Monday, Feb 17, 2020 Current Time: 7:04:49 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

Latest Share Price on Feb 17, 2020 at 4:00 PM

 

# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* CHANGE TRADE VALUE(mn) VOLUME
1
43.1
44.4
40.1
43.4
41.4
1.7
668
16.62
391,654
2
27.4
28.1
26.9
27.9
27.4
0
269
9.05
328,958
3
4.9
4.9
4.8
4.8
4.8
0.1
30
1.239
257,552
4
8
8.2
8
8
8.1
-0.1
175
3.616
448,461
5
25.5
25.7
23.7
24.8
24.4
1.1
511
15.124
620,960
6
201.5
206
197.5
202
198.6
2.9
618
14.167
70,215
7
109
109.5
104.1
108.5
103.6
5.4
355
6.878
63,897
8
67.9
69.3
67
68.2
69.8
-1.9
406
10.983
161,349
9
16.7
16.8
16
16.7
16.7
0
1,175
46.477
2,831,724
10
48.6
51.5
47.8
49
47.5
1.1
4,580
212.886
4,301,184
11
28.6
28.8
27.3
28.7
27.6
1
1,538
98.418
3,497,622
12
22.3
22.5
21.4
22.2
22.4
-0.1
443
12.426
567,101
13
32.3
32.3
29.9
32.3
29.4
2.9
1,072
32.771
1,032,580
14
16.6
16.9
16.1
16.4
16.8
-0.2
318
7.122
434,247
15
27.5
28.2
27.2
27.7
27.2
0.3
464
18.437
665,231
16
8.3
8.6
8
8.2
8.5
-0.2
67
2.773
335,785
17
34
35.2
31.8
34.1
32.2
1.8
1,808
64.51
1,898,017
18
33
33.6
32.5
32.9
33
0
96
0.987
30,135
19
16.4
16.5
15.6
16.2
16.3
0.1
230
7.727
479,242
20
7.8
7.9
7.5
7.9
7.5
0.3
1,588
57.261
7,378,237
21
9
9
8.7
8.9
8.2
0.8
44
0.546
61,393
22
34.2
34.3
32.5
34
33.8
0.4
1,175
45.764
1,369,346
23
485.1
495
476.5
484.9
472.3
12.8
373
6.229
12,815
24
199.7
199.7
191
197
198
1.7
158
2.855
14,667
25
38.8
41.3
38.8
39
40.5
-1.7
1,049
27.054
682,821
26
78
80.8
78
79.5
80.2
-2.2
446
9.741
122,194
27
123
127
123
123.3
126.1
-3.1
231
2.745
22,083
28
244.2
247.2
240.8
245
238.9
5.3
166
2.816
11,611
29
103.4
106.6
99.9
103.1
104.6
-1.2
205
3.912
37,932
30
121.1
122.5
119.1
120.5
121.8
-0.7
125
3.247
26,741
31
3.8
3.8
3.7
3.8
3.7
0.1
127
1.076
288,701
32
239
239.9
227.6
238.7
227.7
11.3
317
3.423
14,527
33
13.9
14.6
13.9
14.1
14
-0.1
44
0.206
14,637
34
21.6
21.6
19.1
21.4
19.7
1.9
941
28.173
1,372,921
35
25.6
25.7
24.7
25.6
24.7
0.9
845
21.772
862,667
36
26.1
26.3
25.5
25.8
25.9
0.2
100
4.5
172,781
37
9.1
9.1
8.5
8.9
8.8
0.3
449
24.272
2,761,779
38
116.9
117
115.5
116.1
116.9
0
152
2.701
23,211
39
91
93.6
90
91
92.3
-1.3
437
5.562
60,791

 

A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z | #

 

 

     
CHANGE = ( LTP - YCP ) LTP* - Last Traded Price
CLOSEP* - Closing Price 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
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.