T10Y0118 0 100,000
347 T10Y0119 0 100,000
348 T10Y0121 0 100,000
349 T10Y0214 0 100,000
350 T10Y0215 0 100,000
351 T10Y0216 0 100,000
352 T10Y0217 0 100,000
353 T10Y0218 0 100,000
354 T10Y0219 0 100,000
355 T10Y0220 0 100,000
356 T10Y0221 0 100,000
357 T10Y0317 0 100,000
358 T10Y0318 0 100,000
359 T10Y0319 0 100,000
360 T10Y0320 0 100,000
361 T10Y0321 0 100,000
362 T10Y0414 0 100,000
363 T10Y0415 0 100,000
364 T10Y0416 0 100,000
365 T10Y0418 0 100,000
366 T10Y0419 0 100,000
367 T10Y0420 0 100,000
368 T10Y0421 0 100,000
369 T10Y0517 0 100,000
370 T10Y0518 0 100,000
371 T10Y0519 0 100,000
372 T10Y0520 0 100,000
373 T10Y0521 0 100,000
374 T10Y0614 0 100,000
375 T10Y0615 0 100,000
376 T10Y0616 0 100,000
377 T10Y0617 0 100,000
378 T10Y0618 0 100,000
379 T10Y0619 0 100,000
380 T10Y0620 0 100,000
381 T10Y0621 0 100,000
382 T10Y0717 0 100,000
383 T10Y0718 0 100,000
384 T10Y0719 0 100,000
385 T10Y0720 0 100,000
386 T10Y0721 0 100,000
387 T10Y0814 0 100,000
388 T10Y0816 0 100,000
389 T10Y0817 0 100,000
390 T10Y0818 0 100,000
391 T10Y0819 0 100,000
392 T10Y0820 0 100,000
393 T10Y0821 0 100,000
394 T10Y0916 0 100,000
395 T10Y0917 0 100,000
396 T10Y0918 0 100,000
397 T10Y0919 0 100,000
398 T10Y0920 0 100,000
399 T10Y0921 0 100,000
400 T10Y1014 0 100,000
401 T10Y1016 0 100,000
402 T10Y1017 0 100,000
403 T10Y1018 0 100,000
404 T10Y1019 0 100,000
405 T10Y1116 0 100,000
406 T10Y1117 0 100,000
407 T10Y1118 0 100,000
408 T10Y1120 0 100,000
409 T10Y1213 0 100,000
410 T10Y1214 0 95,500
411 T10Y1215 0 100,000
412 T10Y1216 0 100,000
413 T10Y1217 0 100,000
414 T10Y1218 0 100,000
415 T10Y1219 0 100,000
416 T10Y1220 0 100,000
417 T15Y0123 0 100,000
418 T15Y0124 0 100,000
419 T15Y0125 0 100,000
420 T15Y0223 0 100,000
421 T15Y0224 0 100,000
422 T15Y0225 0 100,000
423 T15Y0226 0 100,000
424 T15Y0323 0 100,000
425 T15Y0324 0 100,000
426 T15Y0325 0 100,000
427 T15Y0326 0 100,000
428 T15Y0423 0 100,000
429 T15Y0424 0 100,000
430 T15Y0425 0 100,000
431 T15Y0426 0 100,000
432 T15Y0523 0 100,000
433 T15Y0524 0 100,000
434 T15Y0525 0 100,000
435 T15Y0526 0 100,000
436 T15Y0623 0 100,000
437 T15Y0624 0 100,000
438 T15Y0625 0 100,000
439 T15Y0626 0 100,000
440 T15Y0722 0 100,000
441 T15Y0723 0 100,000
442 T15Y0724 0 100,000
443 T15Y0725 0 100,000
444 T15Y0822 0 100,000
445 T15Y0823 0 100,000
446 T15Y0824 0 100,000
447 T15Y0825 0 100,000
448 T15Y0826 0 100,000
449 T15Y0922 0 100,000
450 T15Y0923 0 100,000
451 T15Y0924 0 100,000
452 T15Y0925 0 100,000
453 T15Y0926 0 100,000
454 T15Y1022 0 100,000
455 T15Y1023 0 100,000
456 T15Y1024 0 100,000
457 T15Y1025 0 100,000
458 T15Y1122 0 100,000
459 T15Y1123 0 100,000
460 T15Y1125 0 100,000
461 T15Y1222 0 100,000
462 T15Y1223 0 100,000
463 T15Y1224 0 100,000
464 T15Y1225 0 100,000
465 T20Y0128 0 100,000
466 T20Y0129 0 100,000
467 T20Y0131 0 100,000
468 T20Y0228 0 100,000
469 T20Y0229 0 100,000
470 T20Y0230 0 100,000
471 T20Y0231 0 100,000
472 T20Y0328 0 100,000
473 T20Y0329 0 100,000
474 T20Y0330 0 100,000
475 T20Y0428 0 100,000
476 T20Y0429 0 100,000
477 T20Y0430 0 100,000
478 T20Y0431 0 100,000
479 T20Y0528 0 100,000
480 T20Y0530 0 100,000
481 T20Y0531 0 100,000
482 T20Y0628 0 100,000
483 T20Y0629 0 100,000
484 T20Y0630 0 100,000
485 T20Y0631 0 100,000
486 T20Y0727 0 100,000
487 T20Y0728 0 100,000
488 T20Y0729 0 100,000
489 T20Y0730 0 100,000
490 T20Y0731 0 100,000
491 T20Y0827 0 100,000
492 T20Y0828 0 100,000
493 T20Y0829 0 100,000
494 T20Y0830 0 100,000
495 T20Y0831 0 100,000
496 T20Y0927 0 100,000
497 T20Y0928 0 100,000
498 T20Y0930 0 100,000
499 T20Y0931 0 100,000
500 T20Y1027 0 100,000
501 T20Y1028 0 100,000
502 T20Y1029 0 100,000
503 T20Y1030 0 100,000
504 T20Y1127 0 100,000
505 T20Y1128 0 100,000
506 T20Y1130 0 100,000
507 T20Y1227 0 100,000
508 T20Y1228 0 100,000
509 T20Y1229 0 100,000
510 T20Y1230 0 100,000
511 T5Y0112 0 100,000
512 T5Y0113 0 100,000
513 T5Y0114 0 100,000
514 T5Y0115 0 100,000
515 T5Y0116 0 100,000
516 T5Y0212 0 100,000
517 T5Y0213 0 100,000
518 T5Y0214 0 100,000
519 T5Y0215 0 100,000
520 T5Y0216 0 100,000
521 T5Y0313 0 100,000
522 T5Y0314 0 100,000
523 T5Y0315 0 100,000
524 T5Y0316 0 100,000
525 T5Y0412 0 100,000
526 T5Y0414 0 100,000
527 T5Y0415 0 100,000
528 T5Y0416 0 100,000
529 T5Y0514 0 100,000
530 T5Y0516 0 100,000
531 T5Y0613 0 100,000
532 T5Y0615 0 100,000
533 T5Y0616 0 100,000
534 T5Y0712 0 100,000
535 T5Y0713 0 100,000
536 T5Y0714 0 100,000
537 T5Y0716 0 100,000
538 T5Y0811 0 100,000
539 T5Y0812 0 100,000
540 T5Y0813 0 100,000
541 T5Y0814 0 100,000
542 T5Y0816 0 100,000
543 T5Y0911 0 100,000
544 T5Y0912 0 100,000
545 T5Y0913 0 100,000
546 T5Y0914 0 100,000
547 T5Y0915 0 100,000
548 T5Y0916 0 100,000
549 T5Y1011 0 100,000
550 T5Y1012 0 100,000
551 T5Y1013 0 100,000
552 T5Y1014 0 100,000
553 T5Y1015 0 100,000
554 T5Y1111 0 100,000
555 T5Y1112 0 100,000
556 T5Y1113 0 100,000
557 T5Y1114 0 100,000
558 T5Y1115 0 100,000
559 T5Y1211 0 100,000
560 T5Y1212 0 100,000
561 T5Y1213 0 100,000
562 T5Y1214 0 100,000
563 T5Y1215 0 100,000
564 TAKAFULINS 30 29.2
565 TALLUSPIN 3.2 3.1
566 TITASGAS 35.5 35.3
567 TOSRIFA 12 12.2
568 TRUSTB1MF 5.2 5.3
569 TRUSTBANK 29 29
570 TUNGHAI 2.3 2.2
571 UCB 14.3 14.5
572 UNIONCAP 6.4 6.3
573 UNIQUEHRL 49.1 48.8
574 UNITEDAIR 1.6 1.5
575 UNITEDFIN 16 16.1
576 UNITEDINS 51 52.2
577 UPGDCL 259.8 262.9
578 USMANIAGL 46.5 47.3
579 UTTARABANK 28.6 28.1
580 UTTARAFIN 56.9 57.3
581 VAMLBDMF1 5.7 5.6
582 VAMLRBBF 5.1 5.1
583 VFSTDL 25.3 24.7
584 WATACHEM 367.5 363.5
585 WMSHIPYARD 15 13.7
586 YPL 11 11.1
587 ZAHEENSPIN 7.6 7.3
588 ZAHINTEX 4.1 4
589 ZEALBANGLA 38.2 38

 

   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.