Wednesday, Oct 23, 2013 Current Time: 12:57:46 PM (BST) Market Status: Open 1JANATAMF 5.60 0.00 0.00% 1STBSRS 79.10 -3.80 -4.58% 1STPRIMFMF 19.60 -0.40 -2.00% 3RDICB 180.00 0.80 0.45% 6THICB 44.50 0.30 0.68% AAMRATECH 30.90 0.00 0.00% ABBANK 23.50 0.50 2.17% ACI 162.50 5.40 3.44% ACIFORMULA 76.90 0.40 0.52% ACIZCBOND 880.00 5.00 0.57% ACTIVEFINE 92.30 2.20 2.44% AFTABAUTO 100.00 -0.30 -0.30% AGNISYSL 22.10 0.10 0.45% AGRANINS 27.40 0.20 0.74% AIBL1STIMF 6.20 -0.10 -1.59% AIMS1STMF 36.40 0.50 1.39% AL-HAJTEX 89.90 -0.10 -0.11% ALARABANK 14.40 0.30 2.13% ALLTEX 8.00 0.10 1.27% AMBEEPHA 254.00 5.80 2.34% AMCL(PRAN) 237.00 8.50 3.72% ANLIMAYARN 35.00 -0.40 -1.13% ANWARGALV 26.00 -0.40 -1.52% APEXADELFT 379.90 7.60 2.04% APEXFOODS 94.30 -0.90 -0.95% APEXSPINN 71.00 2.00 2.90% APEXTANRY 113.60 0.40 0.35% ARAMIT 286.00 -0.40 -0.14% ARAMITCEM 73.10 1.00 1.39% ARGONDENIM 61.00 -1.30 -2.09% ASIAINS 26.50 -0.40 -1.49% ASIAPACINS 29.00 -0.20 -0.68% ATLASBANG 163.60 4.20 2.63% AZIZPIPES 19.10 0.10 0.53% BANGAS 415.00 5.90 1.44% BANKASIA 18.20 0.00 0.00% BATASHOE 678.00 3.20 0.47% BATBC 1520.00 -6.60 -0.43% BAYLEASING 27.50 0.50 1.85% BDAUTOCA 40.00 3.30 8.99% BDBUILDING 41.80 -1.40 -3.24% BDCOM 26.70 -0.60 -2.20% BDFINANCE 20.00 0.00 0.00% BDLAMPS 135.10 -5.00 -3.57% BDTHAI 27.50 -0.50 -1.79% BDWELDING 21.30 -0.10 -0.47% BEACHHATCH 22.70 0.00 0.00% BEACONPHAR 13.80 0.20 1.47% BEDL 25.40 0.30 1.20% BENGALWTL 44.00 -1.30 -2.87% BERGERPBL 803.00 0.90 0.11% BEXIMCO 26.70 0.20 0.75% BGIC 28.50 0.00 0.00% BIFC 15.00 -0.20 -1.32% BRACBANK 29.70 1.60 5.69% BSC 451.75 1.25 0.28% BSCCL 191.00 0.30 0.16% BSRMSTEEL 63.50 0.30 0.47% BXPHARMA 41.00 1.00 2.50% BXSYNTH 15.50 0.40 2.65% CENTRALINS 28.40 -0.60 -2.07% CENTRALPHL 32.10 -0.20 -0.62% CITYBANK 16.40 0.20 1.23% CITYGENINS 27.40 0.10 0.37% CMCKAMAL 31.80 0.80 2.58% CONFIDCEM 117.40 -0.40 -0.34% CONTININS 29.90 -0.30 -0.99% DACCADYE 27.40 0.50 1.86% DAFODILCOM 17.30 -0.20 -1.14% DBH 52.30 0.50 0.97% DBH1STMF 5.30 0.00 0.00% DELTALIFE 4600.20 -176.60 -3.70% DELTASPINN 31.40 0.30 0.96% DESCO 70.00 -0.40 -0.57% DESHBANDHU 16.70 -0.30 -1.76% DHAKABANK 18.20 0.30 1.68% DHAKAINS 39.40 0.00 0.00% DSHGARME 68.80 4.00 6.17% DUTCHBANGL 92.00 0.40 0.44% EASTERNINS 38.20 -0.70 -1.80% EASTLAND 46.00 -0.50 -1.08% EBL 26.70 0.50 1.91% EBL1STMF 6.50 0.00 0.00% EBLNRBMF 7.50 0.10 1.35% EHL 52.40 -0.40 -0.76% ENVOYTEX 60.40 3.60 6.34% EXIMBANK 10.80 0.10 0.93% FAMILYTEX 38.20 0.30 0.79% FAREASTFIN 15.30 0.10 0.66% FAREASTLIF 88.60 0.90 1.03% FASFIN 13.70 0.00 0.00% FEDERALINS 22.50 0.10 0.45% FINEFOODS 19.80 0.70 3.66% FIRSTSBANK 11.50 0.40 3.60% FLEASEINT 23.50 0.20 0.86% FUWANGCER 18.50 0.70 3.93% FUWANGFOOD 22.60 -0.10 -0.44% GBBPOWER 25.20 0.40 1.61% GEMINISEA 191.00 15.20 8.65% GENNEXT 23.60 1.50 6.79% GHAIL 43.70 0.50 1.16% GHCL 52.90 3.70 7.52% GLOBALINS 28.20 -0.30 -1.05% GOLDENSON 41.30 -0.10 -0.24% GP 185.20 3.80 2.09% GPHISPAT 40.50 -0.10 -0.25% GQBALLPEN 145.60 -1.40 -0.95% GRAMEEN1 41.50 0.10 0.24% GRAMEENS2 15.30 0.00 0.00% GREENDELMF 5.10 0.10 2.00% GREENDELT 93.50 0.90 0.97% GSPFINANCE 24.10 0.60 2.55% HAKKANIPUL 30.20 2.70 9.82% HEIDELBCEM 370.00 9.40 2.61% HRTEX 38.10 1.60 4.38% IBBLPBOND 955.00 -0.75 -0.08% IBNSINA 103.60 0.60 0.58% ICB 1444.00 5.00 0.35% ICB1STNRB 21.70 -0.20 -0.91% ICB2NDNRB 8.80 0.10 1.15% ICB3RDNRB 4.90 0.00 0.00% ICBAMCL2ND 5.80 0.10 1.75% ICBEPMF1S1 5.80 0.00 0.00% ICBIBANK 5.80 0.30 5.45% ICBISLAMIC 16.60 -0.10 -0.60% ICBSONALI1 6.40 -0.10 -1.54% IDLC 55.00 -0.10 -0.18% IFIC 20.70 0.10 0.49% IFIC1STMF 6.20 0.10 1.64% IFILISLMF1 5.10 -0.10 -1.92% ILFSL 13.20 -0.30 -2.22% IMAMBUTTON 8.90 0.30 3.49% INTECH 16.80 -0.10 -0.59% IPDC 18.40 -0.10 -0.54% ISLAMIBANK 35.10 1.50 4.46% ISLAMICFIN 15.10 0.20 1.34% ISNLTD 19.70 1.30 7.07% JAMUNABANK 13.40 0.20 1.52% JAMUNAOIL 227.70 3.60 1.61% JANATAINS 241.25 -4.00 -1.63% JMISMDL 225.00 6.00 2.74% JUTESPINN 113.20 1.30 1.16% KARNAPHULI 22.70 0.10 0.44% KAY&QUE 15.80 0.10 0.64% KEYACOSMET 23.40 0.20 0.86% KOHINOOR 400.00 -3.00 -0.74% KPCL 45.20 0.40 0.89% LAFSURCEML 33.00 -0.10 -0.30% LANKABAFIN 52.50 -0.10 -0.19% LEGACYFOOT 37.10 3.30 9.76% LIBRAINFU 429.10 34.50 8.74% LINDEBD 627.00 20.10 3.31% LRGLOBMF1 7.30 -0.10 -1.35% MAKSONSPIN 15.90 0.50 3.25% MALEKSPIN 24.50 1.40 6.06% MARICO 780.00 12.00 1.56% MBL1STMF 6.10 0.00 0.00% MEGCONMILK 7.90 0.50 6.76% MEGHNACEM 126.00 1.30 1.04% MEGHNALIFE 96.10 -0.90 -0.93% MEGHNAPET 7.60 0.00 0.00% MERCANBANK 11.80 0.20 1.72% MERCINS 29.30 -0.30 -1.01% METROSPIN 16.50 0.20 1.23% MICEMENT 92.30 0.50 0.54% MIRACLEIND 15.80 -0.20 -1.25% MITHUNKNIT 83.60 0.80 0.97% MJLBD 69.30 0.00 0.00% MODERNDYE 84.70 7.70 10.00% MONNOCERA 35.00 0.40 1.16% MONNOSTAF 320.00 20.80 6.95% MPETROLEUM 259.00 5.20 2.05% MTBL 14.80 0.00 0.00% NATLIFEINS 238.00 -1.20 -0.50% NAVANACNG 61.60 -0.20 -0.32% NBL 10.60 0.20 1.92% NCCBANK 11.10 0.30 2.78% NCCBLMF1 8.50 0.00 0.00% NHFIL 28.20 -0.50 -1.74% NITOLINS 35.30 -0.30 -0.84% NLI1STMF 8.50 -0.20 -2.30% NORTHRNINS 43.90 -0.70 -1.57% NPOLYMAR 52.80 0.90 1.73% NTLTUBES 68.10 0.30 0.44% OLYMPIC 200.40 8.00 4.16% ONEBANKLTD 14.50 0.30 2.11% ORIONINFU 41.50 -0.30 -0.72% ORIONPHARM 54.40 0.00 0.00% PADMALIFE 57.40 0.80 1.41% PADMAOIL 303.50 17.10 5.97% PARAMOUNT 23.90 -0.40 -1.65% PEOPLESINS 31.00 0.60 1.97% PF1STMF 5.20 0.00 0.00% PHARMAID 170.20 1.30 0.77% PHENIXINS 40.00 0.70 1.78% PHOENIXFIN 29.10 0.40 1.39% PHPMF1 5.10 0.00 0.00% PIONEERINS 66.50 1.50 2.31% PLFSL 20.70 0.00 0.00% POPULAR1MF 5.60 0.00 0.00% POPULARLIF 161.00 -1.70 -1.04% POWERGRID 53.50 1.90 3.68% PRAGATIINS 53.40 0.50 0.95% PRAGATILIF 107.60 -0.40 -0.37% PREMIERBAN 9.20 0.20 2.22% PREMIERCEM 102.90 1.70 1.68% PREMIERLEA 10.20 0.10 0.99% PRIME1ICBA 5.00 -0.10 -1.96% PRIMEBANK 19.50 0.80 4.28% PRIMEFIN 21.10 -0.20 -0.94% PRIMEINSUR 31.20 -0.10 -0.32% PRIMELIFE 92.00 -1.70 -1.81% PRIMETEX 26.50 0.20 0.76% PROGRESLIF 95.20 -0.70 -0.73% PUBALIBANK 31.10 0.20 0.65% PURABIGEN 21.30 0.00 0.00% QSMDRYCELL 29.80 0.70 2.41% RAHIMTEXT 287.10 33.90 13.39% RAKCERAMIC 49.20 1.20 2.50% RANFOUNDRY 92.60 3.80 4.28% RDFOOD 21.80 0.30 1.40% RELIANCE1 7.80 0.00 0.00% RELIANCINS 68.60 1.60 2.39% RENATA 706.00 3.10 0.44% RENWICKJA 138.00 -0.90 -0.65% REPUBLIC 40.80 0.70 1.75% RNSPIN 29.00 1.50 5.45% RUPALIBANK 58.00 0.50 0.87% RUPALIINS 31.00 -0.30 -0.96% RUPALILIFE 94.00 1.40 1.51% SAFKOSPINN 24.30 1.30 5.65% SAIHAMCOT 23.80 0.40 1.71% SAIHAMTEX 29.70 0.30 1.02% SALAMCRST 37.60 0.20 0.53% SALVOCHEM 19.90 -0.20 -1.00% SAMORITA 101.90 5.20 5.38% SANDHANINS 66.20 0.20 0.30% SAPORTL 28.80 1.90 7.06% SEBL1STMF 7.80 0.00 0.00% SHAHJABANK 14.10 0.10 0.71% SIBL 11.00 0.20 1.85% SINGERBD 192.00 2.60 1.37% SINOBANGLA 21.30 -0.20 -0.93% SONALIANSH 137.10 -1.70 -1.22% SONARBAINS 24.20 -0.30 -1.22% SONARGAON 19.00 0.50 2.70% SOUTHEASTB 16.10 1.30 8.78% SPCERAMICS 15.70 0.20 1.29% SPPCL 48.60 1.30 2.75% SQUARETEXT 90.50 0.90 1.00% SQURPHARMA 179.20 3.80 2.17% STANCERAM 40.00 1.60 4.17% STANDARINS 39.20 0.00 0.00% STANDBANKL 13.40 0.40 3.08% SUMITPOWER 30.70 0.50 1.66% SUNLIFEINS 55.20 0.20 0.36% TAKAFULINS 47.00 0.80 1.73% TALLUSPIN 39.90 0.00 0.00% TITASGAS 78.00 0.20 0.26% TRUSTB1MF 7.10 0.00 0.00% TRUSTBANK 18.00 0.20 1.12% UCBL 18.80 0.80 4.44% ULC 26.30 0.40 1.54% UNIONCAP 28.40 0.80 2.90% UNIQUEHRL 80.50 0.10 0.12% UNITEDAIR 15.50 0.20 1.31% USMANIAGL 130.80 -1.40 -1.06% UTTARABANK 25.70 0.20 0.78% UTTARAFIN 71.30 0.30 0.42% ZAHINTEX 30.10 1.10 3.79% Increase the speed of the ticker Set the tickers scrolling direction to right About DSE Market Updates Rules & Regulations Companies Info Investor Guide News For Optimal View Career Home Contact Us Market Highlights Market Price Top 20 Shares DS30 Latest Share Price By Trade Code By % Change By Value By Volume By Last Trade Price Treasury Bond By Group By Alphabetic Order In Text Mode Search Company Enter Companys Trading code Company Listing Sector wise Company List Day End Statistics Market Statistics Top 10 Gainers Top 10 Losers Circuit Breaker Recent Market Information P/E : at a glance Weekly Report Internet / Online Trading Facilities of Dhaka Stock Exchange Ltd. MSA Plus DSE Vision 2013 DSE Tower Progress Latest Share Price on Oct 23, 2013 at 12:56PM # TRADING CODE LTP* HIGH LOW CLOSEP* YCP* CHANGE TRADE VALUE(mn) VOLUME 1 BANGAS 415 427 412.8 0 409.1 5.9 295 9.0253 21,550 2 BANKASIA 18.2 18.6 18.2 0 18.2 0 12 0.292 16,000 3 BATASHOE 678 680.1 668 0 674.8 3.2 18 1.5467 2,300 4 BATBC 1,520 1,527.2 1,465 0 1,526.6 -6.6 5 0.3782 250 5 BAYLEASING 27.5 27.5 26.9 0 27 0.5 93 3.0986 113,500 6 BDAUTOCA 40 40.3 37.5 0 36.7 3.3 237 2.1762 54,250 7 BDBUILDING 41.8 43.8 41.2 0 43.2 -1.4 831 29.2628 690,000 8 BDCOM 26.7 27.4 26.7 0 27.3 -0.6 63 2.7575 102,000 9 BDFINANCE 20 20.2 19.8 0 20 0 155 2.1608 107,900 10 BDLAMPS 135.1 142 135 0 140.1 -5 62 0.7503 5,450 11 BDSERVICE 0 0 0 0 7.3 -- 0 0 0 12 BDTHAI 27.5 28.6 27.3 0 28 -0.5 148 2.2744 81,200 13 BDWELDING 21.3 22 21 0 21.4 -0.1 204 4.3439 201,500 14 BEACHHATCH 22.7 23.6 22.3 0 22.7 0 374 11.9506 518,000 15 BEACONPHAR 13.8 14 13.6 0 13.6 0.2 65 1.1821 86,000 16 BEDL 25.4 25.9 25.2 0 25.1 0.3 168 3.5166 138,000 17 BENGALWTL 44 44.9 43.5 0 45.3 -1.3 201 5.4675 124,200 18 BERGERPBL 803 803 803 0 802.1 0.9 1 0.0401 50 19 BEXIMCO 26.7 27.8 26.6 0 26.5 0.2 1,198 21.8569 804,400 20 BGIC 28.5 28.9 28.4 0 28.5 0 14 0.2089 7,300 21 BIFC 15 15.2 14.9 0 15.2 -0.2 29 0.4056 27,000 22 BRACBANK 29.7 30 28 0 28.1 1.6 131 5.218 178,000 23 BRACSCBOND 0 0 0 0 1,008 -- 0 0 0 24 BSC 451.75 462 448.5 0 450.5 1.25 1,117 10.1326 22,255 25 BSCCL 191 193.7 189 0 190.7 0.3 592 26.0972 136,500 26 BSRMSTEEL 63.5 64.6 63 0 63.2 0.3 113 6.7245 105,000 27 BXPHARMA 41 41.5 40.6 0 40 1 228 4.6286 112,750 28 BXSYNTH 15.5 16.1 15.5 0 15.1 0.4 167 2.0535 130,400 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* - Yesterdays Closing Price STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727 Email: dse@bol-online, Web: dsebd.org/ Home | Download | Data Archive | 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.
Posted on: Wed, 23 Oct 2013 06:59:55 +0000