Sunday, Jul 12, 2020 Current Time: 1:54:07 PM (BST) Market Status: Open
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 13.70 
0.20    1.48%

AAMRANET 34.70 
-0.30    -0.86%

AAMRATECH 23.20 
0.10    0.43%

ABB1STMF 4.20 
0.00    0.00%

ABBANK 7.10 
-0.20    -2.74%

ACFL   18.80    
0.20    1.08%

ACI   213.00    
5.00    2.40%

ACIFORMULA 114.00 
4.80    4.40%

ACMELAB 63.50 
0.70    1.11%

ACTIVEFINE 13.10 
-0.20    -1.50%

ADNTEL 32.10 
0.00    0.00%

ADVENT 22.80 
0.00    0.00%

AFCAGRO 17.00 
-0.20    -1.16%

AFTABAUTO 23.80 
0.20    0.85%

AGNISYSL 13.90 
0.30    2.21%

AGRANINS 22.10 
1.20    5.74%

AIBL1STIMF 6.90 
0.00    0.00%

AIL   26.20    
0.00    0.00%

AL-HAJTEX 26.50 
0.00    0.00%

ALARABANK 15.60 
-0.20    -1.27%

ALIF   6.50    
0.00    0.00%

ALLTEX 7.00 
0.10    1.45%

AMANFEED 27.70 
0.90    3.36%

AMBEEPHA 468.00 
-2.20    -0.47%

AMCL(PRAN) 179.30 
1.10    0.62%

ANLIMAYARN 31.60 
0.80    2.60%

ANWARGALV 71.60 
3.80    5.60%

APEXFOOT 219.30 
0.00    0.00%

APEXSPINN 130.70 
0.00    0.00%

APEXTANRY 106.90 
0.00    0.00%

APOLOISPAT 3.10 
-0.20    -6.06%

APSCLBOND 5050.00 
-28.50    -0.56%

ARAMIT 207.80 
0.00    0.00%

ARAMITCEM 13.00 
0.80    6.56%

ARGONDENIM 19.20 
0.00    0.00%

ASIAINS 18.10 
-0.10    -0.55%

ASIAPACINS 19.60 
-0.40    -2.00%

ATCSLGF 6.90 
-0.10    -1.43%

ATLASBANG 109.40 
0.00    0.00%

AZIZPIPES 97.50 
0.00    0.00%

BANGAS 124.40 
5.20    4.36%

BANKASIA 16.90 
0.20    1.20%

BARKAPOWER 21.10 
0.50    2.43%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BAYLEASING 11.30 
0.20    1.80%

BBS   16.20    
0.00    0.00%

BBSCABLES 57.40 
2.80    5.13%

BDAUTOCA 158.30 
10.40    7.03%

BDCOM   17.30    
0.10    0.58%

BDFINANCE 7.90 
0.00    0.00%

BDLAMPS 116.90 
4.20    3.73%

BDTHAI 10.00 
0.00    0.00%

BDWELDING 15.50 
-0.10    -0.64%

BEACHHATCH 13.60 
0.00    0.00%

BEACONPHAR 73.50 
1.60    2.23%

BENGALWTL 17.00 
0.00    0.00%

BEXIMCO 13.40 
-0.10    -0.74%

BGIC   22.80    
-0.20    -0.87%

BNICL   18.70    
-0.50    -2.60%

BPML   41.50    
1.40    3.49%

BRACBANK 31.90 
0.00    0.00%

BSC   40.70    
1.40    3.56%

BSCCL   92.90    
5.10    5.81%

BSRMLTD 54.10 
0.60    1.12%

BSRMSTEEL 34.00 
0.40    1.19%

BXPHARMA 72.60 
0.20    0.28%

BXSYNTH 6.50 
0.20    3.17%

CAPMBDBLMF 7.00 
0.00    0.00%

CAPMIBBLMF 7.30 
-0.10    -1.35%

CENTRALINS 22.80 
0.00    0.00%

CENTRALPHL 13.00 
-0.10    -0.76%

CITYBANK 17.30 
0.30    1.76%

CITYGENINS 13.80 
-0.30    -2.13%

CNATEX 1.70 
-0.10    -5.56%

CONFIDCEM 97.00 
0.00    0.00%

CONTININS 18.50 
0.00    0.00%

COPPERTECH 20.70 
0.00    0.00%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 4.50 
-0.30    -6.25%

DAFODILCOM 53.40 
0.00    0.00%

DBH   92.60    
0.00    0.00%

DBH1STMF 6.90 
0.00    0.00%

DELTALIFE 58.00 
-1.40    -2.36%

DELTASPINN 3.50 
0.00    0.00%

DESCO   35.10    
0.30    0.86%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 11.00 
0.00    0.00%

DHAKAINS 26.20 
0.10    0.38%

DOREENPWR 57.50 
0.40    0.70%

DSHGARME 105.70 
1.40    1.34%

DSSL   9.50    
0.00    0.00%

DULAMIACOT 50.00 
1.70    3.52%

DUTCHBANGL 56.90 
0.00    0.00%

EASTERNINS 35.90 
0.90    2.57%

EASTLAND 20.30 
0.00    0.00%

EASTRNLUB 914.90 
-7.60    -0.82%

EBL   30.90    
0.00    0.00%

EBL1STMF 4.10 
0.00    0.00%

EBLNRBMF 4.30 
0.00    0.00%

ECABLES 142.80 
2.70    1.93%

EHL   39.20    
0.50    1.29%

EMERALDOIL 9.70 
0.20    2.11%

ENVOYTEX 21.30 
0.10    0.47%

ESQUIRENIT 21.90 
0.00    0.00%

ETL   8.20    
0.00    0.00%

EXIM1STMF 4.20 
0.00    0.00%

EXIMBANK 8.90 
0.00    0.00%

FAMILYTEX 1.80 
0.00    0.00%

FARCHEM 9.90 
-0.10    -1.00%

FAREASTFIN 2.40 
0.00    0.00%

FAREASTLIF 40.50 
0.40    1.00%

FASFIN 4.00 
0.00    0.00%

FBFIF   3.30    
0.00    0.00%

FEDERALINS 11.10 
-0.20    -1.77%

FEKDIL 8.80 
0.00    0.00%

FINEFOODS 49.20 
1.30    2.71%

FORTUNE 15.90 
0.00    0.00%

FUWANGCER 6.70 
0.00    0.00%

FUWANGFOOD 13.10 
0.60    4.80%

GBBPOWER 12.50 
-0.10    -0.79%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 54.70 
0.00    0.00%

GENNEXT 2.20 
-0.10    -4.35%

GHAIL   16.70    
0.00    0.00%

GHCL   32.50    
0.90    2.85%

GLAXOSMITH 2196.00 
8.00    0.37%

GLOBALINS 17.00 
-0.50    -2.86%

GOLDENSON 5.50 
0.00    0.00%

GP   244.10    
4.30    1.79%

GPHISPAT 24.30 
0.00    0.00%

GQBALLPEN 84.90 
7.70    9.97%

GRAMEENS2 11.40 
0.30    2.70%

GREENDELMF 6.50 
0.00    0.00%

GREENDELT 47.30 
0.00    0.00%

GSPFINANCE 12.30 
-0.30    -2.38%

HAKKANIPUL 74.00 
0.00    0.00%

HEIDELBCEM 137.30 
0.00    0.00%

HFL   15.70    
0.00    0.00%

HRTEX   33.00    
0.80    2.48%

HWAWELLTEX 31.20 
0.00    0.00%

IBBLPBOND 960.50 
1.50    0.16%

IBNSINA 221.60 
1.00    0.45%

IBP   21.00    
0.20    0.96%

ICB   73.40    
3.50    5.01%

ICB3RDNRB 5.40 
0.00    0.00%

ICBAGRANI1 6.80 
0.10    1.49%

ICBAMCL2ND 7.90 
-0.10    -1.25%

ICBEPMF1S1 6.80 
0.00    0.00%

ICBIBANK 2.80 
0.00    0.00%

ICBSONALI1 7.70 
0.10    1.32%

IDLC   41.90    
0.00    0.00%

IFADAUTOS 38.50 
0.00    0.00%

IFIC   8.70    
-0.10    -1.14%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 5.60 
-0.10    -1.75%

ILFSL   4.20    
0.00    0.00%

IMAMBUTTON 19.10 
0.00    0.00%

INTECH 19.60 
0.00    0.00%

INTRACO 12.70 
0.00    0.00%

IPDC   22.60    
0.00    0.00%

ISLAMIBANK 17.60 
0.00    0.00%

ISLAMICFIN 12.10 
0.00    0.00%

ISLAMIINS 21.50 
0.10    0.47%

ISNLTD 34.10 
0.00    0.00%

ITC   31.80    
2.40    8.16%

JAMUNABANK 16.80 
-0.10    -0.59%

JAMUNAOIL 142.30 
1.00    0.71%

JANATAINS 17.60 
-0.10    -0.56%

JMISMDL 282.80 
0.60    0.21%

KARNAPHULI 19.00 
0.00    0.00%

KAY&QUE 207.40 
0.00    0.00%

KBPPWBIL 6.10 
0.00    0.00%

KDSALTD 40.80 
1.50    3.82%

KEYACOSMET 2.90 
-0.10    -3.33%

KOHINOOR 472.80 
0.00    0.00%

KPCL   45.30    
0.00    0.00%

KPPL   17.60    
0.00    0.00%

KTL   9.30    
0.00    0.00%

LANKABAFIN 13.30 
-0.40    -2.92%

LEGACYFOOT 62.90 
0.00    0.00%

LHBL   35.90    
0.00    0.00%

LIBRAINFU 531.30 
-3.10    -0.58%

LINDEBD 1266.40 
3.30    0.26%

LRGLOBMF1 5.80 
0.00    0.00%

MAKSONSPIN 5.10 
0.00    0.00%

MALEKSPIN 12.80 
0.00    0.00%

MARICO 1562.50 
0.00    0.00%

MATINSPINN 32.80 
-0.10    -0.30%

MBL1STMF 6.50 
0.00    0.00%

MEGCONMILK 10.00 
0.00    0.00%

MEGHNALIFE 44.20 
0.30    0.68%

MEGHNAPET 8.80 
-0.20    -2.22%

MERCANBANK 10.60 
0.00    0.00%

MERCINS 24.60 
-0.10    -0.40%

METROSPIN 8.70 
-0.30    -3.33%

MHSML   7.80    
0.00    0.00%

MICEMENT 44.00 
0.20    0.46%

MIDASFIN 9.60 
0.00    0.00%

MIRACLEIND 17.20 
0.00    0.00%

MITHUNKNIT 6.90 
0.10    1.47%

MJLBD   71.80    
3.60    5.28%

MLDYEING 55.00 
5.00    10.00%

MONNOCERA 129.60 
2.80    2.21%

MONNOSTAF 795.30 
0.50    0.06%

MPETROLEUM 164.30 
5.30    3.33%

MTB   24.10    
0.00    0.00%

NAHEEACP 52.10 
3.10    6.33%

NATLIFEINS 238.00 
4.70    2.01%

NAVANACNG 33.50 
0.50    1.52%

NBL   7.50    
-0.10    -1.32%

NCCBANK 13.30 
0.50    3.91%

NCCBLMF1 5.90 
0.00    0.00%

NEWLINE 12.90 
0.00    0.00%

NFML   8.70    
0.00    0.00%

NHFIL   24.80    
0.00    0.00%

NITOLINS 21.80 
0.00    0.00%

NLI1STMF 10.00 
0.00    0.00%

NORTHERN 330.80 
5.90    1.82%

NORTHRNINS 17.30 
-0.60    -3.35%

NPOLYMAR 59.90 
0.30    0.50%

NTC   470.50    
2.10    0.45%

NTLTUBES 106.00 
2.90    2.81%

NURANI 7.70 
0.00    0.00%

OAL   6.80    
0.00    0.00%

OIMEX   24.30    
0.00    0.00%

OLYMPIC 157.90 
6.10    4.02%

ONEBANKLTD 9.30 
-0.20    -2.11%

ORIONINFU 74.40 
2.00    2.76%

ORIONPHARM 44.80 
1.80    4.19%

PADMALIFE 14.00 
0.00    0.00%

PADMAOIL 171.50 
3.30    1.96%

PARAMOUNT 62.50 
-3.60    -5.45%

PDL   8.50    
0.00    0.00%

PENINSULA 17.10 
0.00    0.00%

PEOPLESINS 15.50 
-0.10    -0.64%

PF1STMF 8.00 
0.00    0.00%

PHARMAID 407.90 
-3.20    -0.78%

PHENIXINS 21.70 
-0.50    -2.25%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 29.50 
-0.50    -1.67%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 80.80 
3.60    4.66%

POWERGRID 44.50 
1.00    2.30%

PRAGATIINS 32.20 
-0.50    -1.53%

PRAGATILIF 91.20 
1.80    2.01%

PREMIERBAN 10.00 
0.00    0.00%

PREMIERCEM 60.90 
0.00    0.00%

PREMIERLEA 4.90 
0.00    0.00%

PRIME1ICBA 5.50 
0.10    1.85%

PRIMEBANK 14.20 
0.00    0.00%

PRIMEFIN 6.00 
0.00    0.00%

PRIMEINSUR 18.50 
1.00    5.71%

PRIMELIFE 46.90 
0.00    0.00%

PRIMETEX 15.90 
0.10    0.63%

PROGRESLIF 110.90 
3.60    3.36%

PROVATIINS 22.90 
-0.40    -1.72%

PTL   50.70    
1.40    2.84%

PUBALIBANK 20.80 
-2.20    -9.57%

PURABIGEN 14.10 
-0.30    -2.08%

QUASEMIND 36.40 
0.90    2.54%

QUEENSOUTH 24.00 
0.00    0.00%

RAHIMTEXT 227.70 
0.00    0.00%

RAKCERAMIC 26.00 
0.00    0.00%

RANFOUNDRY 119.30 
0.00    0.00%

RDFOOD 11.80 
-0.20    -1.67%

RECKITTBEN 3518.80 
65.40    1.89%

REGENTTEX 7.80 
0.00    0.00%

RELIANCE1 8.20 
0.00    0.00%

RELIANCINS 35.90 
-0.30    -0.83%

RENATA 1040.00 
13.80    1.34%

RENWICKJA 900.00 
0.00    0.00%

REPUBLIC 20.50 
-0.40    -1.91%

RINGSHINE 6.40 
0.00    0.00%

RNSPIN 3.70 
0.00    0.00%

RSRMSTEEL 22.90 
0.00    0.00%

RUNNERAUTO 46.10 
0.00    0.00%

RUPALIBANK 24.40 
0.00    0.00%

RUPALIINS 16.50 
-0.20    -1.20%

RUPALILIFE 41.20 
0.50    1.23%

SAFKOSPINN 11.20 
0.00    0.00%

SAIFPOWER 13.00 
0.00    0.00%

SAIHAMCOT 16.10 
0.00    0.00%

SAIHAMTEX 24.50 
0.00    0.00%

SALAMCRST 18.70 
-0.30    -1.58%

SALVOCHEM 10.10 
0.00    0.00%

SAMATALETH 106.90 
0.00    0.00%

SAMORITA 62.00 
1.40    2.31%

SANDHANINS 18.80 
-0.30    -1.57%

SAPORTL 16.90 
0.00    0.00%

SAVAREFR 103.00 
3.00    3.00%

SEAPEARL 79.10 
0.00    0.00%

SEBL1STMF 9.40 
0.10    1.08%

SEMLFBSLGF 8.30 
0.00    0.00%

SEMLIBBLSF 6.60 
0.20    3.12%

SEMLLECMF 5.60 
0.10    1.82%

SHAHJABANK 19.20 
0.00    0.00%

SHASHADNIM 21.60 
0.00    0.00%

SHEPHERD 15.10 
0.00    0.00%

SHURWID 21.70 
0.00    0.00%

SHYAMPSUG 25.90 
2.10    8.82%

SIBL   12.00    
-0.20    -1.64%

SILCOPHL 22.50 
0.10    0.45%

SILVAPHL 18.40 
0.00    0.00%

SIMTEX 14.60 
0.00    0.00%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 48.80 
0.60    1.24%

SKTRIMS 62.20 
0.00    0.00%

SONALIANSH 352.10 
-1.90    -0.54%

SONARBAINS 33.00 
0.40    1.23%

SONARGAON 24.50 
0.00    0.00%

SOUTHEASTB 11.30 
0.00    0.00%

SPCERAMICS 8.00 
0.00    0.00%

SPCL   75.30    
0.90    1.21%

SQUARETEXT 29.00 
0.00    0.00%

SQURPHARMA 180.70 
5.80    3.32%

SSSTEEL 10.30 
0.00    0.00%

STANCERAM 307.90 
0.00    0.00%

STANDARINS 40.00 
0.00    0.00%

STANDBANKL 7.90 
0.00    0.00%

STYLECRAFT 148.70 
2.40    1.64%

SUMITPOWER 35.90 
0.00    0.00%

SUNLIFEINS 16.50 
0.00    0.00%

TAKAFULINS 29.10 
0.30    1.04%

TALLUSPIN 3.00 
-0.30    -9.09%

TITASGAS 30.80 
0.70    2.33%

TOSRIFA 10.50 
0.00    0.00%

TRUSTB1MF 4.80 
0.10    2.13%

TRUSTBANK 24.60 
0.00    0.00%

TUNGHAI 2.00 
0.00    0.00%

UCB   12.60    
-0.30    -2.33%

UNIONCAP 4.80 
0.00    0.00%

UNIQUEHRL 39.50 
0.00    0.00%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 12.50 
0.00    0.00%

UNITEDINS 36.70 
0.30    0.82%

UPGDCL 222.30 
1.50    0.68%

USMANIAGL 44.80 
0.00    0.00%

UTTARABANK 23.70 
0.00    0.00%

UTTARAFIN 43.60 
0.00    0.00%

VAMLBDMF1 5.00 
0.00    0.00%

VAMLRBBF 4.40 
0.00    0.00%

VFSTDL 22.50 
0.00    0.00%

WATACHEM 340.00 
2.50    0.74%

WMSHIPYARD 11.50 
0.00    0.00%

YPL   11.10    
0.00    0.00%

ZAHEENSPIN 6.30 
0.00    0.00%

ZAHINTEX 3.60 
0.00    0.00%

ZEALBANGLA 34.70 
3.10    9.81%


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 Jul 12, 2020 at 1:53 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 34.7 35.5 34.6 0 35 -0.86 81 0.5210 14,927
2 AAMRATECH 23.2 23.9 23 0 23.1 0.43 40 0.5110 22,019
3 ABBANK 7.1 7.3 7.1 0 7.3 -2.74 90 2.8210 395,443
4 ACFL 18.8 18.9 18.6 0 18.6 1.08 93 1.3520 72,592
5 ACI 213 215 205.5 0 208 2.40 775 22.4420 106,157
6 ACIFORMULA 114 114 108 0 109.2 4.40 356 6.7830 61,258
7 ACMELAB 63.5 64.1 62.4 0 62.8 1.11 407 20.0210 315,328
8 ACTIVEFINE 13.1 13.6 13 0 13.3 -1.50 339 6.9680 525,815
9 ADVENT 22.8 23 22.8 0 22.8 0 126 5.1600 226,136
10 AFCAGRO 17 17.5 17 0 17.2 -1.16 65 1.0820 63,021
11 AFTABAUTO 23.8 24.4 23.6 0 23.6 0.85 168 3.0720 129,005
12 AGNISYSL 13.9 14 13.7 0 13.6 2.21 146 2.7900 201,460
13 AGRANINS 22.1 22.5 20.7 0 20.9 5.74 362 11.0050 498,410
14 AIL 26.2 26.2 26.2 0 26.2 0 14 0.2470 9,418
15 AL-HAJTEX 26.5 26.5 26.5 0 26.5 0 4 0.0420 1,570
16 ALARABANK 15.6 15.8 15.6 0 15.8 -1.27 97 2.2130 141,173
17 ALIF 6.5 6.5 6.5 0 6.5 0 9 0.1270 19,556
18 AMANFEED 27.7 28.2 26.8 0 26.8 3.36 408 17.5270 644,009
19 AMBEEPHA 468 471 466.6 0 470.2 -0.47 124 1.9170 4,092
20 AMCL(PRAN) 179.3 179.3 177.9 0 178.2 0.62 23 0.3750 2,105
21 ANLIMAYARN 31.6 31.7 30.9 0 30.8 2.60 237 4.1930 134,075
22 ANWARGALV 71.6 72 67.8 0 67.8 5.60 303 5.6430 79,524
23 APEXFOODS 0 0 0 0 120.1 -- 0 0.0000 0
24 APEXFOOT 219.3 219.3 219.3 0 219.3 0 3 0.0890 404
25 APEXSPINN 130.7 130.7 130.7 0 130.7 0 7 0.1220 931
26 APEXTANRY 106.9 107 106.9 0 106.9 0 41 1.1320 10,590
27 APOLOISPAT 3.1 3.3 3.1 0 3.3 -6.06 105 0.8210 257,225
28 ARAMIT 207.8 213 207.8 0 207.8 0 80 2.1130 10,133
29 ARGONDENIM 19.2 19.2 19.2 0 19.2 0 6 0.0560 2,900
30 ASIAINS 18.1 18.5 17.8 0 18.2 -0.55 184 2.6620 146,641
31 ASIAPACINS 19.6 20 19.2 0 20 -2 63 0.8120 41,978
32 ATLASBANG 109.4 109.4 109.4 0 109.4 0 18 0.3540 3,237
33 AZIZPIPES 97.5 99.5 97.5 0 97.5 0 557 21.7900 222,619
34 BANGAS 124.4 125 119.2 0 119.2 4.36 561 6.8270 55,284
35 BANKASIA 16.9 16.9 16.5 0 16.7 1.20 27 0.6190 36,849
36 BARKAPOWER 21.1 21.2 20.3 0 20.6 2.43 296 10.4640 500,723
37 BATASHOE 693.2 693.2 693.2 0 693.2 0 18 0.4240 612
38 BATBC 907.6 907.6 907.6 0 907.6 0 189 14.9700 16,494
39 BAYLEASING 11.3 11.3 11.1 0 11.1 1.80 14 0.3200 28,791
40 BBS 16.2 16.2 16.2 0 16.2 0 29 0.2790 17,212
41 BBSCABLES 57.4 57.5 54.6 0 54.6 5.13 754 35.4540 639,299
42 BDAUTOCA 158.3 162.6 148.8 0 147.9 7.03 753 18.3030 114,264
43 BDCOM 17.3 17.5 17.2 0 17.2 0.58 149 2.1820 126,129
44 BDFINANCE 7.9 7.9 7.9 0 7.9 0 7 0.0300 3,761
45 BDLAMPS 116.9 117 112.9 0 112.7 3.73 56 1.3310 11,728
46 BDTHAI 10 10 10 0 10 0 5 0.0570 5,672
47 BDWELDING 15.5 16 15.5 0 15.6 -0.64 29 0.1790 11,325
48 BEACHHATCH 13.6 13.6 13.6 0 13.6 0 1 0.0010 100
49 BEACONPHAR 73.5 75 70 0 71.9 2.23 1,339 94.6820 1,300,713
50 BENGALWTL 17 17 17 0 17 0 12 0.2510 14,750
51 BERGERPBL 0 0 0 0 1,328.9 -- 0 0.0000 0
52 BEXIMCO 13.4 13.6 13.2 0 13.5 -0.74 932 45.4310 3,398,565
53 BGIC 22.8 23 22.8 0 23 -0.87 13 0.0180 771
54 BNICL 18.7 19.3 18.7 0 19.2 -2.60 83 1.4790 77,775
55 BPML 41.5 41.5 39.9 0 40.1 3.49 273 5.1500 127,718
56 BRACBANK 31.9 31.9 31.9 0 31.9 0 30 0.7140 22,385
57 BSC 40.7 40.9 38.5 0 39.3 3.56 1,141 25.2970 637,499
58 BSCCL 92.9 93 86.1 0 87.8 5.81 2,336 107.0540 1,193,877
59 BSRMLTD 54.1 54.4 53.5 0 53.5 1.12 181 9.0220 168,298
60 BSRMSTEEL 34 34 33.6 0 33.6 1.19 132 5.9340 175,889
61 BXPHARMA 72.6 73.8 71 0 72.4 0.28 1,926 154.2730 2,125,870
62 CENTRALINS 22.8 23 22.8 0 22.8 0 13 0.2830 12,379
63 CENTRALPHL 13 13.2 13 0 13.1 -0.76 308 20.4040 1,567,293
64 CITYBANK 17.3 17.4 17 0 17 1.76 399 20.9340 1,216,255
65 CITYGENINS 13.8 14.1 13.7 0 14.1 -2.13 161 2.8070 202,108
66 CONFIDCEM 97 97 97 0 97 0 15 0.7580 7,817
67 CONTININS 18.5 18.7 18.4 0 18.5 0 112 1.8590 100,208
68 COPPERTECH 20.7 20.7 20.7 0 20.7 0 10 0.3720 17,991
69 CVOPRL 115.4 115.4 115.4 0 115.4 0 11 0.1480 1,284
70 DAFODILCOM 53.4 53.4 53.4 0 53.4 0 5 0.0610 1,137
71 DBH 92.6 92.6 92.6 0 92.6 0 10 0.2630 2,837
72 DELTALIFE 58 59.3 58 0 59.4 -2.36 179 3.7190 63,831
73 DESCO 35.1 35.7 34.8 0 34.8 0.86 68 1.1330 32,248
74 DESHBANDHU 10.4 10.4 10.4 0 10.4 0 15 0.3730 35,902
75 DHAKABANK 11 11.1 10.8 0 11 0 144 9.0990 833,018
76 DHAKAINS 26.2 26.2 25.1 0 26.1 0.38 67 0.8060 31,179
77 DOREENPWR 57.5 58.6 57.1 0 57.1 0.70 245 16.7000 292,223
78 DSHGARME 105.7 105.7 102.8 0 104.3 1.34 70 0.7230 6,974
79 DSSL 9.5 9.5 9.5 0 9.5 0 24 1.6430 172,960
80 DUTCHBANGL 56.9 56.9 56.9 0 56.9 0 21 0.2420 4,246
81 EASTERNINS 35.9 36.9 34.9 0 35 2.57 254 6.3390 175,814
82 EASTLAND 20.3 20.5 20 0 20.3 0 34 0.3910 19,266
83 EASTRNLUB 914.9 933.5 900 0 922.5 -0.82 186 3.2390 3,534
84 EBL 30.9 30.9 30.9 0 30.9 0 58 6.4240 207,910
85 ECABLES 142.8 144.2 140.1 0 140.1 1.93 271 8.2900 58,800
86 EHL 39.2 39.5 38.7 0 38.7 1.29 139 2.6060 66,747
87 EMERALDOIL 9.7 9.7 9.5 0 9.5 2.11 66 0.6030 63,482
88 ENVOYTEX 21.3 21.3 21.2 0 21.2 0.47 25 0.1820 8,580
89 ESQUIRENIT 21.9 21.9 21.9 0 21.9 0 108 2.4010 109,651
90 ETL 8.2 8.2 8.2 0 8.2 0 8 0.0240 2,921
91 EXIMBANK 8.9 9 8.7 0 8.9 0 134 2.3420 265,746
92 FAMILYTEX 1.8 1.9 1.8 0 1.8 0 36 0.2800 154,947
93 FARCHEM 9.9 10.2 9.8 0 10 -1 415 17.1720 1,719,259
94 FAREASTLIF 40.5 41.3 40.1 0 40.1 1.00 45 0.7430 18,468
95 FASFIN 4 4 4 0 4 0 21 0.1110 27,856
96 FEDERALINS 11.1 11.4 11 0 11.3 -1.77 127 2.4840 222,909
97 FEKDIL 8.8 8.9 8.8 0 8.8 0 55 1.8380 208,785
98 FINEFOODS 49.2 49.4 47.3 0 47.9 2.71 586 16.2710 335,958
99 FIRSTSBANK 0 0 0 0 8.5 -- 0 0.0000 0
100 FORTUNE 15.9 15.9 15.9 0 15.9 0 45 0.2740 17,254
101 FUWANGCER 6.7 6.8 6.7 0 6.7 0 38 0.3590 53,574
102 FUWANGFOOD 13.1 13.3 12.5 0 12.5 4.8 435 12.4640 961,592
103 GBBPOWER 12.5 12.8 12.4 0 12.6 -0.79 162 4.0850 326,300
104 GEMINISEA 144.3 144.3 144.3 0 144.3 0 57 1.0080 6,987
105 GENEXIL 54.7 54.7 54.7 0 54.7 0 39 2.3640 43,212
106 GENNEXT 2.2 2.3 2.2 0 2.3 -4.35 52 0.4910 216,257
107 GHAIL 16.7 16.7 16.7 0 16.7 0 34 2.4620 147,431
108 GLAXOSMITH 2,196 2,227 2,152 0 2,188 0.37 349 8.0500 3,678
109 GLOBALINS 17 17.8 16.8 0 17.5 -2.86 191 4.9560 285,389
110 GP 244.1 245 241 0 239.8 1.79 1,037 69.0980 283,549
111 GPHISPAT 24.3 24.3 24.3 0 24.3 0 58 3.4800 143,230
112 GQBALLPEN 84.9 84.9 79.1 0 77.2 9.97 419 22.1740 261,617
113 GSPFINANCE 12.3 12.6 12.2 0 12.6 -2.38 112 4.0400 328,422
114 HAKKANIPUL 74 74 74 0 74 0 28 0.5790 7,821
115 HEIDELBCEM 137.3 137.3 137.3 0 137.3 0 8 0.5070 3,695
116 HFL 15.7 15.7 15.7 0 15.7 0 1 0.0120 750
117 HRTEX 33 33.2 32.2 0 32.2 2.48 130 2.6960 83,363
118 IBNSINA 221.6 221.9 220 0 220.6 0.45 62 1.4500 6,564
119 IBP 21 21 20.6 0 20.8 0.96 705 50.0570 2,404,230
120 ICB 73.4 75.5 70 0 69.9 5.01 487 11.9650 163,381
121 IDLC 41.9 41.9 41.9 0 41.9 0 14 0.2920 6,960
122 IFADAUTOS 38.5 38.5 38.5 0 38.5 0 31 0.8600 22,330
123 IFIC 8.7 9 8.7 0 8.8 -1.14 204 8.8350 1,004,392
124 ILFSL 4.2 4.2 4.2 0 4.2 0 9 0.1020 24,332
125 INTECH 19.6 19.6 19.6 0 19.6 0 3 0.0310 1,600
126 INTRACO 12.7 12.7 12.7 0 12.7 0 11 0.3760 29,598
127 IPDC 22.6 22.6 22.6 0 22.6 0 3 0.0210 908
128 ISLAMIBANK 17.6 17.7 17.5 0 17.6 0 204 5.4940 311,973
129 ISLAMICFIN 12.1 12.1 12.1 0 12.1 0 4 0.0100 802
130 ISLAMIINS 21.5 21.5 21 0 21.4 0.47 27 0.4480 21,208
131 ISNLTD 34.1 34.7 33.9 0 34.1 0 249 3.7690 110,238
132 ITC 31.8 32 29.4 0 29.4 8.16 234 23.2750 784,371
133 JAMUNABANK 16.8 17 16.7 0 16.9 -0.59 74 2.1820 129,216
134 JAMUNAOIL 142.3 145 140.7 0 141.3 0.71 72 3.3820 23,478
135 JANATAINS 17.6 17.9 17.1 0 17.7 -0.56 116 0.7320 42,155
136 JMISMDL 282.8 284.5 282 0 282.2 0.21 512 13.1730 46,611
137 KARNAPHULI 19 19.2 19 0 19 0 41 0.8080 42,509
138 KAY&QUE 207.4 207.4 207.4 0 207.4 0 20 0.3880 1,872
139 KBPPWBIL 6.1 6.1 6.1 0 6.1 0 1 0.0120 2,000
140 KDSALTD 40.8 40.8 39.3 0 39.3 3.82 271 7.4440 183,949
141 KEYACOSMET 2.9 3 2.9 0 3 -3.33 112 2.0620 693,134
142 KOHINOOR 472.8 472.8 472.8 0 472.8 0 2 0.0520 110
143 KPCL 45.3 45.3 45.3 0 45.3 0 105 9.1320 201,592
144 KPPL 17.6 17.6 17.6 0 17.6 0 9 0.0100 583
145 KTL 9.3 9.3 9.3 0 9.3 0 19 0.2330 25,033
146 LANKABAFIN 13.3 13.7 13.2 0 13.7 -2.92 279 10.4000 780,682
147 LEGACYFOOT 62.9 62.9 62.9 0 62.9 0 148 3.9160 62,250
148 LHBL 35.9 35.9 35.9 0 35.9 0 39 1.6540 46,065
149 LIBRAINFU 531.3 534.4 530.6 0 534.4 -0.58 27 0.2670 502
150 LINDEBD 1,266.4 1,269 1,256 0 1,263.1 0.26 443 13.8090 10,935
151 MAKSONSPIN 5.1 5.1 5.1 0 5.1 0 19 0.1070 20,971
152 MALEKSPIN 12.8 12.8 12.8 0 12.8 0 4 0.0710 5,550
153 MARICO 1,562.5 1,562.5 1,562.5 0 1,562.5 0 33 6.6220 4,238
154 MEGHNALIFE 44.2 44.4 43.1 0 43.9 0.68 128 2.0410 46,616
155 MERCANBANK 10.6 10.6 10.6 0 10.6 0 35 1.2050 113,687
156 MERCINS 24.6 25 24.6 0 24.7 -0.40 108 4.7680 193,631
157 METROSPIN 8.7 9 8.6 0 9 -3.33 119 3.5470 409,211
158 MHSML 7.8 7.8 7.8 0 7.8 0 4 0.0270 3,502
159 MIDASFIN 9.6 9.6 9.6 0 9.6 0 8 0.2280 23,800
160 MIRACLEIND 17.2 17.2 17.2 0 17.2 0 114 3.2710 190,189
161 MJLBD 71.8 72.3 68.2 0 68.2 5.28 574 26.8210 379,384
162 MLDYEING 55 55 50 0 50 10 1,206 87.1480 1,677,289
163 MONNOCERA 129.6 132.1 126.8 0 126.8 2.21 2,073 74.6660 582,312
164 MONNOSTAF 795.3 805.1 794.8 0 794.8 0.06 1,388 49.9020 62,681
165 MPETROLEUM 164.3 164.8 160.1 0 159 3.33 117 5.5390 34,045
166 MTB 24.1 24.1 24.1 0 24.1 0 5 0.0640 2,645
167 NAHEEACP 52.1 52.2 49.9 0 49 6.33 1,251 61.8370 1,211,702
168 NATLIFEINS 238 238 236.9 0 233.3 2.01 12 0.1550 651
169 NAVANACNG 33.5 33.7 33 0 33 1.52 83 1.6930 51,041
170 NBL 7.5 7.6 7.4 0 7.6 -1.32 207 5.0360 671,471
171 NCCBANK 13.3 13.6 12.8 0 12.8 3.91 704 56.2150 4,194,310
172 NEWLINE 12.9 12.9 12.9 0 12.9 0 6 0.0660 5,110
173 NFML 8.7 8.7 8.7 0 8.7 0 16 0.2140 24,642
174 NHFIL 24.8 25.1 24.6 0 24.8 0 119 4.7320 190,296
175 NITOLINS 21.8 21.8 21.8 0 21.8 0 58 1.1070 50,769
176 NORTHERN 330.8 335 324.9 0 324.9 1.82 632 15.0500 45,826
177 NORTHRNINS 17.3 18 17.3 0 17.9 -3.35 164 5.2580 297,384
178 NPOLYMAR 59.9 60.2 58.3 0 59.6 0.50 613 17.3970 294,313
179 NTC 470.5 472.8 470 0 468.4 0.45 58 0.9940 2,109
180 NTLTUBES 106 107.4 103.1 0 103.1 2.81 1,669 57.8450 555,890
181 NURANI 7.7 7.7 7.7 0 7.7 0 14 0.0870 11,347
182 OAL 6.8 6.8 6.8 0 6.8 0 9 0.0220 3,281
183 OIMEX 24.3 24.3 24.3 0 24.3 0 11 0.8530 35,090
184 OLYMPIC 157.9 158.1 152 0 151.8 4.02 251 10.0260 64,793
185 ONEBANKLTD 9.3 9.6 9.2 0 9.5 -2.11 206 9.6740 1,023,460
186 ORIONINFU 74.4 74.5 72.1 0 72.4 2.76 1,133 69.2130 953,443
187 ORIONPHARM 44.8 44.9 42.5 0 43 4.19 1,246 67.8750 1,562,663
188 PADMAOIL 171.5 172 167.1 0 168.2 1.96 177 4.1400 24,360
189 PARAMOUNT 62.5 64.2 60.6 0 66.1 -5.45 436 43.9060 700,353
190 PDL 8.5 8.5 8.5 0 8.5 0 31 0.3030 35,620
191 PENINSULA 17.1 17.1 17.1 0 17.1 0 3 0.0170 1,005
192 PEOPLESINS 15.5 15.9 15.3 0 15.6 -0.64 73 1.0210 66,027
193 PHARMAID 407.9 413.3 406.8 0 411.1 -0.78 600 11.4120 27,827
194 PHENIXINS 21.7 22.4 21.4 0 22.2 -2.25 32 1.3510 62,510
195 PHOENIXFIN 0 0 0 0 24 -- 0 0.0000 0
196 PIONEERINS 29.5 30.8 29.5 0 30 -1.67 241 5.8380 194,652
197 POPULARLIF 80.8 80.8 80.8 0 77.2 4.66 1 0.0160 200
198 POWERGRID 44.5 44.8 43.5 0 43.5 2.30 143 3.0420 68,798
199 PRAGATIINS 32.2 32.3 32.2 0 32.7 -1.53 18 0.1970 6,105
200 PRAGATILIF 91.2 92.7 90 0 89.4 2.01 352 5.0470 55,280
201 PREMIERBAN 10 10.1 9.9 0 10 0 324 19.0780 1,903,655
202 PREMIERLEA 4.9 4.9 4.9 0 4.9 0 13 0.0960 19,515
203 PRIMEBANK 14.2 14.2 14.2 0 14.2 0 7 0.1360 9,550
204 PRIMEFIN 6 6 6 0 6 0 6 0.0120 2,000
205 PRIMEINSUR 18.5 18.5 17.8 0 17.5 5.71 25 0.1270 6,986
206 PRIMELIFE 46.9 47.1 46.9 0 46.9 0 23 0.7560 16,122
207 PRIMETEX 15.9 16.1 15.8 0 15.8 0.63 99 1.7670 111,636
208 PROGRESLIF 110.9 114.3 106 0 107.3 3.36 1,592 42.5750 385,293
209 PROVATIINS 22.9 23.8 22.7 0 23.3 -1.72 298 7.6780 330,092
210 PTL 50.7 50.7 48.9 0 49.3 2.84 326 9.5470 190,111
211 PUBALIBANK 20.8 21.1 20.7 0 23 -9.57 159 5.3970 259,720
212 PURABIGEN 14.1 14.5 13.9 0 14.4 -2.08 260 5.9120 419,821
213 QUASEMIND 36.4 36.7 35.3 0 35.5 2.54 397 11.5480 320,590
214 QUEENSOUTH 24 24 24 0 24 0 8 0.0130 560
215 RAHIMTEXT 227.7 227.7 227.7 0 227.7 0 10 0.0680 297
216 RAKCERAMIC 26 26 26 0 26 0 7 0.0620 2,398
217 RANFOUNDRY 119.3 119.3 119.3 0 119.3 0 14 0.1870 1,570
218 RDFOOD 11.8 12 11.8 0 12 -1.67 239 6.4820 547,758
219 RECKITTBEN 3,518.8 3,519 3,435 0 3,453.4 1.89 369 11.2220 3,232
220 REGENTTEX 7.8 7.8 7.8 0 7.8 0 3 0.0010 115
221 RELIANCINS 35.9 36.7 35.9 0 36.2 -0.83 13 0.2320 6,441
222 RENATA 1,040 1,047.7 1,026.2 0 1,026.2 1.34 231 35.5780 34,617
223 RENWICKJA 900 900 900 0 900 0 2 0.0070 8
224 REPUBLIC 20.5 20.5 20.2 0 20.9 -1.91 24 0.2020 9,915
225 RNSPIN 3.7 3.7 3.7 0 3.7 0 6 0.0280 7,622
226 RSRMSTEEL 22.9 22.9 22.9 0 22.9 0 15 0.3400 14,830
227 RUNNERAUTO 46.1 46.1 46.1 0 46.1 0 60 2.0480 44,424
228 RUPALIBANK 24.4 24.4 24.4 0 24.4 0 23 1.0750 44,043
229 RUPALIINS 16.5 17.2 16.5 0 16.7 -1.20 159 3.0870 183,760
230 RUPALILIFE 41.2 41.9 40.7 0 40.7 1.23 467 11.5640 279,391
231 SAFKOSPINN 11.2 11.2 11.2 0 11.2 0 1 0.0060 530
232 SAIFPOWER 13 13 13 0 13 0 76 2.3370 179,760
233 SAIHAMCOT 16.1 16.1 16.1 0 16.1 0 4 0.0210 1,275
234 SAIHAMTEX 24.5 24.5 24.5 0 24.5 0 9 0.0810 3,305
235 SALAMCRST 18.7 19 18.6 0 19 -1.58 45 0.8700 46,608
236 SALVOCHEM 10.1 10.1 10.1 0 10.1 0 1 0.0030 300
237 SAMATALETH 106.9 106.9 106.9 0 106.9 0 34 1.0350 9,683
238 SAMORITA 62 64.2 60.6 0 60.6 2.31 80 1.9170 31,429
239 SANDHANINS 18.8 19.3 18 0 19.1 -1.57 42 0.7110 38,291
240 SAPORTL 16.9 17.4 16.6 0 16.9 0 104 1.9630 116,454
241 SEAPEARL 79.1 79.1 79.1 0 79.1 0 3 0.0000 3
242 SHAHJABANK 19.2 19.2 19.2 0 19.2 0 3 0.0600 3,130
243 SHASHADNIM 21.6 21.6 21.6 0 21.6 0 3 0.0130 615
244 SHEPHERD 15.1 15.1 15.1 0 15.1 0 12 0.3970 26,310
245 SHURWID 21.7 21.7 21.7 0 21.7 0 15 1.2650 58,300
246 SIBL 12 12.1 11.9 0 12.2 -1.64 61 1.0090 84,165
247 SILCOPHL 22.5 22.6 22.4 0 22.4 0.45 414 22.7470 1,014,680
248 SILVAPHL 18.4 18.6 18.3 0 18.4 0 396 17.9400 977,330
249 SIMTEX 14.6 14.6 14.6 0 14.6 0 7 0.3360 23,000
250 SINGERBD 147 147 147 0 147 0 41 1.9920 13,548
251 SINOBANGLA 48.8 49.2 48.2 0 48.2 1.24 438 18.7480 387,697
252 SKTRIMS 62.2 62.2 62.2 0 62.2 0 45 5.1930 83,492
253 SONALIANSH 352.1 355.3 351.4 0 354 -0.54 182 3.6760 10,412
254 SONARBAINS 33 33.8 32.2 0 32.6 1.23 315 8.8410 266,606
255 SONARGAON 24.5 24.5 24.5 0 24.5 0 4 0.0220 900
256 SOUTHEASTB 11.3 11.3 11.3 0 11.3 0 104 6.5690 581,334
257 SPCERAMICS 8 8 8 0 8 0 10 0.0540 6,709
258 SPCL 75.3 75.4 73.6 0 74.4 1.21 736 31.7410 424,654
259 SQURPHARMA 180.7 181.3 175.2 0 174.9 3.32 2,468 101.9840 570,673
260 SSSTEEL 10.3 10.3 10.3 0 10.3 0 34 0.4290 41,640
261 STANCERAM 307.9 307.9 307.9 0 307.9 0 58 3.8230 12,415
262 STANDARINS 40 40 40 0 40 0 1 0.0000 1
263 STANDBANKL 7.9 7.9 7.9 0 7.9 0 5 0.0150 1,956
264 STYLECRAFT 148.7 149.9 146.3 0 146.3 1.64 732 19.8380 135,352
265 SUMITPOWER 35.9 36.3 35.7 0 35.9 0 330 19.2670 536,433
266 SUNLIFEINS 16.5 16.5 16.5 0 16.5 0 5 0.0170 1,000
267 TAKAFULINS 29.1 29.2 28.5 0 28.8 1.04 59 2.4640 84,877
268 TITASGAS 30.8 31.2 29.9 0 30.1 2.33 269 10.4190 338,394
269 TOSRIFA 10.5 10.5 10.5 0 10.5 0 2 0.0220 2,090
270 TRUSTBANK 24.6 24.6 24.4 0 24.6 0 22 0.7530 30,862
271 UCB 12.6 12.8 12.6 0 12.9 -2.33 80 0.2770 21,955
272 UNIONCAP 4.8 4.8 4.8 0 4.8 0 3 0.0060 1,210
273 UNIQUEHRL 39.5 39.5 39.5 0 39.5 0 3 0.0120 300
274 UNITEDAIR 1.4 1.4 1.4 0 1.4 0 24 0.1140 81,340
275 UNITEDFIN 12.5 12.5 12.5 0 12.5 0 2 0.0060 501
276 UNITEDINS 36.7 37.2 34.7 0 36.4 0.82 258 3.1120 87,071
277 UPGDCL 222.3 227.3 221.1 0 220.8 0.68 645 20.0880 89,746
278 USMANIAGL 44.8 44.8 44.8 0 44.8 0 28 0.2910 6,498
279 UTTARABANK 23.7 23.7 23.7 0 23.7 0 6 0.0900 3,790
280 UTTARAFIN 43.6 43.6 43.6 0 43.6 0 17 0.6060 13,900
281 VFSTDL 22.5 22.5 22.5 0 22.5 0 1 0.0070 300
282 WATACHEM 340 344.7 333 0 337.5 0.74 1,089 35.3030 104,076
283 WMSHIPYARD 11.5 11.5 11.5 0 11.5 0 44 1.5070 131,009
284 YPL 11.1 11.1 11.1 0 11.1 0 2 0.0560 5,011
285 ZAHEENSPIN 6.3 6.3 6.3 0 6.3 0 11 0.2140 34,012

 

 

 

LTP* - Last Traded Price CLOSEP* -Closing Price
%CHANGE = ((LTP* - YCP)*100/YCP) YCP* -Yesterday's Closing Price

 

 



STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755
Email: info@dse.com.bd, Web: http://www.dsebd.org/
 
Home | Download | Data Archives | Career at DSE | FAQ | Sitemap | Links
Disclaimer Copyright Dhaka Stock Exchange 2011 Terms & Conditions
 

Powered By Bangladesh Online a division of Bangladesh Export Import Company Ltd.