Dhaka Stock Exchange (DSE) Trade Information

 

Sectorwise Data
HOME All Sector Bank Cement Ceramic Engineering
Food Fuel & Power General Insurance Life Insurance IT Mutual Fund
Jute Paper & Print Pharmaceuticals Tannery Textile Others
  NBFI Beximco Group Non Electronic (A-B Group)    

[The homepage contains today's traded shares only.]

 

 

 

 

 

 

 

Trading Code

LTP

High

Low

YCP

Change

Trade

Volume

Date

U.S Time

1JANATAMF 6.9 6.9 6.8 6.9 0.00 13 28000 2014-04-24 01:15:03
1STBSRS 79.5 83 79.1 82.9 -3.40 272 190000 2013-10-23 06:03:05
1STPRIMFMF 19.1 19.5 19.1 18.9 0.20 26 29500 2014-04-24 01:15:03
3RDICB 242.5 242.5 242.5 240.8 1.70 1 100 2014-04-24 01:15:03
AAMRATECH 36.4 36.4 35.6 35.6 0.80 83 67000 2014-04-24 01:15:03
ABB1STMF 7.7 7.8 7.7 7.6 0.10 14 92000 2014-04-24 01:15:03
ABBANK 30.4 30.7 30.3 30.2 0.20 260 446450 2014-04-24 01:15:03
ACI 196.8 199.8 193 192.9 3.90 183 27600 2014-04-24 01:15:03
ACIZCBOND 905.5 905.5 905.5 905.5 0.00 1 1 2014-04-24 01:15:03
ACTIVEFINE 80.9 81.2 79.9 80 0.90 79 87500 2014-04-24 01:15:03
AFTABAUTO 78.9 79.3 78.9 78.1 0.80 46 7450 2014-04-24 01:15:03
AGNISYSL 24 24.5 23.3 22.8 1.20 507 745500 2014-04-24 01:15:03
AIBL1STIMF 7.9 8.2 7.9 7.9 0.00 2 1500 2014-04-24 01:15:03
AIMS1STMF 43.6 43.6 42.4 43.2 0.40 25 27000 2014-04-24 01:15:03
AL-HAJTEX 120 121.7 116.9 116.5 3.50 173 22400 2014-04-24 01:15:03
ALARABANK 16.1 16.2 15.8 16 0.10 50 98750 2014-04-24 01:15:03
AMCL(PRAN) 230.6 231 228 227.7 2.90 37 11900 2014-04-24 01:15:03
ANLIMAYARN 24.4 24.6 24.3 24.2 0.20 6 3500 2014-04-24 01:15:03
ANWARGALV 28 28 27.9 27.1 0.90 4 4000 2014-04-24 01:15:03
APEXADELFT 546 556.3 542.6 560.2 -14.20 207 57800 2014-01-27 04:30:06
APEXFOODS 107 108.5 107 106.9 0.10 6 800 2014-04-24 01:15:03
APEXSPINN 85 86 82.1 82.8 2.20 3 600 2014-04-24 01:15:03
APEXTANRY 154.5 155 153.1 153.1 1.40 14 2700 2014-04-24 01:15:03
ARAMIT 339.1 355 339.1 342.7 -3.60 30 2150 2014-04-24 01:15:03
ARAMITCEM 55 55.6 55 55.5 -0.50 17 28000 2014-04-24 01:15:03
ARGONDENIM 60.1 60.1 58.1 58.2 1.90 251 164400 2014-04-24 01:15:03
ASIAPACINS 25.5 25.5 25.5 26 -0.50 1 500 2014-04-24 01:15:03
ATLASBANG 172.2 175 170 179.9 -7.70 270 46150 2014-04-24 01:15:03
BANGAS 513 519 498.8 491.8 21.20 332 24050 2014-04-24 01:15:03
BANKASIA 18.4 18.7 18.4 18.5 -0.10 5 4500 2014-04-24 01:15:03
BATASHOE 1100 1123 1085.1 1097.3 2.70 90 10900 2014-04-24 01:15:03
BAYLEASING 33.5 34 33.5 34 -0.50 12 22500 2014-04-24 01:15:03
BDCOM 27.4 27.4 27.4 27 0.40 3 6500 2014-04-24 01:15:03
BDFINANCE 17.2 17.4 17.2 17.2 0.00 9 4000 2014-04-24 01:15:03
BDLAMPS 124.4 124.4 124.4 124.7 -0.30 1 50 2014-04-24 01:15:03
BDTHAI 26 26.5 26 25.9 0.10 12 9700 2014-04-24 01:15:03
BDWELDING 18.6 18.6 18.1 18.3 0.30 11 8000 2014-04-24 01:15:03
BEACHHATCH 24 24.2 23.7 23.7 0.30 8 6500 2014-04-24 01:15:03
BEACONPHAR 13.7 13.8 13.7 13.7 0.00 7 9500 2014-04-24 01:15:03
BEDL 30.6 30.6 30.2 30.2 0.40 18 35400 2014-04-24 01:15:03
BENGALWTL 45.7 46.3 45.1 45.3 0.40 116 52600 2014-04-24 01:15:03
BERGERPBL 1045 1068 1045 1026.1 18.90 55 3400 2014-04-24 01:15:03
BEXIMCO 28.6 28.8 28.2 28.1 0.50 175 97700 2014-04-24 01:15:03
BGIC 27.6 27.6 26.6 27.3 0.30 2 300 2014-04-24 01:15:03
BIFC 14.2 14.2 14.2 14.2 0.00 4 3000 2014-04-24 01:15:03
BRACBANK 26.5 26.8 26.4 26.3 0.20 31 61000 2014-04-24 01:15:03
BSC 588.5 607 587 595 -6.50 476 18540 2014-04-24 01:15:03
BSCCL 204.8 206.6 204.5 204.5 0.30 134 27500 2014-04-24 01:15:03
BSRMSTEEL 70.9 71.5 70.2 70.4 0.50 71 65000 2014-04-24 01:15:03
BXPHARMA 48.7 49.1 48.1 48.8 -0.10 35 20200 2014-04-24 01:15:03
BXSYNTH 14.8 14.8 14.7 14.5 0.30 2 1200 2014-04-24 01:15:03
CITYBANK 18.3 18.5 18.1 18 0.30 279 537850 2014-04-24 01:15:03
CITYGENINS 24.8 24.9 24.8 24.8 0.00 3 1000 2014-04-24 01:15:03
CMCKAMAL 26.3 26.4 26.2 26 0.30 39 40800 2014-04-24 01:15:03
CONFIDCEM 148.8 149.2 146.2 145.1 3.70 557 153880 2014-04-24 01:15:03
CVOPRL 800 800 790 789.3 10.70 28 3000 2014-04-24 01:15:03
DACCADYE 21 21.1 20.7 20.5 0.50 25 20000 2014-04-24 01:15:03
DAFODILCOM 13.1 13.1 13.1 12.7 0.40 1 1000 2014-04-24 01:15:03
DBH1STMF 6.6 6.7 6.6 6.5 0.10 14 235500 2014-04-24 01:15:03
DELTALIFE 230 240 226.2 226 4.00 404 55700 2014-04-24 01:15:03
DELTASPINN 31.7 32.5 31.4 32 -0.30 129 91200 2014-04-24 01:15:03
DESCO 69 69.5 68.8 68.6 0.40 13 16000 2014-04-24 01:15:03
DESHBANDHU 18.7 18.7 17.9 17.7 1.00 112 107500 2014-04-24 01:15:03
DHAKABANK 21.7 21.8 21.5 21.4 0.30 39 83500 2014-04-24 01:15:03
DHAKAINS 34.4 34.4 34.4 34.1 0.30 1 500 2014-04-24 01:15:03
DSHGARME 114.3 116.6 112.7 110.9 3.40 271 54000 2014-04-24 01:15:03
EASTERNINS 40.5 40.8 38.5 38.9 1.60 20 23400 2014-04-24 01:15:03
EASTRNLUB 560 570 560 566.6 -6.60 20 1200 2014-04-24 01:15:03
EBL 27.7 27.8 27.6 27.5 0.20 11 7200 2014-04-24 01:15:03
EBL1STMF 6.8 6.8 6.8 6.9 -0.10 1 500 2014-04-24 01:15:03
ECABLES 140.6 142.5 140 141 -0.40 44 8700 2014-04-24 01:15:03
EHL 58.3 59 57.5 58 0.30 390 300600 2014-04-24 01:15:03
ENVOYTEX 47.2 47.4 47 46.9 0.30 21 15800 2014-04-24 01:15:03
EXIMBANK 13.4 13.5 13.3 13.4 0.00 158 132600 2014-04-24 01:15:03
FAMILYTEX 30 30.8 29.4 29.4 0.60 290 319500 2014-04-24 01:15:03
FAREASTLIF 105.1 105.9 104.7 105.3 -0.20 16 4600 2014-04-24 01:15:03
FASFIN 15 15 15 15.1 -0.10 1 500 2014-04-24 01:15:03
FBFIF 9.1 9.1 9 9.1 0.00 8 10500 2014-04-24 01:15:03
FIRSTSBANK 12.8 13.2 12.8 12.9 -0.10 68 65400 2014-04-24 01:15:03
FLEASEINT 22.7 22.7 22 22.1 0.60 14 14500 2014-04-24 01:15:03
FUWANGCER 16.7 16.8 16.7 16.6 0.10 9 10000 2014-04-24 01:15:03
FUWANGFOOD 19 19.3 18.9 19 0.00 17 10800 2014-04-24 01:15:03
GBBPOWER 23.2 23.2 23 23 0.20 27 22200 2014-04-24 01:15:03
GENNEXT 19.9 20 19.8 19.7 0.20 28 58000 2014-04-24 01:15:03
GHAIL 37 37.2 36.5 36.5 0.50 58 38400 2014-04-24 01:15:03
GHCL 46.1 46.5 45 45 1.10 29 16500 2014-04-24 01:15:03
GLAXOSMITH 1798.1 1798.1 1770 1698.1 100.00 55 12950 2014-04-24 01:15:03
GOLDENSON 53.6 55.4 53.6 53.3 0.30 68 94000 2014-04-24 01:15:03
GP 268 270.6 266 265.2 2.80 1313 978600 2014-04-24 01:15:03
GPHISPAT 46.8 47 46.8 46.3 0.50 27 24500 2014-04-24 01:15:03
GQBALLPEN 151 151 150 151.4 -0.40 13 1250 2014-04-24 01:15:03
GRAMEEN1 45.5 45.9 45.5 45.1 0.40 33 24500 2014-04-24 01:15:03
GRAMEENS2 17.1 17.2 17 16.9 0.20 26 43500 2014-04-24 01:15:03
GREENDELMF 6.1 6.2 6 6 0.10 14 161000 2014-04-24 01:15:03
GSPFINANCE 21.5 21.5 21.5 21.8 -0.30 1 500 2014-04-24 01:15:03
HAKKANIPUL 31.1 31.2 31.1 30.7 0.40 2 1000 2014-04-24 01:15:03
HEIDELBCEM 611 614 600 595.1 15.90 712 122100 2014-04-24 01:15:03
HRTEX 31.7 31.7 31.7 31.6 0.10 1 500 2014-04-24 01:15:03
IBBLPBOND 925 925 925 923.75 1.25 1 50 2014-04-24 01:15:03
IBNSINA 122.6 123.7 122.2 121.8 0.80 20 4500 2014-04-24 01:15:03
ICB 1776 1819 1776 1777.25 -1.25 6 300 2014-04-24 01:15:03
ICB3RDNRB 5.4 5.4 5.4 5.4 0.00 8 8000 2014-04-24 01:15:03
ICBAMCL1ST 25 25 24.1 24.3 0.70 441 898000 2013-09-28 23:03:29
ICBAMCL2ND 6.4 6.4 6.4 6.3 0.10 1 500 2014-04-24 01:15:03
ICBEPMF1S1 6 6 5.9 5.8 0.20 2 1000 2014-04-24 01:15:03
ICBIBANK 5.1 5.1 5.1 5.1 0.00 2 1000 2014-04-24 01:15:03
ICBISLAMIC 22 22 22 22.5 -0.50 1 500 2014-04-24 01:15:03
ICBSONALI1 9.2 9.2 9.1 9.1 0.10 4 11000 2014-04-24 01:15:03
IDLC 54.3 54.6 54.1 54 0.30 62 46200 2014-04-24 01:15:03
IFIC1STMF 7.1 7.1 7.1 7 0.10 11 321000 2014-04-24 01:15:03
IFILISLMF1 7.2 7.2 7.2 7.2 0.00 2 1000 2014-04-24 01:15:03
INTECH 14.7 14.7 14.5 14.2 0.50 5 4500 2014-04-24 01:15:03
IPDC 17 17 17 17 0.00 2 2000 2014-04-24 01:15:03
ISLAMIBANK 27.4 27.4 27.2 27.3 0.10 42 65500 2014-04-24 01:15:03
ISLAMICFIN 14.9 15 14.5 15 -0.10 5 8500 2014-04-24 01:15:03
ISNLTD 16.6 16.8 16.6 16.1 0.50 12 20500 2014-04-24 01:15:03
JAMUNABANK 14.1 14.2 14 14 0.10 12 12250 2014-04-24 01:15:03
JAMUNAOIL 228.1 231 228 231.1 -3.00 514 221800 2014-04-24 01:15:03
JMISMDL 167 168 167 165.8 1.20 5 2500 2014-04-24 01:15:03
KEYACOSMET 23.7 23.9 23.5 23.5 0.20 18 12000 2014-04-24 01:15:03
KPCL 54 54 53.9 54.1 -0.10 8 7400 2014-04-24 01:15:03
LAFSURCEML 63.2 64.8 62.9 64.9 -1.70 549 747500 2014-04-24 01:15:03
LANKABAFIN 55.9 56.5 55.9 56.2 -0.30 61 64000 2014-04-24 01:15:03
LEGACYFOOT 32 32.4 32 31.9 0.10 9 6500 2014-04-24 01:15:03
LINDEBD 1047.5 1059 1043 1014.5 33.00 57 4150 2014-04-24 01:15:03
LRGLOBMF1 7 7 6.9 6.7 0.30 12 26000 2014-04-24 01:15:03
MAKSONSPIN 16.6 16.6 15.8 15.7 0.90 316 750500 2014-04-24 01:15:03
MALEKSPIN 26 26 25.4 25.6 0.40 49 150500 2014-04-24 01:15:03
MARICO 1300 1300 1286.2 1223.8 76.20 135 8500 2014-04-24 01:15:03
MBL1STMF 8 8 8 7.9 0.10 6 15500 2014-04-24 01:15:03
MEGCONMILK 9 9 9 9 0.00 1 500 2014-04-24 01:15:03
MEGHNACEM 135.2 137 134.2 132.2 3.00 34 8700 2014-04-24 01:15:03
MEGHNALIFE 132.6 133 132.5 130.9 1.70 24 6450 2014-04-24 01:15:03
MERCANBANK 17.1 17.2 16.6 16.7 0.40 61 139000 2014-04-24 01:15:03
MERCINS 22 22 22 22.3 -0.30 3 2000 2014-04-24 01:15:03
METROSPIN 18 18 17.7 17.6 0.40 25 32000 2014-04-24 01:15:03
MICEMENT 89.5 89.5 86.2 87.8 1.70 163 93000 2014-04-24 01:15:03
MIRACLEIND 19.1 19.1 19 18.9 0.20 6 3000 2014-04-24 01:15:03
MITHUNKNIT 93.1 95 93 92 1.10 88 37600 2014-04-24 01:15:03
MJLBD 79.9 81.8 79 79.1 0.80 606 245800 2014-04-24 01:15:03
MPETROLEUM 310 314.8 310 313.3 -3.30 565 159500 2014-04-24 01:15:03
NATLIFEINS 338.8 342 338.8 339.4 -0.60 3 300 2014-04-24 01:15:03
NAVANACNG 62.5 62.5 62.2 62 0.50 11 3200 2014-04-24 01:15:03
NBL 13.1 13.2 12.8 12.7 0.40 410 882000 2014-04-24 01:15:03
NCCBANK 13.2 13.3 12.9 12.8 0.40 339 1118000 2014-04-24 01:15:03
NHFIL 29.1 29.1 29 29.3 -0.20 13 10500 2014-04-24 01:15:03
NLI1STMF 9.3 9.3 9.2 9.1 0.20 11 27500 2014-04-24 01:15:03
NORTHERN 120 123 120 112.2 7.80 2 400 2014-04-24 01:15:03
NORTHRNINS 40.9 41.9 40.2 40.8 0.10 8 4000 2014-04-24 01:15:03
NPOLYMAR 60.7 60.7 60.5 60.1 0.60 10 2300 2014-04-24 01:15:03
NTLTUBES 167.4 168.8 167 166.9 0.50 109 21100 2014-04-24 01:15:03
OLYMPIC 243.9 245.9 243.5 244.7 -0.80 475 353000 2014-04-24 01:15:03
ONEBANKLTD 14.8 15.1 14.8 14.8 0.00 94 225000 2014-04-24 01:15:03
ORIONINFU 42.8 43.2 42.4 42.2 0.60 103 79400 2014-04-24 01:15:03
ORIONPHARM 55.3 55.8 55.2 55.3 0.00 58 26700 2014-04-24 01:15:03
PADMAOIL 346.1 351 345.2 350 -3.90 287 86600 2014-04-24 01:15:03
PARAMOUNT 22.6 23 21.4 22.3 0.30 4 2500 2014-04-24 01:15:03
PEOPLESINS 29.1 29.1 28.6 28.8 0.30 2 300 2014-04-24 01:15:03
PF1STMF 5.9 6.3 5.9 5.8 0.10 4 28500 2014-04-24 01:15:03
PHENIXINS 42.9 42.9 42.9 41 1.90 1 200 2014-04-24 01:15:03
PHPMF1 6.4 6.5 6.4 6.3 0.10 19 202500 2014-04-24 01:15:03
PLFSL 20.9 21.3 20.7 20.9 0.00 45 31700 2014-04-24 01:15:03
POPULAR1MF 6.9 6.9 6.9 6.9 0.00 5 46500 2014-04-24 01:15:03
POWERGRID 52 52.2 52 52.2 -0.20 19 17500 2014-04-24 01:15:03
PREMIERBAN 10.6 10.8 10.4 10.4 0.20 151 466750 2014-04-24 01:15:03
PREMIERCEM 95 95 93.5 93.2 1.80 38 16800 2014-04-24 01:15:03
PREMIERLEA 9.1 9.1 9.1 8.9 0.20 2 1000 2014-04-24 01:15:03
PRIME1ICBA 5.9 5.9 5.9 5.9 0.00 3 1500 2014-04-24 01:15:03
PRIMEBANK 23.7 23.7 22.8 22.9 0.80 50 47750 2014-04-24 01:15:03
PRIMEFIN 21.6 21.7 21.3 21.3 0.30 39 44950 2014-04-24 01:15:03
PRIMEINSUR 25.6 25.8 25.6 25 0.60 6 1500 2014-04-24 01:15:03
PRIMELIFE 104.6 104.6 104.6 105.3 -0.70 3 650 2014-04-24 01:15:03
PRIMETEX 23.5 23.7 23.4 23.2 0.30 19 16500 2014-04-24 01:15:03
PUBALIBANK 30.6 30.6 30 30.2 0.40 22 6425 2014-04-24 01:15:03
PURABIGEN 21.1 21.3 21.1 21 0.10 7 10000 2014-04-24 01:15:03
RAHIMTEXT 329 340.9 329 326.6 2.40 17 2000 2014-04-24 01:15:03
RAKCERAMIC 48.6 48.9 48 48 0.60 27 7400 2014-04-24 01:15:03
RDFOOD 21.3 21.4 21.2 21.1 0.20 23 24200 2014-04-24 01:15:03
RECKITTBEN 1220 1233 1220 1196.5 23.50 5 250 2014-04-24 01:15:03
RELIANCE1 9.4 9.4 9.3 9.1 0.30 14 84000 2014-04-24 01:15:03
RENATA 1140 1150 1130 1109.3 30.70 471 39350 2014-04-24 01:15:03
RENWICKJA 386.6 400 384.1 391.5 -4.90 77 6850 2014-04-24 01:15:03
RNSPIN 29.6 29.9 29.6 29.2 0.40 33 18750 2014-04-24 01:15:03
RUPALIBANK 70.2 70.2 70.2 71.2 -1.00 1 100 2014-04-24 01:15:03
RUPALIINS 27 27.4 26.9 26.4 0.60 12 8000 2014-04-24 01:15:03
SAIHAMCOT 22.3 22.4 22.2 22.1 0.20 29 48500 2014-04-24 01:15:03
SAIHAMTEX 29.3 30.5 29.3 29.2 0.10 14 16900 2014-04-24 01:15:03
SALAMCRST 35.6 35.6 35.6 35.5 0.10 1 500 2014-04-24 01:15:03
SALVOCHEM 20.2 20.2 19.9 20.1 0.10 6 3500 2014-04-24 01:15:03
SAMATALETH 32 32 32 30.4 1.60 1 1000 2014-04-24 01:15:03
SAMORITA 95 95.6 94 98.1 -3.10 29 16500 2014-04-24 01:15:03
SANDHANINS 89.8 90 89.8 89.6 0.20 12 600 2014-04-24 01:15:03
SAPORTL 23.1 23.1 22.9 22.9 0.20 16 7100 2014-04-24 01:15:03
SEBL1STMF 9 9 8.9 8.8 0.20 17 388500 2014-04-24 01:15:03
SHAHJABANK 14.8 15 14.8 14.7 0.10 64 78800 2014-04-24 01:15:03
SINGERBD 223.1 224.8 222.1 221.7 1.40 23 2800 2014-04-24 01:15:03
SINOBANGLA 25.3 25.3 24.5 24.8 0.50 29 27500 2014-04-24 01:15:03
SONALIANSH 138.4 138.5 137.7 136.1 2.30 7 750 2014-04-24 01:15:03
SONARGAON 15.3 15.3 15.1 15.1 0.20 3 2500 2014-04-24 01:15:03
SOUTHEASTB 21.9 22.1 21.6 21.5 0.40 395 1917500 2014-04-24 01:15:03
SPCERAMICS 16.1 16.1 15.9 15.9 0.20 4 900 2014-04-24 01:15:03
SPPCL 57.5 58 57.5 57.5 0.00 33 9700 2014-04-24 01:15:03
SQUARETEXT 111.5 112 111.3 110.6 0.90 56 30750 2014-04-24 01:15:03
SQURPHARMA 280.6 283 280 281.9 -1.30 315 61440 2014-04-24 01:15:03
STANDBANKL 13.3 13.6 13.2 14 -0.70 157 575000 2014-04-24 01:15:03
SUMITPOWER 38.2 38.6 38.2 38.2 0.00 24 16200 2014-04-24 01:15:03
TAKAFULINS 34 34 34 34.1 -0.10 2 3000 2014-04-24 01:15:03
TALLUSPIN 32.6 32.7 32.3 32.1 0.50 37 23100 2014-04-24 01:15:03
TITASGAS 83 84 82.6 83.8 -0.80 27 33000 2014-04-24 01:15:03
TRUSTB1MF 7.8 7.8 7.8 7.8 0.00 8 7500 2014-04-24 01:15:03
TRUSTBANK 15.2 15.2 15.1 15.1 0.10 6 8000 2014-04-24 01:15:03
UCBL 27.6 28.1 27.3 27.6 0.00 262 466450 2014-04-24 01:15:03
ULC 25.8 25.8 25.7 25.6 0.20 4 1600 2014-04-24 01:15:03
UNIONCAP 26 26.1 26 25.8 0.20 13 21000 2014-04-24 01:15:03
UNIQUEHRL 69.8 69.8 69.5 69.4 0.40 15 2700 2014-04-24 01:15:03
UNITEDAIR 13.2 13.3 13.1 13.2 0.00 139 223400 2014-04-24 01:15:03
USMANIAGL 189.6 190.7 188.2 189.3 0.30 30 3600 2014-04-24 01:15:03
UTTARABANK 28.7 28.9 28.1 28.1 0.60 102 114350 2014-04-24 01:15:03
UTTARAFIN 71.7 71.7 71.7 72 -0.30 3 150 2014-04-24 01:15:03
ZAHINTEX 22.5 22.7 22.1 22.4 0.10 9 22500 2014-04-24 01:15:03
Entries Per Page
Displaying Page of

 

 

 

Copyright icbdm.com