Tuesday, Jun 2, 2020 Current Time: 2:09:57 PM (BST) Market Status: Closed
1JANATAMF 4.10 
0.00    0.00%

1STPRIMFMF 11.90 
0.00    0.00%

AAMRANET 33.20 
0.00    0.00%

AAMRATECH 23.00 
0.00    0.00%

ABB1STMF 4.20 
0.00    0.00%

ABBANK 6.70 
0.00    0.00%

ACFL   18.60    
0.00    0.00%

ACI   205.00    
-4.60    -2.19%

ACIFORMULA 114.00 
-8.60    -7.01%

ACMELAB 60.90 
-2.60    -4.09%

ACTIVEFINE 12.40 
-0.30    -2.36%

ADNTEL 32.10 
0.00    0.00%

ADVENT 22.80 
-0.50    -2.15%

AFCAGRO 17.00 
0.00    0.00%

AFTABAUTO 23.60 
-0.10    -0.42%

AGNISYSL 13.40 
0.00    0.00%

AGRANINS 17.90 
0.30    1.70%

AIL   26.20    
0.00    0.00%

AL-HAJTEX 26.50 
0.00    0.00%

ALARABANK 14.70 
0.00    0.00%

ALIF   6.50    
0.00    0.00%

ALLTEX 7.00 
0.00    0.00%

AMANFEED 26.80 
0.00    0.00%

AMBEEPHA 415.00 
-6.90    -1.64%

AMCL(PRAN) 178.20 
-0.10    -0.06%

ANLIMAYARN 30.90 
0.20    0.65%

ANWARGALV 67.50 
0.00    0.00%

APEXSPINN 130.70 
0.00    0.00%

APEXTANRY 106.90 
0.00    0.00%

APOLOISPAT 2.80 
0.00    0.00%

APSCLBOND 5014.00 
-6.00    -0.12%

ARAMIT 207.80 
-0.30    -0.14%

ARAMITCEM 12.10 
0.00    0.00%

ARGONDENIM 19.20 
0.00    0.00%

ASIAINS 17.10 
0.00    0.00%

ASIAPACINS 19.00 
0.00    0.00%

ATCSLGF 6.80 
0.00    0.00%

ATLASBANG 109.90 
0.00    0.00%

AZIZPIPES 97.50 
0.00    0.00%

BANGAS 116.90 
0.00    0.00%

BARKAPOWER 20.10 
-0.40    -1.95%

BATASHOE 693.20 
0.00    0.00%

BATBC   907.60    
0.00    0.00%

BBS   16.20    
0.00    0.00%

BBSCABLES 54.60 
0.00    0.00%

BDAUTOCA 147.30 
0.00    0.00%

BDCOM   17.00    
0.00    0.00%

BDLAMPS 112.70 
0.00    0.00%

BDWELDING 14.80 
-1.00    -6.33%

BEACHHATCH 13.60 
0.00    0.00%

BEACONPHAR 60.70 
0.00    0.00%

BERGERPBL 1308.60 
-0.40    -0.03%

BEXIMCO 13.70 
-0.90    -6.16%

BIFC   2.60    
0.00    0.00%

BNICL   17.10    
0.00    0.00%

BPML   40.00    
0.10    0.25%

BRACBANK 31.90 
0.00    0.00%

BSC   38.20    
0.00    0.00%

BSCCL   79.20    
-2.00    -2.46%

BSRMLTD 53.50 
0.00    0.00%

BSRMSTEEL 33.60 
0.00    0.00%

BXPHARMA 68.30 
-2.00    -2.84%

BXSYNTH 4.10 
0.30    7.89%

CAPMBDBLMF 6.90 
0.00    0.00%

CAPMIBBLMF 6.90 
0.00    0.00%

CENTRALINS 22.80 
-1.00    -4.20%

CENTRALPHL 13.10 
-1.40    -9.66%

CITYBANK 16.20 
0.00    0.00%

CITYGENINS 13.10 
0.00    0.00%

CNATEX 1.70 
0.00    0.00%

CONFIDCEM 97.00 
0.00    0.00%

CONTININS 18.30 
0.00    0.00%

COPPERTECH 20.70 
0.00    0.00%

CVOPRL 115.40 
0.00    0.00%

DACCADYE 3.10 
0.00    0.00%

DAFODILCOM 53.80 
-1.10    -2.00%

DBH   92.60    
0.00    0.00%

DELTALIFE 58.00 
0.00    0.00%

DELTASPINN 3.50 
0.00    0.00%

DESCO   34.80    
0.00    0.00%

DESHBANDHU 10.40 
0.00    0.00%

DHAKABANK 9.90 
0.00    0.00%

DHAKAINS 24.20 
0.00    0.00%

DOREENPWR 57.10 
0.00    0.00%

DSHGARME 107.50 
-4.90    -4.36%

DSSL   9.50    
0.00    0.00%

DULAMIACOT 52.90 
-0.10    -0.19%

EASTERNINS 29.80 
0.00    0.00%

EASTLAND 20.20 
0.00    0.00%

EBL   30.90    
0.00    0.00%

EBL1STMF 4.10 
0.00    0.00%

EBLNRBMF 4.30 
0.00    0.00%

ECABLES 140.10 
0.00    0.00%

EHL   38.70    
0.00    0.00%

EMERALDOIL 9.50 
0.00    0.00%

ENVOYTEX 21.20 
0.00    0.00%

ETL   8.20    
0.00    0.00%

EXIM1STMF 4.10 
0.00    0.00%

EXIMBANK 9.10 
0.30    3.41%

FAMILYTEX 1.80 
0.00    0.00%

FARCHEM 9.80 
-0.10    -1.01%

FASFIN 4.00 
0.00    0.00%

FBFIF   3.30    
0.00    0.00%

FEDERALINS 10.20 
0.00    0.00%

FEKDIL 8.80 
0.00    0.00%

FINEFOODS 41.90 
0.00    0.00%

FIRSTSBANK 8.20 
0.00    0.00%

FORTUNE 15.90 
0.00    0.00%

FUWANGCER 6.70 
0.00    0.00%

FUWANGFOOD 11.60 
0.00    0.00%

GBBPOWER 12.40 
-0.10    -0.80%

GEMINISEA 144.30 
0.00    0.00%

GENEXIL 54.70 
0.00    0.00%

GENNEXT 2.20 
0.00    0.00%

GHAIL   16.70    
0.00    0.00%

GHCL   31.00    
0.00    0.00%

GLAXOSMITH 2046.30 
0.00    0.00%

GLOBALINS 14.10 
0.00    0.00%

GOLDENSON 5.50 
0.00    0.00%

GP   242.00    
-1.50    -0.62%

GPHISPAT 24.30 
0.00    0.00%

GQBALLPEN 66.10 
0.00    0.00%

GRAMEENS2 11.20 
-0.20    -1.75%

HAKKANIPUL 74.00 
0.00    0.00%

HEIDELBCEM 137.30 
0.00    0.00%

HFL   15.70    
-0.50    -3.09%

HWAWELLTEX 31.20 
0.00    0.00%

IBNSINA 217.70 
-0.20    -0.09%

IBP   21.10    
-0.70    -3.21%

ICB   68.40    
0.00    0.00%

ICBAGRANI1 6.20 
-0.10    -1.59%

ICBAMCL2ND 7.70 
0.00    0.00%

ICBEPMF1S1 6.20 
0.00    0.00%

ICBIBANK 2.90 
0.10    3.57%

ICBSONALI1 7.60 
0.00    0.00%

IDLC   41.90    
0.00    0.00%

IFADAUTOS 38.50 
0.00    0.00%

IFIC   8.60    
0.00    0.00%

IFIC1STMF 4.60 
0.00    0.00%

IFILISLMF1 5.60 
0.00    0.00%

ILFSL   4.20    
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 16.70 
0.00    0.00%

ISLAMICFIN 12.10 
0.00    0.00%

ISNLTD 33.80 
0.00    0.00%

ITC   29.40    
0.00    0.00%

JAMUNABANK 16.00 
0.00    0.00%

JAMUNAOIL 138.30 
0.00    0.00%

JANATAINS 14.70 
0.00    0.00%

JMISMDL 292.70 
-5.90    -1.98%

JUTESPINN 77.90 
0.00    0.00%

KARNAPHULI 19.00 
-0.20    -1.04%

KAY&QUE 207.80 
-0.10    -0.05%

KBPPWBIL 6.20 
0.00    0.00%

KDSALTD 38.60 
0.00    0.00%

KEYACOSMET 2.60 
0.10    4.00%

KPCL   45.30    
0.00    0.00%

KPPL   17.60    
0.00    0.00%

KTL   9.30    
0.00    0.00%

LANKABAFIN 12.90 
0.00    0.00%

LEGACYFOOT 62.90 
0.00    0.00%

LIBRAINFU 492.50 
0.00    0.00%

LINDEBD 1220.20 
-4.10    -0.33%

LRGLOBMF1 5.80 
0.00    0.00%

MARICO 1562.50 
0.00    0.00%

MEGCONMILK 10.00 
0.00    0.00%

MEGHNAPET 9.50 
-0.10    -1.04%

METROSPIN 8.50 
0.00    0.00%

MIRACLEIND 17.20 
0.00    0.00%

MITHUNKNIT 6.60 
0.00    0.00%

MJLBD   64.80    
-0.10    -0.15%

MLDYEING 50.00 
0.00    0.00%

MONNOCERA 127.20 
-2.80    -2.15%

MONNOSTAF 794.80 
0.00    0.00%

MPETROLEUM 157.80 
0.00    0.00%

MTB   24.70    
0.00    0.00%

NATLIFEINS 215.90 
-1.20    -0.55%

NAVANACNG 33.00 
0.00    0.00%

NBL   6.80    
0.00    0.00%

NCCBANK 11.90 
-0.10    -0.83%

NFML   8.70    
0.00    0.00%

NHFIL   24.60    
0.00    0.00%

NITOLINS 21.80 
0.00    0.00%

NLI1STMF 9.60 
0.00    0.00%

NORTHRNINS 16.60 
0.00    0.00%

NPOLYMAR 56.60 
0.00    0.00%

NTC   455.00    
0.00    0.00%

NTLTUBES 103.10 
0.00    0.00%

NURANI 7.70 
0.00    0.00%

OAL   6.80    
0.00    0.00%

OIMEX   24.30    
0.00    0.00%

OLYMPIC 150.20 
0.00    0.00%

ONEBANKLTD 8.70 
0.00    0.00%

ORIONINFU 72.10 
0.00    0.00%

ORIONPHARM 42.00 
-1.10    -2.55%

PADMALIFE 14.00 
-0.30    -2.10%

PADMAOIL 167.00 
-0.20    -0.12%

PARAMOUNT 40.20 
0.90    2.29%

PDL   8.50    
0.00    0.00%

PEOPLESINS 15.20 
-0.10    -0.65%

PF1STMF 8.20 
0.10    1.23%

PHARMAID 373.90 
-2.20    -0.58%

PHENIXINS 21.40 
-0.10    -0.47%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 29.40 
0.00    0.00%

POPULAR1MF 4.20 
0.00    0.00%

POPULARLIF 77.50 
0.00    0.00%

POWERGRID 40.40 
0.00    0.00%

PRAGATIINS 32.20 
0.00    0.00%

PRAGATILIF 88.30 
0.00    0.00%

PREMIERBAN 9.90 
0.00    0.00%

PREMIERCEM 60.90 
-0.10    -0.16%

PREMIERLEA 4.90 
0.00    0.00%

PRIME1ICBA 5.00 
0.00    0.00%

PRIMEBANK 14.20 
0.00    0.00%

PRIMEFIN 6.00 
0.00    0.00%

PRIMEINSUR 17.50 
0.40    2.34%

PRIMETEX 15.80 
0.00    0.00%

PROGRESLIF 103.20 
0.00    0.00%

PROVATIINS 19.90 
0.50    2.58%

PTL   48.90    
0.00    0.00%

PUBALIBANK 20.50 
0.00    0.00%

PURABIGEN 12.00 
0.00    0.00%

QUASEMIND 34.90 
0.00    0.00%

RAHIMTEXT 227.70 
0.00    0.00%

RAKCERAMIC 26.00 
0.00    0.00%

RANFOUNDRY 119.30 
-0.20    -0.17%

RDFOOD 11.80 
0.00    0.00%

RECKITTBEN 3162.00 
0.40    0.01%

REGENTTEX 7.80 
0.00    0.00%

RELIANCE1 8.10 
-0.10    -1.22%

RELIANCINS 35.90 
0.00    0.00%

RENATA 1037.00 
-3.90    -0.37%

REPUBLIC 18.60 
-0.10    -0.53%

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 15.80 
0.00    0.00%

RUPALILIFE 39.10 
0.00    0.00%

SAIFPOWER 13.00 
0.00    0.00%

SAIHAMTEX 24.50 
0.00    0.00%

SAMATALETH 106.90 
0.00    0.00%

SAMORITA 60.60 
0.00    0.00%

SAPORTL 16.60 
0.00    0.00%

SAVAREFR 98.10 
0.00    0.00%

SEAPEARL 79.10 
0.00    0.00%

SEBL1STMF 9.30 
0.00    0.00%

SEMLFBSLGF 7.80 
0.00    0.00%

SEMLIBBLSF 6.00 
0.00    0.00%

SEMLLECMF 5.30 
0.00    0.00%

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%

SIBL   11.80    
0.00    0.00%

SILCOPHL 22.60 
-0.30    -1.31%

SILVAPHL 19.10 
-0.40    -2.05%

SIMTEX 14.60 
0.00    0.00%

SINGERBD 147.00 
0.00    0.00%

SINOBANGLA 48.20 
0.00    0.00%

SKTRIMS 62.20 
0.00    0.00%

SONARBAINS 30.10 
0.00    0.00%

SONARGAON 24.50 
0.00    0.00%

SOUTHEASTB 11.30 
0.00    0.00%

SPCERAMICS 8.00 
0.00    0.00%

SPCL   74.20    
-2.70    -3.51%

SQUARETEXT 29.00 
0.00    0.00%

SQURPHARMA 172.50 
-3.20    -1.82%

SSSTEEL 10.30 
0.00    0.00%

STANCERAM 307.90 
0.00    0.00%

STYLECRAFT 146.30 
0.00    0.00%

SUMITPOWER 35.60 
-0.20    -0.56%

TAKAFULINS 28.20 
0.00    0.00%

TALLUSPIN 2.70 
0.00    0.00%

TITASGAS 29.70 
0.00    0.00%

TRUSTB1MF 4.70 
0.00    0.00%

TUNGHAI 1.90 
0.00    0.00%

UCB   11.70    
0.00    0.00%

UNIONCAP 4.80 
0.00    0.00%

UNITEDAIR 1.40 
0.00    0.00%

UPGDCL 220.20 
0.00    0.00%

USMANIAGL 44.80 
0.00    0.00%

UTTARABANK 24.80 
-0.60    -2.36%

UTTARAFIN 43.60 
0.00    0.00%

VAMLBDMF1 5.00 
0.00    0.00%

VAMLRBBF 4.50 
0.00    0.00%

WATACHEM 306.80 
0.00    0.00%

WMSHIPYARD 11.50 
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 Jun 02, 2020 at 1:39 PM


# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 33.2 33.2 33.2 33.2 33.2 0 4 0.0610 1,823
2 AAMRATECH 23 23 23 23 23 0 2 0.0150 670
3 ABBANK 6.7 6.7 6.7 6.7 6.7 0 30 0.1230 18,397
4 ACFL 18.6 18.6 18.6 18.6 18.6 0 1 0.0000 10
5 ACI 205 210.4 200 202.5 209.6 -2.19 587 11.6030 56,786
6 ACIFORMULA 114 125 110.4 113.8 122.6 -7.01 465 9.8080 82,116
7 ACMELAB 60.9 63.8 59 59.4 63.5 -4.09 291 6.4640 107,196
8 ACTIVEFINE 12.4 12.7 12.3 12.3 12.7 -2.36 153 6.1050 493,443
9 ADVENT 22.8 23 22.8 22.8 23.3 -2.15 71 2.1120 92,571
10 AFCAGRO 17 17 17 17 17 0 2 0.0890 5,235
11 AFTABAUTO 23.6 23.6 23.6 23.6 23.7 -0.42 4 0.0280 1,200
12 AGNISYSL 13.4 13.4 13.4 13.4 13.4 0 5 0.2080 15,500
13 AGRANINS 17.9 18 17.6 17.7 17.6 1.70 96 5.0020 284,019
14 AIL 26.2 26.2 26.2 26.2 26.2 0 3 0.0260 1,001
15 AL-HAJTEX 26.5 26.5 26.5 26.5 26.5 0 4 0.0070 255
16 ALARABANK 14.7 14.9 14.7 14.7 14.7 0 87 22.6040 1,537,665
17 ALIF 6.5 6.5 6.5 6.5 6.5 0 3 0.0010 129
18 AMANFEED 26.8 26.8 26.8 26.8 26.8 0 1 0.0050 200
19 AMBEEPHA 415 420 415 415.7 421.9 -1.64 42 0.8580 2,063
20 AMCL(PRAN) 178.2 179 178 178.2 178.3 -0.06 21 0.9300 5,218
21 ANLIMAYARN 30.9 31.5 30.4 30.7 30.7 0.65 138 2.1260 68,840
22 ANWARGALV 67.5 67.5 67.5 67.5 67.5 0 1 0.2030 3,000
23 APEXFOODS 0 0 0 120.1 120.1 -- 0 0.0000 0
24 APEXFOOT 0 0 0 219.3 219.3 -- 0 0.0000 0
25 APEXSPINN 130.7 130.7 130.7 130.7 130.7 0 1 0.0010 5
26 APEXTANRY 106.9 106.9 106.9 106.9 106.9 0 1 0.0000 1
27 APOLOISPAT 2.8 2.8 2.8 2.8 2.8 0 11 0.0240 8,610
28 ARAMIT 207.8 207.8 207.8 207.8 208.1 -0.14 1 0.0000 1
29 ARGONDENIM 19.2 19.2 19.2 19.2 19.2 0 1 0.0000 1
30 ASIAINS 17.1 17.1 17.1 17.1 17.1 0 5 0.0170 1,021
31 ASIAPACINS 19 19 19 19 19 0 3 0.0700 3,700
32 ATLASBANG 109.9 109.9 109.9 109.9 109.9 0 2 0.0110 101
33 AZIZPIPES 97.5 97.5 97.5 97.5 97.5 0 71 3.2070 32,895
34 BANGAS 116.9 116.9 116.9 116.9 116.9 0 41 1.9440 16,633
35 BANKASIA 0 0 0 16.2 16.2 -- 0 0.0000 0
36 BARKAPOWER 20.1 20.3 19.8 19.8 20.5 -1.95 226 10.8080 543,874
37 BATASHOE 693.2 693.2 693.2 693.2 693.2 0 2 0.0030 4
38 BATBC 907.6 907.6 907.6 907.6 907.6 0 20 2.8100 3,096
39 BAYLEASING 0 0 0 11.1 11.1 -- 0 0.0000 0
40 BBS 16.2 16.2 16.2 16.2 16.2 0 7 0.0340 2,106
41 BBSCABLES 54.6 54.6 54.6 54.6 54.6 0 9 0.6730 12,320
42 BDAUTOCA 147.3 147.3 147.3 147.3 147.3 0 13 0.1270 865
43 BDCOM 17 17 17 17 17 0 8 0.0790 4,668
44 BDFINANCE 0 0 0 7.9 7.9 -- 0 0.0000 0
45 BDLAMPS 112.7 112.7 112.7 112.7 112.7 0 16 0.7720 6,852
46 BDTHAI 0 0 0 10 10 -- 0 0.0000 0
47 BDWELDING 14.8 15.3 14.8 14.8 15.8 -6.33 27 0.2220 15,001
48 BEACHHATCH 13.6 13.6 13.6 13.6 13.6 0 2 0.0010 58
49 BEACONPHAR 60.7 60.7 60.7 60.7 60.7 0 5 0.3470 5,711
50 BENGALWTL 0 0 0 17 17 -- 0 0.0000 0
51 BERGERPBL 1,308.6 1,308.6 1,308.6 1,308.6 1,309 -0.03 12 2.4000 1,834
52 BEXIMCO 13.7 14.7 13.2 13.5 14.6 -6.16 1,199 44.0680 3,229,023
53 BGIC 0 0 0 23.3 23.3 -- 0 0.0000 0
54 BNICL 17.1 17.1 17.1 17.1 17.1 0 37 1.3340 78,000
55 BPML 40 40.8 39.9 40 39.9 0.25 192 4.1940 104,789
56 BRACBANK 31.9 31.9 31.9 31.9 31.9 0 135 10.4540 327,720
57 BSC 38.2 38.2 38.2 38.2 38.2 0 4 0.1150 3,000
58 BSCCL 79.2 81.9 77.8 78.5 81.2 -2.46 652 15.6250 197,065
59 BSRMLTD 53.5 53.5 53.5 53.5 53.5 0 5 0.4820 9,000
60 BSRMSTEEL 33.6 33.6 33.6 33.6 33.6 0 5 0.2080 6,200
61 BXPHARMA 68.3 71.7 65.1 66.9 70.3 -2.84 1,330 61.0650 893,206
62 CENTRALINS 22.8 23 22.8 22.8 23.8 -4.20 12 0.3680 16,130
63 CENTRALPHL 13.1 14.7 13.1 13.1 14.5 -9.66 1,046 28.7410 2,142,015
64 CITYBANK 16.2 16.2 16.2 16.2 16.2 0 19 2.5470 157,233
65 CITYGENINS 13.1 13.2 13.1 13.1 13.1 0 36 0.3590 27,393
66 CONFIDCEM 97 97 97 97 97 0 1 0.0090 90
67 CONTININS 18.3 18.3 18.3 18.3 18.3 0 2 0.0180 1,000
68 COPPERTECH 20.7 20.7 20.7 20.7 20.7 0 1 0.0130 629
69 CVOPRL 115.4 115.4 115.4 115.4 115.4 0 1 0.0060 50
70 DAFODILCOM 53.8 54.5 53.8 54.5 54.9 -2.00 2 0.0090 171
71 DBH 92.6 92.6 92.6 92.6 92.6 0 3 0.0220 235
72 DELTALIFE 58 58 58 58 58 0 7 0.1610 2,778
73 DESCO 34.8 34.8 34.8 34.8 34.8 0 21 0.2220 6,375
74 DESHBANDHU 10.4 10.4 10.4 10.4 10.4 0 2 0.0160 1,500
75 DHAKABANK 9.9 10 9.9 10 9.9 0 39 2.0970 211,200
76 DHAKAINS 24.2 24.2 24.2 24.2 24.2 0 8 0.0340 1,401
77 DOREENPWR 57.1 57.1 57.1 57.1 57.1 0 3 0.1180 2,067
78 DSHGARME 107.5 112.2 105.9 110.8 112.4 -4.36 55 0.5940 5,443
79 DSSL 9.5 9.5 9.5 9.5 9.5 0 1 0.0010 70
80 DUTCHBANGL 0 0 0 56.9 56.9 -- 0 0.0000 0
81 EASTERNINS 29.8 29.8 29.8 29.8 29.8 0 2 0.0180 600
82 EASTLAND 20.2 20.2 20.2 20.2 20.2 0 3 0.0430 2,110
83 EASTRNLUB 0 0 0 804 804 -- 0 0.0000 0
84 EBL 30.9 30.9 30.9 30.9 30.9 0 18 1.5940 51,590
85 ECABLES 140.1 140.1 140.1 140.1 140.1 0 3 0.0170 119
86 EHL 38.7 38.7 38.7 38.7 38.7 0 11 0.4010 10,350
87 EMERALDOIL 9.5 9.5 9.5 9.5 9.5 0 3 0.0950 10,000
88 ENVOYTEX 21.2 21.2 21.2 21.2 21.2 0 2 0.0050 255
89 ESQUIRENIT 0 0 0 21.9 21.9 -- 0 0.0000 0
90 ETL 8.2 8.2 8.2 8.2 8.2 0 4 0.0350 4,300
91 EXIMBANK 9.1 9.1 8.6 9 8.8 3.41 439 28.9320 3,295,245
92 FAMILYTEX 1.8 1.8 1.8 1.8 1.8 0 2 0.0110 6,000
93 FARCHEM 9.8 10 9.8 9.8 9.9 -1.01 315 10.5910 1,078,285
94 FAREASTLIF 0 0 0 40.1 40.1 -- 0 0.0000 0
95 FASFIN 4 4 4 4 4 0 5 0.0030 697
96 FEDERALINS 10.2 10.2 10.2 10.2 10.2 0 1 0.0100 1,000
97 FEKDIL 8.8 8.8 8.8 8.8 8.8 0 1 0.0010 100
98 FINEFOODS 41.9 41.9 41.9 41.9 41.9 0 40 1.7710 42,263
99 FIRSTSBANK 8.2 8.2 8.2 8.2 8.2 0 34 0.8570 104,496
100 FORTUNE 15.9 15.9 15.9 15.9 15.9 0 10 0.0650 4,100
101 FUWANGCER 6.7 6.7 6.7 6.7 6.7 0 1 0.0000 1
102 FUWANGFOOD 11.6 11.6 11.6 11.6 11.6 0 5 0.0420 3,630
103 GBBPOWER 12.4 12.5 12.4 12.4 12.5 -0.8 48 0.6990 56,298
104 GEMINISEA 144.3 144.3 144.3 144.3 144.3 0 4 0.0110 77
105 GENEXIL 54.7 54.7 54.7 54.7 54.7 0 4 0.0040 69
106 GENNEXT 2.2 2.2 2.2 2.2 2.2 0 3 0.0050 2,100
107 GHAIL 16.7 16.7 16.7 16.7 16.7 0 5 0.0620 3,706
108 GLAXOSMITH 2,046.3 2,046.3 2,046.3 2,046.3 2,046.3 0 1 0.0020 1
109 GLOBALINS 14.1 14.1 14.1 14.1 14.1 0 3 0.0050 356
110 GP 242 248 238.8 240 243.5 -0.62 1,861 102.8200 427,766
111 GPHISPAT 24.3 24.3 24.3 24.3 24.3 0 2 0.0050 200
112 GQBALLPEN 66.1 66.1 66.1 66.1 66.1 0 20 0.2510 3,800
113 GSPFINANCE 0 0 0 12.2 12.2 -- 0 0.0000 0
114 HAKKANIPUL 74 74 74 74 74 0 12 0.2460 3,325
115 HEIDELBCEM 137.3 137.3 137.3 137.3 137.3 0 1 0.0000 2
116 HFL 15.7 15.7 15.7 15.7 16.2 -3.09 3 0.0100 655
117 HRTEX 0 0 0 32.2 32.2 -- 0 0.0000 0
118 IBNSINA 217.7 217.9 217.7 217.7 217.9 -0.09 113 3.5410 16,261
119 IBP 21.1 21.7 20.6 21 21.8 -3.21 636 31.5260 1,498,054
120 ICB 68.4 68.4 68.4 68.4 68.4 0 6 0.1010 1,480
121 IDLC 41.9 41.9 41.9 41.9 41.9 0 10 0.1480 3,525
122 IFADAUTOS 38.5 38.5 38.5 38.5 38.5 0 8 0.4160 10,800
123 IFIC 8.6 8.6 8.6 8.6 8.6 0 51 1.6550 192,477
124 ILFSL 4.2 4.2 4.2 4.2 4.2 0 1 0.0010 200
125 INTECH 19.6 19.6 19.6 19.6 19.6 0 1 0.0030 160
126 INTRACO 12.7 12.7 12.7 12.7 12.7 0 1 0.0000 1
127 IPDC 22.6 22.6 22.6 22.6 22.6 0 1 0.0050 200
128 ISLAMIBANK 16.7 16.7 16.7 16.7 16.7 0 58 13.5510 811,411
129 ISLAMICFIN 12.1 12.1 12.1 12.1 12.1 0 35 2.8410 234,800
130 ISLAMIINS 0 0 0 21 21 -- 0 0.0000 0
131 ISNLTD 33.8 33.8 33.8 33.8 33.8 0 13 0.8610 25,478
132 ITC 29.4 29.4 29.4 29.4 29.4 0 1 0.0000 10
133 JAMUNABANK 16 16 16 16 16 0 36 6.5990 412,420
134 JAMUNAOIL 138.3 140 138.3 138.8 138.3 0 26 1.0480 7,556
135 JANATAINS 14.7 14.7 14.7 14.7 14.7 0 1 0.0150 1,000
136 JMISMDL 292.7 298.6 286 291 298.6 -1.98 405 7.6910 26,254
137 KARNAPHULI 19 19 19 19 19.2 -1.04 5 0.0160 860
138 KAY&QUE 207.8 208 207.8 207.8 207.9 -0.05 29 0.5090 2,448
139 KBPPWBIL 6.2 6.2 6.2 6.2 6.2 0 1 0.0010 100
140 KDSALTD 38.6 38.6 38.6 38.6 38.6 0 4 0.0590 1,520
141 KEYACOSMET 2.6 2.6 2.5 2.5 2.5 4 131 2.0560 822,080
142 KOHINOOR 0 0 0 472.8 472.8 -- 0 0.0000 0
143 KPCL 45.3 45.3 45.3 45.3 45.3 0 38 1.5630 34,511
144 KPPL 17.6 17.6 17.6 17.6 17.6 0 1 0.0000 1
145 KTL 9.3 9.3 9.3 9.3 9.3 0 1 0.0010 105
146 LANKABAFIN 12.9 12.9 12.9 12.9 12.9 0 25 0.6840 53,035
147 LEGACYFOOT 62.9 62.9 62.9 62.9 62.9 0 9 0.1020 1,620
148 LHBL 0 0 0 35.9 35.9 -- 0 0.0000 0
149 LIBRAINFU 492.5 492.5 492.5 492.5 492.5 0 2 0.0390 80
150 LINDEBD 1,220.2 1,224.5 1,215 1,219 1,224.3 -0.33 283 10.2210 8,387
151 MAKSONSPIN 0 0 0 5.1 5.1 -- 0 0.0000 0
152 MALEKSPIN 0 0 0 12.8 12.8 -- 0 0.0000 0
153 MARICO 1,562.5 1,562.5 1,562.5 1,562.5 1,562.5 0 13 0.5550 355
154 MEGHNALIFE 0 0 0 43.1 43.1 -- 0 0.0000 0
155 MERCANBANK 0 0 0 11.2 11.2 -- 0 0.0000 0
156 MERCINS 0 0 0 25 25 -- 0 0.0000 0
157 METROSPIN 8.5 8.5 8.5 8.5 8.5 0 2 0.0170 2,000
158 MHSML 0 0 0 7.8 7.8 -- 0 0.0000 0
159 MIDASFIN 0 0 0 9.6 9.6 -- 0 0.0000 0
160 MIRACLEIND 17.2 17.2 17.2 17.2 17.2 0 12 0.3840 22,353
161 MJLBD 64.8 64.8 64.7 64.8 64.9 -0.15 18 0.3720 5,738
162 MLDYEING 50 50 50 50 50 0 1 0.0000 1
163 MONNOCERA 127.2 130 126.8 127.1 130 -2.15 1,099 31.0060 243,424
164 MONNOSTAF 794.8 794.8 794.8 794.8 794.8 0 11 0.5290 665
165 MPETROLEUM 157.8 157.8 157.8 157.8 157.8 0 21 2.4770 15,696
166 MTB 24.7 24.7 24.7 24.7 24.7 0 1 0.0010 25
167 NAHEEACP 0 0 0 47.1 47.1 -- 0 0.0000 0
168 NATLIFEINS 215.9 217.1 215.7 215.9 217.1 -0.55 66 1.3140 6,090
169 NAVANACNG 33 33 33 33 33 0 1 0.0000 1
170 NBL 6.8 6.8 6.8 6.8 6.8 0 37 0.2400 35,254
171 NCCBANK 11.9 12 11.5 11.7 12 -0.83 106 4.2210 363,686
172 NEWLINE 0 0 0 12.9 12.9 -- 0 0.0000 0
173 NFML 8.7 8.7 8.7 8.7 8.7 0 8 0.1080 12,395
174 NHFIL 24.6 24.6 24.6 24.6 24.6 0 3 0.0740 3,004
175 NITOLINS 21.8 21.8 21.8 21.8 21.8 0 1 0.0010 50
176 NORTHERN 0 0 0 324.9 324.9 -- 0 0.0000 0
177 NORTHRNINS 16.6 16.6 16.6 16.6 16.6 0 1 0.0000 20
178 NPOLYMAR 56.6 56.6 56.6 56.6 56.6 0 18 0.5640 9,969
179 NTC 455 455 454 454.4 455 0 68 1.0070 2,218
180 NTLTUBES 103.1 103.1 103.1 103.1 103.1 0 13 0.3470 3,370
181 NURANI 7.7 7.7 7.7 7.7 7.7 0 2 0.0040 510
182 OAL 6.8 6.8 6.8 6.8 6.8 0 7 0.2060 30,270
183 OIMEX 24.3 24.3 24.3 24.3 24.3 0 10 4.8730 200,526
184 OLYMPIC 150.2 150.2 150.2 150.2 150.2 0 5 0.1050 698
185 ONEBANKLTD 8.7 8.7 8.7 8.7 8.7 0 12 0.1880 21,605
186 ORIONINFU 72.1 72.1 72.1 72.1 72.1 0 10 0.3630 5,035
187 ORIONPHARM 42 42.9 42 42 43.1 -2.55 502 28.3510 673,529
188 PADMAOIL 167 167.2 166.2 166.6 167.2 -0.12 60 2.5180 15,118
189 PARAMOUNT 40.2 41.5 39.1 40.2 39.3 2.29 359 14.9640 371,812
190 PDL 8.5 8.5 8.5 8.5 8.5 0 7 0.0880 10,320
191 PENINSULA 0 0 0 17.1 17.1 -- 0 0.0000 0
192 PEOPLESINS 15.2 15.4 15.1 15.2 15.3 -0.65 20 0.1560 10,223
193 PHARMAID 373.9 376.2 371.8 371.8 376.1 -0.58 139 3.4720 9,333
194 PHENIXINS 21.4 21.9 21.4 21.5 21.5 -0.47 41 1.5100 70,347
195 PHOENIXFIN 0 0 0 25 25 -- 0 0.0000 0
196 PIONEERINS 29.4 29.4 29.4 29.4 29.4 0 36 2.0990 71,385
197 POPULARLIF 77.5 77.5 77.5 77.5 77.5 0 1 0.0080 100
198 POWERGRID 40.4 40.4 40.4 40.4 40.4 0 9 0.0690 1,699
199 PRAGATIINS 32.2 32.2 32.2 32.2 32.2 0 5 0.0250 778
200 PRAGATILIF 88.3 88.3 88.3 88.3 88.3 0 1 0.0880 1,000
201 PREMIERBAN 9.9 9.9 9.9 9.9 9.9 0 41 3.1380 317,002
202 PREMIERLEA 4.9 4.9 4.9 4.9 4.9 0 4 0.0010 306
203 PRIMEBANK 14.2 14.4 14.2 14.2 14.2 0 12 0.5640 39,690
204 PRIMEFIN 6 6 6 6 6 0 1 0.0010 100
205 PRIMEINSUR 17.5 18.7 17.2 17.4 17.1 2.34 8 0.0750 4,326
206 PRIMELIFE 0 0 0 46.9 46.9 -- 0 0.0000 0
207 PRIMETEX 15.8 15.8 15.8 15.8 15.8 0 1 0.0160 1,000
208 PROGRESLIF 103.2 103.2 103.2 103.2 103.2 0 1 0.0000 1
209 PROVATIINS 19.9 20.9 19.4 19.5 19.4 2.58 175 3.1530 159,193
210 PTL 48.9 48.9 48.9 48.9 48.9 0 4 0.2470 5,050
211 PUBALIBANK 20.5 20.7 20.5 20.5 20.5 0 20 1.4410 70,290
212 PURABIGEN 12 12 12 12 12 0 1 0.0060 500
213 QUASEMIND 34.9 34.9 34.9 34.9 34.9 0 1 0.0030 100
214 QUEENSOUTH 0 0 0 24 24 -- 0 0.0000 0
215 RAHIMTEXT 227.7 227.7 227.7 227.7 227.7 0 5 0.4550 2,000
216 RAKCERAMIC 26 26 26 26 26 0 6 0.6060 23,300
217 RANFOUNDRY 119.3 119.3 119.3 119.3 119.5 -0.17 17 0.2500 2,096
218 RDFOOD 11.8 11.8 11.8 11.8 11.8 0 30 1.1750 99,559
219 RECKITTBEN 3,162 3,162 3,101.2 3,147.6 3,161.6 0.01 608 17.4980 5,602
220 REGENTTEX 7.8 7.8 7.8 7.8 7.8 0 21 0.4100 52,522
221 RELIANCINS 35.9 37.9 35.9 35.9 35.9 0 22 0.7150 19,926
222 RENATA 1,037 1,050 1,026.2 1,028.6 1,040.9 -0.37 159 18.5590 18,066
223 RENWICKJA 0 0 0 900 900 -- 0 0.0000 0
224 REPUBLIC 18.6 18.6 18.6 18.6 18.7 -0.53 40 0.7650 41,137
225 RNSPIN 3.7 3.9 3.7 3.7 3.7 0 196 8.1670 2,190,076
226 RSRMSTEEL 22.9 22.9 22.9 22.9 22.9 0 4 0.0070 284
227 RUNNERAUTO 46.1 46.1 46.1 46.1 46.1 0 2 0.0020 40
228 RUPALIBANK 24.4 24.4 24.4 24.4 24.4 0 5 0.0350 1,446
229 RUPALIINS 15.8 15.8 15.8 15.8 15.8 0 3 0.0450 2,850
230 RUPALILIFE 39.1 39.1 39.1 39.1 39.1 0 3 0.0140 360
231 SAFKOSPINN 0 0 0 11.3 11.3 -- 0 0.0000 0
232 SAIFPOWER 13 13 13 13 13 0 8 0.0930 7,160
233 SAIHAMCOT 0 0 0 16.1 16.1 -- 0 0.0000 0
234 SAIHAMTEX 24.5 24.5 24.5 24.5 24.5 0 1 0.0020 100
235 SALAMCRST 0 0 0 18.7 18.7 -- 0 0.0000 0
236 SALVOCHEM 0 0 0 10.1 10.1 -- 0 0.0000 0
237 SAMATALETH 106.9 106.9 106.9 106.9 106.9 0 2 0.0050 45
238 SAMORITA 60.6 60.6 60.6 60.6 60.6 0 1 0.0610 1,000
239 SANDHANINS 0 0 0 18 18 -- 0 0.0000 0
240 SAPORTL 16.6 16.6 16.6 16.6 16.6 0 1 0.0010 60
241 SEAPEARL 79.1 79.1 79.1 79.1 79.1 0 1 0.0110 135
242 SHAHJABANK 19.2 19.2 19.2 19.2 19.2 0 15 0.7030 36,600
243 SHASHADNIM 21.6 21.6 21.6 21.6 21.6 0 1 0.0220 1,000
244 SHEPHERD 15.1 15.1 15.1 15.1 15.1 0 3 0.0090 624
245 SHURWID 21.7 21.7 21.7 21.7 21.7 0 1 0.0650 3,000
246 SIBL 11.8 11.8 11.8 11.8 11.8 0 9 0.0730 6,156
247 SILCOPHL 22.6 22.7 22.4 22.4 22.9 -1.31 352 16.5900 739,665
248 SILVAPHL 19.1 19.4 18.4 18.8 19.5 -2.05 432 13.4730 717,521
249 SIMTEX 14.6 14.6 14.6 14.6 14.6 0 1 0.1460 10,000
250 SINGERBD 147 147 147 147 147 0 23 0.9100 6,192
251 SINOBANGLA 48.2 48.2 48.2 48.2 48.2 0 34 0.9680 20,093
252 SKTRIMS 62.2 62.2 62.2 62.2 62.2 0 1 0.0000 5
253 SONALIANSH 0 0 0 340.9 340.9 -- 0 0.0000 0
254 SONARBAINS 30.1 30.1 30.1 30.1 30.1 0 3 0.0600 2,000
255 SONARGAON 24.5 24.5 24.5 24.5 24.5 0 1 0.0170 690
256 SOUTHEASTB 11.3 11.3 11.3 11.3 11.3 0 17 1.7610 155,814
257 SPCERAMICS 8 8.2 8 8 8 0 52 0.6180 76,984
258 SPCL 74.2 76.8 72.5 73.5 76.9 -3.51 401 10.7620 145,076
259 SQURPHARMA 172.5 175.7 172.5 172.5 175.7 -1.82 1,582 163.5780 947,180
260 SSSTEEL 10.3 10.3 10.3 10.3 10.3 0 8 0.1680 16,320
261 STANCERAM 307.9 307.9 307.9 307.9 307.9 0 3 0.0270 88
262 STANDARINS 0 0 0 40 40 -- 0 0.0000 0
263 STANDBANKL 0 0 0 7.9 7.9 -- 0 0.0000 0
264 STYLECRAFT 146.3 146.3 146.3 146.3 146.3 0 7 0.0580 398
265 SUMITPOWER 35.6 36.4 35.1 35.2 35.8 -0.56 323 17.4830 496,273
266 SUNLIFEINS 0 0 0 17.5 17.5 -- 0 0.0000 0
267 TAKAFULINS 28.2 28.2 28.2 28.2 28.2 0 1 0.0030 100
268 TITASGAS 29.7 29.9 29.7 29.7 29.7 0 29 0.2140 7,213
269 TOSRIFA 0 0 0 10.5 10.5 -- 0 0.0000 0
270 TRUSTBANK 0 0 0 24.4 24.4 -- 0 0.0000 0
271 UCB 11.7 11.7 11.7 11.7 11.7 0 9 0.1300 11,125
272 UNIONCAP 4.8 4.8 4.8 4.8 4.8 0 2 0.0290 6,000
273 UNIQUEHRL 0 0 0 39.9 39.9 -- 0 0.0000 0
274 UNITEDAIR 1.4 1.4 1.4 1.4 1.4 0 23 0.2050 146,655
275 UNITEDFIN 0 0 0 12.5 12.5 -- 0 0.0000 0
276 UNITEDINS 0 0 0 34.7 34.7 -- 0 0.0000 0
277 UPGDCL 220.2 220.2 220.2 220.2 220.2 0 6 1.1390 5,173
278 USMANIAGL 44.8 44.8 44.8 44.8 44.8 0 2 0.0040 100
279 UTTARABANK 24.8 25.4 24.7 25 25.4 -2.36 378 12.0280 479,145
280 UTTARAFIN 43.6 43.6 43.6 43.6 43.6 0 4 0.1350 3,100
281 VFSTDL 0 0 0 22.5 22.5 -- 0 0.0000 0
282 WATACHEM 306.8 308 306.8 306.8 306.8 0 103 3.2760 10,678
283 WMSHIPYARD 11.5 11.5 11.5 11.5 11.5 0 6 0.1620 14,060
284 YPL 0 0 0 11.1 11.1 -- 0 0.0000 0
285 ZAHEENSPIN 6.3 6.3 6.3 6.3 6.3 0 3 0.0130 2,100

 

 

 

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.