Thursday, June 18, 2026 Current Time: 12:45:16 AM (BST) Market Status: Closed
Thu, 18 Jun, 26 12:45:16 AM Closed
1JANATAMF 3.00 
0.00    0.00%
     
1STPRIMFMF 20.30 
-0.30    -1.46%
     
AAMRANET 19.00 
0.60    3.26%
     
AAMRATECH 14.90 
0.10    0.68%
     
ABB1STMF 3.20 
0.00    0.00%
     
ABBANK 4.90 
-0.10    -2.00%
     
ACFL   24.30    
0.20    0.83%
     
ACI   189.40    
-1.00    -0.53%
     
ACIFORMULA 142.80 
0.00    0.00%
     
ACMELAB 80.10 
0.60    0.75%
     
ACMEPL 24.40 
0.40    1.67%
     
ACTIVEFINE 7.40 
0.30    4.23%
     
ADNTEL 68.70 
1.50    2.23%
     
ADVENT 15.50 
0.40    2.65%
     
AFCAGRO 7.90 
0.10    1.28%
     
AFTABAUTO 31.80 
0.30    0.95%
     
AGNISYSL 30.10 
1.20    4.15%
     
AGRANINS 26.70 
-0.20    -0.74%
     
AIBL1STIMF 4.20 
0.00    0.00%
     
AIBLPBOND 3842.00 
-200.50    -4.96%
     
AIL   34.30    
0.20    0.59%
     
AL-HAJTEX 107.10 
-1.50    -1.38%
     
ALARABANK 14.50 
0.00    0.00%
     
ALIF   5.50    
0.00    0.00%
     
ALLTEX 17.10 
0.50    3.01%
     
AMANFEED 35.10 
0.60    1.74%
     
AMBEEPHA 762.00 
-1.00    -0.13%
     
AMCL(PRAN) 216.90 
-1.40    -0.64%
     
ANLIMAYARN 34.30 
0.50    1.48%
     
ANWARGALV 116.70 
0.10    0.09%
     
AOL   18.00    
0.60    3.45%
     
APEXFOODS 267.90 
-1.90    -0.70%
     
APEXFOOT 200.90 
0.50    0.25%
     
APEXSPINN 332.40 
-22.00    -6.21%
     
APEXTANRY 100.70 
-2.20    -2.14%
     
APOLOISPAT 3.50 
0.20    6.06%
     
APSCLBOND 1121.00 
-69.00    -5.80%
     
ARAMIT 191.00 
2.10    1.11%
     
ARAMITCEM 12.60 
0.10    0.80%
     
ARGONDENIM 19.70 
0.00    0.00%
     
ASIAINS 42.00 
-1.30    -3.00%
     
ASIAPACINS 45.30 
-0.60    -1.31%
     
ASIATICLAB 123.50 
2.80    2.32%
     
ATLASBANG 69.00 
-0.30    -0.43%
     
AZIZPIPES 78.70 
0.70    0.90%
     
BANGAS 134.10 
-0.70    -0.52%
     
BANKASIA 18.40 
-0.10    -0.54%
     
BARKAPOWER 8.70 
0.20    2.35%
     
BATASHOE 874.80 
16.70    1.95%
     
BATBC   212.20    
0.10    0.05%
     
BAYLEASING 4.70 
0.00    0.00%
     
BBS   16.10    
1.30    8.78%
     
BBSCABLES 24.80 
0.80    3.33%
     
BDAUTOCA 216.30 
-2.40    -1.10%
     
BDCOM   33.00    
2.90    9.63%
     
BDFINANCE 13.50 
0.10    0.75%
     
BDLAMPS 175.20 
-1.90    -1.07%
     
BDTHAI 20.30 
-0.10    -0.49%
     
BDTHAIFOOD 29.20 
-1.70    -5.50%
     
BDWELDING 15.80 
-0.10    -0.63%
     
BEACHHATCH 34.00 
1.10    3.34%
     
BEACONPHAR 108.50 
-0.20    -0.18%
     
BENGALWTL 25.20 
0.40    1.61%
     
BERGERPBL 1418.00 
2.60    0.18%
     
BESTHLDNG 14.80 
-0.10    -0.67%
     
BEXGSUKUK 72.50 
0.50    0.69%
     
BEXIMCO 52.80 
-5.80    -9.90%
     
BGIC   39.80    
-0.50    -1.24%
     
BIFC   4.40    
-0.10    -2.22%
     
BNICL   103.90    
-4.40    -4.06%
     
BPML   28.60    
-0.20    -0.69%
     
BPPL   20.60    
0.10    0.49%
     
BRACBANK 65.60 
-0.50    -0.76%
     
BSC   107.30    
-0.70    -0.65%
     
BSCPLC 147.30 
0.20    0.14%
     
BSRMLTD 92.90 
0.10    0.11%
     
BSRMSTEEL 79.00 
0.90    1.15%
     
BXPHARMA 134.70 
2.40    1.81%
     
CAPITECGBF 7.50 
0.00    0.00%
     
CAPMBDBLMF 9.90 
0.00    0.00%
     
CAPMIBBLMF 9.60 
0.10    1.05%
     
CENTRALINS 43.10 
-0.70    -1.60%
     
CENTRALPHL 9.60 
0.30    3.23%
     
CITYBANK 30.50 
0.00    0.00%
     
CITYGENINS 106.80 
0.40    0.38%
     
CLICL   54.20    
-1.70    -3.04%
     
CNATEX 3.40 
0.20    6.25%
     
CONFIDCEM 63.80 
-0.40    -0.62%
     
CONTININS 33.00 
0.00    0.00%
     
COPPERTECH 28.20 
0.80    2.92%
     
CROWNCEMNT 55.10 
0.00    0.00%
     
CRYSTALINS 71.90 
-1.40    -1.91%
     
CVOPRL 166.30 
-0.10    -0.06%
     
DACCADYE 17.50 
0.00    0.00%
     
DAFODILCOM 159.80 
2.20    1.40%
     
DBH   41.00    
-0.30    -0.73%
     
DBH1STMF 4.70 
0.00    0.00%
     
DELTALIFE 80.60 
-1.40    -1.71%
     
DELTASPINN 6.90 
0.10    1.47%
     
DESCO   23.90    
-0.40    -1.65%
     
DESHBANDHU 21.70 
0.10    0.46%
     
DGIC   29.10    
-0.40    -1.36%
     
DHAKABANK 12.00 
0.00    0.00%
     
DOMINAGE 79.90 
-0.10    -0.12%
     
DOREENPWR 31.80 
-0.60    -1.85%
     
DSHGARME 143.00 
-3.90    -2.65%
     
DSSL   11.10    
-0.10    -0.89%
     
DULAMIACOT 181.90 
-1.60    -0.87%
     
DUTCHBANGL 43.10 
0.20    0.47%
     
EASTERNINS 59.10 
-2.60    -4.21%
     
EASTLAND 26.00 
-0.10    -0.38%
     
EASTRNLUB 1832.70 
-1.20    -0.07%
     
EBL   24.80    
0.00    0.00%
     
EBL1STMF 3.80 
0.00    0.00%
     
EBLNRBMF 3.10 
0.00    0.00%
     
ECABLES 124.70 
2.00    1.63%
     
EGEN   26.90    
1.00    3.86%
     
EHL   88.10    
-0.20    -0.23%
     
EIL   30.30    
-0.40    -1.30%
     
EMERALDOIL 23.20 
-0.50    -2.11%
     
ENVOYTEX 52.10 
0.10    0.19%
     
EPGL   20.60    
0.00    0.00%
     
ESQUIRENIT 24.80 
0.10    0.40%
     
ETL   13.30    
-0.20    -1.48%
     
EXIM1STMF 3.50 
0.00    0.00%
     
FAMILYTEX 2.80 
0.00    0.00%
     
FARCHEM 19.20 
0.20    1.05%
     
FAREASTFIN 1.30 
-0.10    -7.14%
     
FAREASTLIF 24.20 
0.20    0.83%
     
FASFIN 1.30 
-0.10    -7.14%
     
FBFIF   3.10    
0.00    0.00%
     
FEDERALINS 28.00 
-1.70    -5.72%
     
FEKDIL 17.10 
-0.20    -1.16%
     
FINEFOODS 543.60 
-1.00    -0.18%
     
FIRSTFIN 4.30 
0.00    0.00%
     
FORTUNE 15.90 
0.20    1.27%
     
FUWANGCER 15.90 
0.40    2.58%
     
FUWANGFOOD 11.50 
0.50    4.55%
     
GBBPOWER 8.80 
0.00    0.00%
     
GEMINISEA 117.00 
-0.50    -0.43%
     
GENEXIL 37.20 
1.80    5.08%
     
GENNEXT 3.30 
0.20    6.45%
     
GHAIL   15.60    
0.60    4.00%
     
GHCL   20.80    
0.20    0.97%
     
GLDNJMF 6.50 
-0.10    -1.52%
     
GLOBALINS 37.60 
-0.50    -1.31%
     
GOLDENSON 17.20 
0.50    2.99%
     
GP   251.50    
0.90    0.36%
     
GPHISPAT 18.00 
0.20    1.12%
     
GQBALLPEN 634.50 
-6.60    -1.03%
     
GRAMEENS2 12.80 
0.30    2.40%
     
GREENDELMF 3.50 
0.10    2.94%
     
GREENDELT 66.50 
-1.10    -1.63%
     
GSPFINANCE 3.70 
-0.10    -2.63%
     
HAKKANIPUL 79.20 
0.40    0.51%
     
HAMI   156.60    
-4.50    -2.79%
     
HEIDELBCEM 227.40 
-2.80    -1.22%
     
HFL   16.00    
1.40    9.59%
     
HRTEX   21.40    
0.30    1.42%
     
HWAWELLTEX 45.10 
0.30    0.67%
     
IBBLPBOND 675.00 
12.00    1.81%
     
IBNSINA 314.00 
0.10    0.03%
     
IBP   16.00    
0.50    3.23%
     
ICB   44.00    
0.60    1.38%
     
ICB3RDNRB 4.60 
-0.10    -2.13%
     
ICBAGRANI1 6.80 
0.00    0.00%
     
ICBAMCL2ND 6.30 
0.10    1.61%
     
ICBEPMF1S1 6.30 
-0.30    -4.55%
     
ICBIBANK 2.90 
0.00    0.00%
     
ICBSONALI1 5.00 
0.00    0.00%
     
ICICL   29.20    
-0.10    -0.34%
     
IDLC   40.80    
-0.30    -0.73%
     
IFADAUTOS 24.70 
0.30    1.23%
     
IFIC   5.00    
0.00    0.00%
     
IFIC1STMF 3.50 
0.00    0.00%
     
IFILISLMF1 4.10 
-0.10    -2.38%
     
ILFSL   1.30    
-0.10    -7.14%
     
INDEXAGRO 72.00 
-0.10    -0.14%
     
INTECH 36.50 
1.20    3.40%
     
INTRACO 20.40 
0.20    0.99%
     
IPDC   28.80    
0.50    1.77%
     
ISLAMIBANK 33.80 
-0.30    -0.88%
     
ISLAMICFIN 11.10 
0.10    0.91%
     
ISLAMIINS 58.80 
3.80    6.91%
     
ISNLTD 63.20 
2.30    3.78%
     
ITC   42.70    
1.40    3.39%
     
JAMUNABANK 23.90 
0.10    0.42%
     
JAMUNAOIL 176.50 
0.80    0.46%
     
JANATAINS 35.10 
-0.30    -0.85%
     
JHRML   50.50    
0.10    0.20%
     
JMISMDL 128.10 
1.10    0.87%
     
JUTESPINN 208.20 
-0.30    -0.14%
     
KARNAPHULI 37.20 
-0.60    -1.59%
     
KAY&QUE 431.70 
-6.80    -1.55%
     
KBPPWBIL 47.30 
0.60    1.28%
     
KDSALTD 48.70 
-0.30    -0.61%
     
KEYACOSMET 5.00 
0.20    4.17%
     
KOHINOOR 502.20 
-5.80    -1.14%
     
KPCL   11.00    
0.10    0.92%
     
KPPL   15.80    
0.00    0.00%
     
KTL   10.60    
0.20    1.92%
     
LANKABAFIN 16.50 
-0.20    -1.20%
     
LEGACYFOOT 67.80 
-0.50    -0.73%
     
LHB   54.40    
0.10    0.18%
     
LIBRAINFU 639.80 
-6.50    -1.01%
     
LINDEBD 699.10 
2.00    0.29%
     
LOVELLO 71.20 
0.10    0.14%
     
LRBDL   11.90    
0.20    1.71%
     
LRGLOBMF1 3.40 
0.20    6.25%
     
MAGURAPLEX 87.40 
0.20    0.23%
     
MAKSONSPIN 6.10 
0.10    1.67%
     
MALEKSPIN 31.10 
0.60    1.97%
     
MARICO 2748.20 
3.30    0.12%
     
MATINSPINN 52.10 
0.50    0.97%
     
MBL1STMF 3.90 
0.00    0.00%
     
MEGCONMILK 40.30 
2.10    5.50%
     
MEGHNACEM 32.00 
-0.10    -0.31%
     
MEGHNAINS 34.40 
-0.60    -1.71%
     
MEGHNALIFE 60.50 
-0.70    -1.14%
     
MEGHNAPET 77.80 
0.20    0.26%
     
MERCANBANK 7.50 
0.20    2.74%
     
MERCINS 39.00 
0.80    2.09%
     
METROSPIN 9.60 
0.10    1.05%
     
MHSML   23.30    
1.00    4.48%
     
MIDASFIN 6.20 
0.50    8.77%
     
MIDLANDBNK 16.50 
0.20    1.23%
     
MIRACLEIND 28.10 
0.10    0.36%
     
MIRAKHTER 41.80 
0.50    1.21%
     
MITHUNKNIT 15.50 
0.00    0.00%
     
MJLBD   90.50    
-1.40    -1.52%
     
MLDYEING 11.40 
0.40    3.64%
     
MONNOAGML 347.00 
-3.90    -1.11%
     
MONNOCERA 95.90 
0.20    0.21%
     
MONNOFABR 23.20 
0.20    0.87%
     
MONOSPOOL 109.30 
1.00    0.92%
     
MPETROLEUM 209.00 
0.00    0.00%
     
MTB   13.90    
0.30    2.21%
     
NAHEEACP 35.90 
0.60    1.70%
     
NATLIFEINS 104.10 
0.60    0.58%
     
NAVANACNG 22.00 
0.30    1.38%
     
NAVANAPHAR 70.90 
0.40    0.57%
     
NBL   4.10    
0.00    0.00%
     
NCCBANK 16.60 
0.00    0.00%
     
NCCBLMF1 4.30 
0.10    2.38%
     
NEWLINE 6.10 
0.50    8.93%
     
NFML   20.90    
1.90    10.00%
     
NHFIL   27.60    
-0.10    -0.36%
     
NITOLINS 34.60 
-0.30    -0.86%
     
NORTHERN 111.30 
1.30    1.18%
     
NORTHRNINS 41.30 
-0.20    -0.48%
     
NPOLYMER 33.40 
0.10    0.30%
     
NRBCBANK 7.40 
0.00    0.00%
     
NTLTUBES 66.00 
-0.50    -0.75%
     
NURANI 3.20 
0.10    3.23%
     
OAL   6.70    
0.40    6.35%
     
OIMEX   16.10    
0.10    0.63%
     
OLYMPIC 149.40 
1.10    0.74%
     
ONEBANKPLC 8.20 
0.00    0.00%
     
ORIONINFU 315.20 
-1.50    -0.47%
     
ORIONPHARM 28.90 
-0.10    -0.34%
     
PADMALIFE 19.50 
0.00    0.00%
     
PADMAOIL 184.40 
0.20    0.11%
     
PARAMOUNT 60.80 
-1.60    -2.56%
     
PDL   6.20    
0.50    8.77%
     
PENINSULA 23.20 
0.10    0.43%
     
PEOPLESINS 58.50 
-1.60    -2.66%
     
PF1STMF 8.60 
0.20    2.38%
     
PHARMAID 567.80 
-3.60    -0.63%
     
PHENIXINS 42.90 
-0.40    -0.92%
     
PHOENIXFIN 3.80 
-0.10    -2.56%
     
PHPMF1 3.10 
0.00    0.00%
     
PIONEERINS 67.50 
-0.40    -0.59%
     
PLFSL   1.40    
0.00    0.00%
     
POPULAR1MF 3.10 
0.00    0.00%
     
POPULARLIF 62.10 
-0.70    -1.11%
     
POWERGRID 37.90 
-0.40    -1.04%
     
PRAGATIINS 74.10 
-0.90    -1.20%
     
PRAGATILIF 184.40 
-1.40    -0.75%
     
PREMIERBAN 4.50 
0.10    2.27%
     
PREMIERCEM 48.40 
1.00    2.11%
     
PREMIERLEA 2.30 
-0.20    -8.00%
     
PRIME1ICBA 4.70 
0.00    0.00%
     
PRIMEBANK 30.30 
0.20    0.66%
     
PRIMEFIN 3.20 
-0.10    -3.03%
     
PRIMEINSUR 41.90 
-0.20    -0.48%
     
PRIMELIFE 44.40 
-0.30    -0.67%
     
PRIMETEX 18.70 
1.70    10.00%
     
PROGRESLIF 44.50 
0.10    0.23%
     
PROVATIINS 54.80 
0.50    0.92%
     
PTL   63.80    
1.00    1.59%
     
PUBALIBANK 36.90 
-0.40    -1.07%
     
PURABIGEN 31.70 
-0.60    -1.86%
     
QUASEMIND 43.70 
0.30    0.69%
     
QUEENSOUTH 15.10 
0.30    2.03%
     
RAHIMAFOOD 102.40 
0.40    0.39%
     
RAHIMTEXT 196.70 
-1.90    -0.96%
     
RAKCERAMIC 29.90 
0.60    2.05%
     
RANFOUNDRY 154.40 
-1.00    -0.64%
     
RDFOOD 28.60 
-0.30    -1.04%
     
RECKITTBEN 3330.00 
8.70    0.26%
     
REGENTTEX 6.80 
-0.70    -9.33%
     
RELIANCE1 10.60 
-0.20    -1.85%
     
RELIANCINS 113.10 
1.90    1.71%
     
RENATA 435.60 
2.30    0.53%
     
RENWICKJA 537.30 
-2.30    -0.43%
     
REPUBLIC 35.30 
-0.40    -1.12%
     
RINGSHINE 3.90 
0.30    8.33%
     
ROBI   31.40    
0.40    1.29%
     
RSRMSTEEL 8.70 
0.30    3.57%
     
RUNNERAUTO 42.00 
0.30    0.72%
     
RUPALIBANK 16.90 
0.00    0.00%
     
RUPALIINS 27.40 
-0.30    -1.08%
     
RUPALILIFE 94.80 
-1.90    -1.96%
     
SAFKOSPINN 19.90 
-0.90    -4.33%
     
SAIFPOWER 9.30 
0.80    9.41%
     
SAIHAMCOT 19.90 
-0.20    -1.00%
     
SAIHAMTEX 18.60 
0.00    0.00%
     
SALAMCRST 15.10 
0.10    0.67%
     
SALVO   37.40    
0.30    0.81%
     
SAMATALETH 106.10 
-2.10    -1.94%
     
SAMORITA 77.60 
3.10    4.16%
     
SANDHANINS 25.60 
0.00    0.00%
     
SAPORTL 60.50 
2.00    3.42%
     
SBACBANK 6.50 
-0.10    -1.52%
     
SEAPEARL 36.90 
0.20    0.54%
     
SEMLFBSLGF 5.40 
0.00    0.00%
     
SEMLIBBLSF 6.40 
0.20    3.23%
     
SHAHJABANK 17.00 
0.10    0.59%
     
SHARPIND 18.90 
1.60    9.25%
     
SHASHADNIM 24.00 
0.20    0.84%
     
SHEPHERD 16.70 
0.20    1.21%
     
SHURWID 7.00 
0.10    1.45%
     
SHYAMPSUG 186.40 
-12.60    -6.33%
     
SICL   38.90    
-0.90    -2.26%
     
SILCOPHL 22.10 
0.80    3.76%
     
SILVAPHL 14.20 
0.70    5.19%
     
SIMTEX 25.60 
0.00    0.00%
     
SINGERBD 81.90 
0.10    0.12%
     
SINOBANGLA 54.80 
0.70    1.29%
     
SIPLC   102.80    
-1.50    -1.44%
     
SJIBLPBOND 5220.00 
-200.00    -3.69%
     
SKTRIMS 14.40 
0.60    4.35%
     
SONALIANSH 183.50 
-1.20    -0.65%
     
SONALILIFE 84.10 
0.70    0.84%
     
SONALIPAPR 231.40 
3.00    1.31%
     
SONARBAINS 44.90 
-0.30    -0.66%
     
SONARGAON 78.60 
-5.40    -6.43%
     
SOUTHEASTB 9.90 
-0.10    -1.00%
     
SPCERAMICS 24.30 
0.80    3.40%
     
SPCL   54.30    
0.00    0.00%
     
SQUARETEXT 49.10 
-0.10    -0.20%
     
SQURPHARMA 217.90 
1.00    0.46%
     
SSSTEEL 6.80 
0.40    6.25%
     
STANCERAM 72.50 
-0.30    -0.41%
     
STANDARINS 52.50 
-0.60    -1.13%
     
STANDBANKL 4.80 
0.00    0.00%
     
STYLECRAFT 53.10 
0.00    0.00%
     
SUMITPOWER 15.20 
0.50    3.40%
     
SUNLIFEINS 67.50 
-4.70    -6.51%
     
TAKAFULINS 38.90 
0.60    1.57%
     
TALLUSPIN 8.80 
0.40    4.76%
     
TAMIJTEX 128.50 
-1.00    -0.77%
     
TB10Y0434 107.41 
-2.28    -2.08%
     
TB10Y1135 101.72 
1.13    1.12%
     
TB2Y0327 101.46 
0.65    0.64%
     
TB2Y1026 100.59 
-0.02    -0.02%
     
TB5Y1229 105.05 
-1.57    -1.47%
     
TECHNODRUG 42.50 
-0.10    -0.23%
     
TILIL   54.20    
-0.70    -1.28%
     
TITASGAS 17.70 
-0.20    -1.12%
     
TOSRIFA 20.90 
0.00    0.00%
     
TRUSTB1MF 3.10 
0.00    0.00%
     
TRUSTBANK 15.60 
-0.10    -0.64%
     
TUNGHAI 3.10 
0.10    3.33%
     
UCB   9.10    
0.30    3.41%
     
UNILEVERCL 2053.00 
-7.20    -0.35%
     
UNIONCAP 4.80 
-0.10    -2.04%
     
UNIONINS 40.10 
-0.90    -2.20%
     
UNIQUEHRL 41.30 
-0.20    -0.48%
     
UNITEDFIN 15.60 
-0.30    -1.89%
     
UNITEDINS 43.50 
-0.70    -1.58%
     
UPGDCL 125.00 
0.20    0.16%
     
USMANIAGL 45.20 
1.20    2.73%
     
UTTARABANK 21.50 
-0.10    -0.46%
     
UTTARAFIN 13.90 
0.00    0.00%
     
VAMLRBBF 6.80 
0.10    1.49%
     
VFSTDL 17.10 
0.10    0.59%
     
WALTONHIL 380.90 
3.80    1.01%
     
WATACHEM 133.90 
-0.10    -0.07%
     
WMSHIPYARD 9.00 
0.20    2.27%
     
YPL   24.90    
0.30    1.22%
     
ZAHEENSPIN 6.10 
0.30    5.17%
     
ZAHINTEX 9.00 
0.30    3.45%
     
ZEALBANGLA 126.50 
-2.70    -2.09%
     
Increase the speed of the ticker Set the ticker's scrolling direction to right

Market Highlights

Latest Share Price

Search Company

Enter Company's Trading code

Search TREC Holder

Enter TREC Holder Name

Market Information

Day End Statistics

DSE Training Academy
OTC Market
Vision & Mission
DSE Tower Progress
DSE at a glance
Press Release
Picture Gallery
IPO
Major Events
Rights Offer Document
Direct Listing
CDBL
Inquiry Desk
Complaint Cell
Helpdesk for NRB
>>

DSEX Share On  Jun 17, 2026 at 2:40 PM

# TRADING CODE LTP* HIGH LOW CLOSEP* YCP* % CHANGE TRADE VALUE (mn) VOLUME
1 AAMRANET 19 19.1 18.4 18.9 18.4 3.26 325 7.2570 383,981
2 AAMRATECH 14.9 15.3 14.4 14.7 14.8 0.68 236 2.3340 157,566
3 ABBANK 4.9 5.1 4.9 4.9 5 -2 203 3.0380 613,801
4 ACFL 24.3 24.3 23.9 24.1 24.1 0.83 274 6.0810 253,225
5 ACI 189.4 190.4 188.2 189.4 190.4 -0.53 557 12.0730 63,679
6 ACIFORMULA 142.8 144.8 142.6 142.8 142.8 0 233 5.5890 39,008
7 ACMELAB 80.1 80.9 79.5 80.1 79.5 0.75 849 39.4260 491,600
8 ACMEPL 24.4 24.9 24 24.4 24 1.67 2,613 108.8380 4,425,637
9 ACTIVEFINE 7.4 7.4 7.1 7.3 7.1 4.23 267 4.7840 654,494
10 ADNTEL 68.7 69.6 66.5 68.7 67.2 2.23 1,690 64.2740 942,894
11 ADVENT 15.5 15.8 15.2 15.5 15.1 2.65 268 6.3680 411,386
12 AFCAGRO 7.9 8 7.8 7.9 7.8 1.28 113 2.1750 276,654
13 AFTABAUTO 31.8 32 31.3 31.8 31.5 0.95 384 8.7010 275,147
14 AGNISYSL 30.1 30.3 28.9 30.1 28.9 4.15 1,201 52.6160 1,768,995
15 AGRANINS 26.7 27.7 26.5 26.7 26.9 -0.74 294 6.5970 246,503
16 AIL 34.3 34.9 34 34.3 34.1 0.59 261 5.1970 150,821
17 AL-HAJTEX 107.1 109.4 105.9 107.1 108.6 -1.38 2,261 54.8850 512,807
18 ALARABANK 14.5 14.8 14.4 14.6 14.5 0 70 0.6590 45,210
19 ALIF 5.5 5.6 5.4 5.5 5.5 0 267 7.2060 1,300,450
20 ALLTEX 17.1 17.2 16.6 17.1 16.6 3.01 174 3.3380 196,386
21 AMANFEED 35.1 35.4 34.6 35.1 34.5 1.74 1,019 52.5650 1,504,065
22 AMBEEPHA 762 768 762 762 763 -0.13 59 0.8250 1,081
23 AMCL(PRAN) 216.9 220.3 216.1 216.9 218.3 -0.64 155 1.4140 6,493
24 ANWARGALV 116.7 119 116.3 116.7 116.6 0.09 2,362 72.7750 621,107
25 AOL 18 18.1 17.4 18 17.4 3.45 263 7.3740 413,317
26 APEXFOODS 267.9 272.9 266 267.9 269.8 -0.70 555 9.5290 35,364
27 APEXFOOT 200.9 203.5 198.9 199.7 200.4 0.25 827 20.4630 102,301
28 APEXSPINN 332.4 355 323.4 332.4 354.4 -6.21 3,114 97.2260 290,102
29 APEXTANRY 100.7 104.9 100 100.7 102.9 -2.14 1,231 20.5350 203,353
30 ARAMIT 191 191.9 186.1 189 188.9 1.11 234 3.9220 20,687
31 ARGONDENIM 19.7 20 19.6 19.7 19.7 0 803 36.5340 1,846,770
32 ASIAINS 42 43.6 41.8 42 43.3 -3.00 1,118 28.1090 663,389
33 ASIAPACINS 45.3 46.8 45.1 45.3 45.9 -1.31 236 5.5250 121,262
34 ASIATICLAB 123.5 124.9 118 123.5 120.7 2.32 1,284 113.4690 931,721
35 AZIZPIPES 78.7 82 78.1 78.7 78 0.90 820 12.8870 160,589
36 BANGAS 134.1 136.4 133.6 134.1 134.8 -0.52 776 14.2260 105,713
37 BANKASIA 18.4 18.7 18.3 18.4 18.5 -0.54 348 12.7650 692,225
38 BARKAPOWER 8.7 8.7 8.4 8.6 8.5 2.35 220 7.0250 818,868
39 BATASHOE 874.8 880 858.1 859.8 858.1 1.95 45 0.4200 484
40 BATBC 212.2 214.9 211.9 212.2 212.1 0.05 1,413 32.1210 150,989
41 BAYLEASING 4.7 4.8 4.7 4.7 4.7 0 70 0.2760 58,450
42 BBS 16.1 16.2 14.8 16.1 14.8 8.78 4,446 235.8430 14,858,400
43 BBSCABLES 24.8 25.4 24.2 24.8 24 3.33 3,434 137.5730 5,538,910
44 BDAUTOCA 216.3 220.9 215 216.3 218.7 -1.10 1,094 19.9150 91,652
45 BDCOM 33 33.1 30.2 33 30.1 9.63 3,430 182.1680 5,643,034
46 BDFINANCE 13.5 13.9 13.5 13.5 13.4 0.75 172 5.4440 397,544
47 BDLAMPS 175.2 179.4 175 175.2 177.1 -1.07 507 7.5980 43,042
48 BDTHAI 20.3 21 20 20.3 20.4 -0.49 3,653 212.7110 10,424,256
49 BDTHAIFOOD 29.2 31 28.7 29.2 30.9 -5.50 2,759 134.1060 4,487,210
50 BDWELDING 15.8 16.4 15.6 15.8 15.9 -0.63 144 2.4490 154,807
51 BEACHHATCH 34 35.3 32.9 34 32.9 3.34 1,156 26.1740 760,148
52 BEACONPHAR 108.5 111.4 108.1 108.5 108.7 -0.18 1,145 42.2910 387,118
53 BENGALWTL 25.2 25.8 24.9 25.2 24.8 1.61 542 25.0240 987,293
54 BERGERPBL 1,418 1,435.1 1,413 1,419 1,415.4 0.18 571 13.9540 9,818
55 BESTHLDNG 14.8 15.1 14.7 14.8 14.9 -0.67 529 8.5390 574,765
56 BGIC 39.8 40.9 39.5 39.8 40.3 -1.24 313 6.0430 150,909
57 BNICL 103.9 108.4 99.9 103.9 108.3 -4.06 1,266 54.3730 516,355
58 BPML 28.6 29.3 28.2 28.5 28.8 -0.69 176 2.0030 69,502
59 BPPL 20.6 21.3 20.3 20.6 20.5 0.49 1,947 95.1460 4,595,029
60 BRACBANK 65.6 66.5 65.4 65.6 66.1 -0.76 3,381 193.5250 2,950,935
61 BSC 107.3 108.9 107 107.3 108 -0.65 1,294 37.9390 352,392
62 BSCPLC 147.3 148 146 147.3 147.1 0.14 346 10.1560 69,026
63 BSRMLTD 92.9 93 91.3 92.9 92.8 0.11 224 7.0430 76,041
64 BSRMSTEEL 79 79.2 77.7 79 78.1 1.15 312 13.1380 167,173
65 BXPHARMA 134.7 136.7 131.3 134.7 132.3 1.81 2,983 266.0250 1,980,755
66 CENTRALINS 43.1 44.9 42.7 43.1 43.8 -1.60 833 30.3380 690,614
67 CENTRALPHL 9.6 9.7 9.3 9.6 9.3 3.23 763 15.2780 1,598,462
68 CITYBANK 30.5 30.7 30.3 30.5 30.5 0 1,072 102.2780 3,360,021
69 CITYGENINS 106.8 107 106.1 106.8 106.4 0.38 117 2.9330 27,516
70 CLICL 54.2 56.8 53.6 54.2 55.9 -3.04 979 26.8170 488,046
71 CNATEX 3.4 3.4 3.2 3.4 3.2 6.25 380 11.9950 3,628,006
72 CONFIDCEM 63.8 64.7 63.7 63.8 64.2 -0.62 555 19.8510 310,101
73 CONTININS 33 33.7 32.9 33 33 0 489 14.6430 440,540
74 COPPERTECH 28.2 28.6 27.5 28.2 27.4 2.92 840 26.1550 925,345
75 CROWNCEMNT 55.1 56.1 54.5 55.1 55.1 0 306 4.4370 80,844
76 CRYSTALINS 71.9 74 71.5 71.9 73.3 -1.91 808 24.6350 339,936
77 CVOPRL 166.3 168.5 165.4 166.3 166.4 -0.06 1,360 35.0910 210,727
78 DACCADYE 17.5 17.7 17.1 17.4 17.5 0 272 4.4490 255,811
79 DAFODILCOM 159.8 161 155.3 159.8 157.6 1.40 1,474 57.5830 363,589
80 DBH 41 41.5 40.9 41 41.3 -0.73 245 9.5670 232,790
81 DELTALIFE 80.6 84 80.2 80.6 82 -1.71 626 13.7170 167,445
82 DELTASPINN 6.9 7 6.8 6.9 6.8 1.47 186 3.0510 442,035
83 DESCO 23.9 24.3 23.9 23.9 24.3 -1.65 158 4.7180 196,252
84 DESHBANDHU 21.7 22.6 21.6 21.7 21.6 0.46 1,081 36.1400 1,634,177
85 DGIC 29.1 30 28.9 29.1 29.5 -1.36 589 19.2660 658,104
86 DHAKABANK 12 12.2 12 12 12 0 509 37.1960 3,095,128
87 DHAKAINS 0 0 0 45 45 -- 0 0.0000 0
88 DOMINAGE 79.9 80.9 78 79.9 80 -0.12 1,365 93.9690 1,178,629
89 DOREENPWR 31.8 32.7 31.7 31.8 32.4 -1.85 938 39.6720 1,233,517
90 DSHGARME 143 149.3 141.3 143 146.9 -2.65 789 18.2090 126,398
91 DSSL 11.1 11.5 11 11.1 11.2 -0.89 1,742 67.8770 6,089,089
92 DULAMIACOT 181.9 188.3 179.3 181.9 183.5 -0.87 385 21.1260 114,056
93 DUTCHBANGL 43.1 43.3 42.6 43.1 42.9 0.47 394 12.9790 302,208
94 EASTERNINS 59.1 61.2 58.8 59.1 61.7 -4.21 546 17.1590 287,628
95 EASTLAND 26 26.4 25.7 26 26.1 -0.38 502 15.1810 579,857
96 EASTRNLUB 1,832.7 1,849.9 1,830 1,832.7 1,833.9 -0.07 877 13.6320 7,420
97 EBL 24.8 25.4 24.4 24.8 24.8 0 692 37.5620 1,516,707
98 ECABLES 124.7 124.8 121.1 124.7 122.7 1.63 70 0.7400 5,988
99 EGEN 26.9 27.2 25.8 26.9 25.9 3.86 1,934 81.1070 3,045,917
100 EHL 88.1 89.7 87.8 88.1 88.3 -0.23 716 22.9990 260,169
101 EIL 30.3 30.9 30 30.3 30.7 -1.30 789 26.7840 882,752
102 EMERALDOIL 23.2 24.2 23 23.2 23.7 -2.11 493 10.5590 451,795
103 ENVOYTEX 52.1 53.2 51.8 52.1 52 0.19 766 27.7080 526,314
104 EPGL 20.6 21.2 20.4 20.6 20.6 0 1,333 41.2030 1,981,869
105 ESQUIRENIT 24.8 25.7 24.7 24.8 24.7 0.40 632 23.9450 954,054
106 ETL 13.3 13.7 13.1 13.3 13.5 -1.48 2,724 112.3310 8,430,044
107 FAMILYTEX 2.8 2.9 2.7 2.8 2.8 0 240 4.7060 1,684,067
108 FARCHEM 19.2 19.7 18.9 19.2 19 1.05 523 10.9920 570,582
109 FAREASTLIF 24.2 24.4 24 24.2 24 0.83 187 3.4050 140,619
110 FEDERALINS 28 29 27.8 28 29.7 -5.72 1,178 46.7750 1,651,133
111 FEKDIL 17.1 17.8 17.1 17.1 17.3 -1.16 1,780 71.4520 4,110,227
112 FINEFOODS 543.6 552.5 536.5 543.6 544.6 -0.18 557 40.7850 75,120
113 FORTUNE 15.9 16 15.4 15.9 15.7 1.27 504 10.7020 679,128
114 FUWANGCER 15.9 16.5 14.6 15.9 15.5 2.58 2,332 98.0260 6,081,764
115 FUWANGFOOD 11.5 11.6 11.2 11.5 11 4.55 530 11.1780 974,095
116 GBBPOWER 8.8 8.9 8.7 8.8 8.8 0 106 2.8820 328,532
117 GEMINISEA 117 119.5 116.8 117 117.5 -0.43 257 2.4620 20,952
118 GENEXIL 37.2 37.7 35.3 37.2 35.4 5.08 3,658 164.3440 4,524,815
119 GENNEXT 3.3 3.3 3 3.3 3.1 6.45 250 4.5730 1,424,494
120 GHAIL 15.6 16.4 15.2 15.6 15 4 2,676 125.8980 7,976,667
121 GHCL 20.8 20.9 20.6 20.8 20.6 0.97 90 1.9990 96,139
122 GLOBALINS 37.6 38.6 37.2 37.6 38.1 -1.31 768 25.8330 682,128
123 GOLDENSON 17.2 17.6 16.8 17.2 16.7 2.99 2,482 108.3740 6,257,729
124 GP 251.5 252.5 250 251.5 250.6 0.36 974 38.6720 153,687
125 GPHISPAT 18 18.2 17.8 17.9 17.8 1.12 828 34.9150 1,941,939
126 GQBALLPEN 634.5 650 626.2 634.5 641.1 -1.03 554 33.5350 52,824
127 GREENDELT 66.5 68.3 66 66.5 67.6 -1.63 725 26.2780 391,637
128 GSPFINANCE 3.7 3.8 3.6 3.7 3.8 -2.63 60 0.6960 187,526
129 HAKKANIPUL 79.2 80.7 78.4 79.2 78.8 0.51 996 25.4580 320,854
130 HAMI 156.6 164 153 156.6 161.1 -2.79 551 6.3510 40,200
131 HEIDELBCEM 227.4 231.6 225 227.4 230.2 -1.22 319 4.1100 18,064
132 HRTEX 21.4 22 21 21.4 21.1 1.42 240 2.9440 136,777
133 HWAWELLTEX 45.1 45.5 44.3 45.1 44.8 0.67 667 19.8980 442,071
134 IBNSINA 314 315.6 313.1 314 313.9 0.03 165 3.0120 9,591
135 IBP 16 16.5 15.6 16 15.5 3.23 2,169 97.8760 6,094,833
136 ICB 44 44.2 43.2 43.7 43.4 1.38 437 11.9990 274,838
137 ICICL 29.2 29.6 29.1 29.2 29.3 -0.34 654 20.5330 701,826
138 IDLC 40.8 41.7 40.6 40.8 41.1 -0.73 571 15.9290 388,480
139 IFADAUTOS 24.7 24.9 24.4 24.7 24.4 1.23 478 13.6890 553,756
140 IFIC 5 5.1 4.9 5 5 0 304 7.9310 1,588,235
141 INDEXAGRO 72 72.5 71.3 71.6 72.1 -0.14 512 13.9640 194,650
142 INTECH 36.5 36.8 35.2 36.5 35.3 3.40 996 28.8430 798,402
143 INTRACO 20.4 20.8 20.2 20.4 20.2 0.99 810 18.7620 918,657
144 IPDC 28.8 29.4 27.1 28.8 28.3 1.77 2,745 261.0870 9,047,120
145 ISLAMIBANK 33.8 34.5 32.5 33.5 34.1 -0.88 813 12.5020 375,880
146 ISLAMICFIN 11.1 11.2 11 11.1 11 0.91 87 1.5070 135,835
147 ISLAMIINS 58.8 60.4 55 58.8 55 6.91 897 39.0730 679,652
148 ISNLTD 63.2 63.5 60.5 62.4 60.9 3.78 845 16.4460 265,727
149 ITC 42.7 43.1 41.1 42.7 41.3 3.39 1,911 86.6540 2,054,656
150 JAMUNABANK 23.9 24 23.8 23.9 23.8 0.42 419 32.3820 1,354,461
151 JAMUNAOIL 176.5 176.9 175.5 176.5 175.7 0.46 189 2.7400 15,556
152 JANATAINS 35.1 35.7 34.9 35.1 35.4 -0.85 938 27.4500 780,866
153 JHRML 50.5 51 50.3 50.5 50.4 0.20 430 11.1050 219,828
154 JMISMDL 128.1 129 126.6 128.1 127 0.87 104 1.0760 8,393
155 KARNAPHULI 37.2 38.4 37.1 37.2 37.8 -1.59 547 19.9660 529,926
156 KAY&QUE 431.7 440.9 430 431.7 438.5 -1.55 1,178 22.4300 51,586
157 KBPPWBIL 47.3 47.6 45.9 47.3 46.7 1.28 4,499 192.4950 4,104,438
158 KDSALTD 48.7 49.6 48.5 48.7 49 -0.61 807 28.1230 574,661
159 KEYACOSMET 5 5 4.8 5 4.8 4.17 495 13.9680 2,805,638
160 KOHINOOR 502.2 511.8 502.2 505.9 508 -1.14 421 13.9990 27,609
161 KPCL 11 11 10.8 10.9 10.9 0.92 216 4.3740 400,754
162 KPPL 15.8 16.1 15.8 15.8 15.8 0 278 3.9510 249,073
163 KTL 10.6 10.8 10.5 10.6 10.4 1.92 487 10.5450 991,548
164 LANKABAFIN 16.5 17 16.4 16.5 16.7 -1.20 1,694 66.7900 3,998,471
165 LEGACYFOOT 67.8 69.8 65 67.8 68.3 -0.73 1,102 24.7960 366,376
166 LHB 54.4 54.7 54.2 54.4 54.3 0.18 620 24.5500 451,017
167 LIBRAINFU 639.8 652 638.1 639.8 646.3 -1.01 620 7.5860 11,819
168 LINDEBD 699.1 704.5 695.1 699.1 697.1 0.29 235 3.2210 4,611
169 LOVELLO 71.2 72.5 70.8 71.2 71.1 0.14 2,480 95.3290 1,335,334
170 LRBDL 11.9 12 11.7 11.9 11.7 1.71 230 4.0070 338,256
171 MAGURAPLEX 87.4 89 87.1 87.4 87.2 0.23 363 6.6360 75,317
172 MAKSONSPIN 6.1 6.2 5.9 6.1 6 1.67 214 3.9890 658,768
173 MALEKSPIN 31.1 31.8 30.4 31.1 30.5 1.97 2,683 167.9520 5,402,203
174 MARICO 2,748.2 2,755 2,745 2,748.2 2,744.9 0.12 236 8.3990 3,057
175 MATINSPINN 52.1 52.5 51.3 52.1 51.6 0.97 255 8.8780 170,856
176 MEGHNACEM 32 32.7 31 32 32.1 -0.31 98 0.5800 18,434
177 MEGHNAINS 34.4 35.9 34.1 34.4 35 -1.71 1,196 53.4700 1,536,952
178 MEGHNALIFE 60.5 62.1 60.2 60.5 61.2 -1.14 391 9.6620 158,433
179 MERCANBANK 7.5 7.6 7.3 7.5 7.3 2.74 145 5.3960 721,690
180 METROSPIN 9.6 9.9 9.6 9.6 9.5 1.05 106 1.2570 129,402
181 MHSML 23.3 23.8 22.4 23.3 22.3 4.48 3,940 164.4570 7,061,932
182 MIDLANDBNK 16.5 16.7 16.2 16.5 16.3 1.23 813 37.1340 2,257,191
183 MIRACLEIND 28.1 28.4 28 28.1 28 0.36 210 4.5410 161,417
184 MIRAKHTER 41.8 42.5 41.3 41.8 41.3 1.21 1,157 40.5550 964,856
185 MITHUNKNIT 15.5 15.9 15.4 15.5 15.5 0 100 1.5800 101,770
186 MJLBD 90.5 92 90.3 90.5 91.9 -1.52 778 36.7290 403,439
187 MLDYEING 11.4 11.7 11.1 11.4 11 3.64 1,719 54.4020 4,749,831
188 MONNOAGML 347 354.8 346.7 347 350.9 -1.11 595 9.5930 27,502
189 MONNOCERA 95.9 97.5 95.7 95.9 95.7 0.21 1,566 45.0120 467,448
190 MONNOFABR 23.2 23.7 23 23.2 23 0.87 1,816 89.0620 3,810,905
191 MONOSPOOL 109.3 111.5 107.5 109.3 108.3 0.92 1,763 43.5090 395,318
192 MPETROLEUM 209 212.9 208 208.2 209 0 210 3.1300 15,007
193 MTB 13.9 14 13.5 13.9 13.6 2.21 479 46.0530 3,324,475
194 NAHEEACP 35.9 36.9 35 35.9 35.3 1.70 1,171 51.8230 1,438,849
195 NATLIFEINS 104.1 105 102.9 104.1 103.5 0.58 223 4.8280 46,514
196 NAVANACNG 22 22.1 21.7 21.9 21.7 1.38 137 3.4540 157,360
197 NAVANAPHAR 70.9 72.2 70.3 70.9 70.5 0.57 1,014 31.8570 446,765
198 NBL 4.1 4.2 3.9 4 4.1 0 260 5.9980 1,504,522
199 NCCBANK 16.6 16.8 16.4 16.6 16.6 0 1,581 171.5270 10,360,637
200 NEWLINE 6.1 6.1 5.6 6.1 5.6 8.93 324 6.4470 1,076,279
201 NFML 20.9 20.9 20.9 20.9 19 10 411 53.1950 2,545,194
202 NHFIL 27.6 28.3 27.5 27.6 27.7 -0.36 1,026 42.7760 1,535,421
203 NITOLINS 34.6 35.3 34.2 34.6 34.9 -0.86 127 2.5330 72,811
204 NORTHRNINS 41.3 41.8 41.2 41.3 41.5 -0.48 321 5.9390 143,530
205 NPOLYMER 33.4 34 33.1 33.4 33.3 0.30 334 7.4320 221,779
206 NRBBANK 0 0 0 5.9 5.9 -- 0 0.0000 0
207 NRBCBANK 7.4 7.5 7.4 7.5 7.4 0 43 1.3770 184,096
208 NTC 0 0 0 160.4 160.4 -- 0 0.0000 0
209 NTLTUBES 66 67.7 65.5 66 66.5 -0.75 768 24.2680 367,448
210 OAL 6.7 6.8 6.3 6.7 6.3 6.35 425 7.7820 1,186,942
211 OIMEX 16.1 16.5 16 16.2 16 0.63 305 5.9070 363,352
212 OLYMPIC 149.4 149.9 148 149.4 148.3 0.74 431 13.9260 93,197
213 ONEBANKPLC 8.2 8.4 8.2 8.2 8.2 0 95 2.6740 324,231
214 ORIONINFU 315.2 319.2 314.1 315.2 316.7 -0.47 1,931 66.7510 210,904
215 ORIONPHARM 28.9 29.4 28.8 28.9 29 -0.34 524 11.5800 399,274
216 PADMALIFE 19.5 19.5 19 19.2 19.5 0 122 1.4570 75,935
217 PADMAOIL 184.4 184.8 183.6 184.4 184.2 0.11 234 7.0340 38,193
218 PARAMOUNT 60.8 64.5 60 60.4 62.4 -2.56 698 23.7520 386,019
219 PDL 6.2 6.2 5.8 6.2 5.7 8.77 675 15.1810 2,460,346
220 PENINSULA 23.2 23.7 23.1 23.2 23.1 0.43 544 13.3560 573,036
221 PEOPLESINS 58.5 61.1 58.1 58.5 60.1 -2.66 1,559 68.0810 1,147,998
222 PHARMAID 567.8 578.7 566.6 567.8 571.4 -0.63 386 5.0930 8,957
223 PHENIXINS 42.9 44.4 42.8 42.9 43.3 -0.92 462 13.6160 315,346
224 PIONEERINS 67.5 69.2 66.7 67.5 67.9 -0.59 966 33.6630 499,352
225 PLFSL 1.4 1.5 1.3 1.4 1.4 0 254 4.1640 2,926,661
226 POPULARLIF 62.1 63.5 61.8 62.1 62.8 -1.11 668 21.5530 344,335
227 POWERGRID 37.9 38.4 37.8 37.9 38.3 -1.04 256 7.4850 196,979
228 PRAGATIINS 74.1 75.5 73.5 74.1 75 -1.2 653 26.2430 351,642
229 PRAGATILIF 184.4 189.3 183.5 184.4 185.8 -0.75 786 23.5510 127,118
230 PREMIERBAN 4.5 4.5 4.3 4.5 4.4 2.27 119 1.0830 244,099
231 PREMIERCEM 48.4 49.7 47.7 48.4 47.4 2.11 783 23.2560 480,203
232 PRIMEBANK 30.3 30.5 29.7 30.3 30.1 0.66 411 18.7720 623,854
233 PRIMEINSUR 41.9 43 41.7 41.9 42.1 -0.48 407 13.3080 316,506
234 PRIMELIFE 44.4 46.1 43.9 44.4 44.7 -0.67 696 17.1820 382,019
235 PROGRESLIF 44.5 45.6 43.5 44 44.4 0.23 82 0.7600 17,404
236 PROVATIINS 54.8 56.2 54.2 54.8 54.3 0.92 1,094 61.0320 1,106,931
237 PTL 63.8 64.7 62.9 63.8 62.8 1.59 1,125 66.7030 1,045,948
238 PUBALIBANK 36.9 37.5 36.5 36.8 37.3 -1.07 318 11.4920 310,629
239 PURABIGEN 31.7 32.4 31.6 31.7 32.3 -1.86 1,027 47.2600 1,479,973
240 QUASEMIND 43.7 44.2 43.5 43.7 43.4 0.69 645 20.5180 468,129
241 QUEENSOUTH 15.1 15.6 14.8 15.1 14.8 2.03 1,502 71.9090 4,711,463
242 RAHIMAFOOD 102.4 103.6 100 102.4 102 0.39 421 8.2480 80,935
243 RAHIMTEXT 196.7 200 196.7 197.1 198.6 -0.96 211 2.8740 14,532
244 RAKCERAMIC 29.9 30.5 29.3 29.9 29.3 2.05 1,027 30.8860 1,034,063
245 RANFOUNDRY 154.4 156.9 154.3 154.4 155.4 -0.64 109 3.3430 21,640
246 RDFOOD 28.6 29.5 28.5 28.6 28.9 -1.04 2,169 79.7780 2,751,110
247 RECKITTBEN 3,330 3,374.9 3,321 3,324.6 3,321.3 0.26 53 0.8950 269
248 RELIANCINS 113.1 116.1 109.8 113.1 111.2 1.71 1,039 37.4040 331,082
249 RENATA 435.6 439.9 434.2 435.6 433.3 0.53 503 12.9390 29,686
250 REPUBLIC 35.3 36.2 34.4 35.1 35.7 -1.12 366 10.7210 301,774
251 RINGSHINE 3.9 3.9 3.6 3.9 3.6 8.33 433 13.0890 3,399,119
252 ROBI 31.4 31.5 30.9 31.4 31 1.29 1,315 77.7120 2,485,240
253 RUNNERAUTO 42 42.4 41.7 42 41.7 0.72 869 31.6690 754,019
254 RUPALIBANK 16.9 17.1 16.7 16.9 16.9 0 91 1.4990 88,924
255 RUPALIINS 27.4 28.1 27.2 27.4 27.7 -1.08 678 23.8620 860,966
256 RUPALILIFE 94.8 98 94.3 94.8 96.7 -1.96 1,702 49.6080 518,546
257 SAFKOSPINN 19.9 21.4 19.5 19.7 20.8 -4.33 333 4.7040 232,478
258 SAIFPOWER 9.3 9.3 8.5 9.3 8.5 9.41 1,452 35.7720 3,947,470
259 SAIHAMCOT 19.9 20.4 19.7 19.9 20.1 -1.00 1,595 86.9280 4,320,811
260 SAIHAMTEX 18.6 19 18.6 18.6 18.6 0 970 41.2750 2,201,009
261 SALAMCRST 15.1 15.4 15 15.1 15 0.67 307 5.2640 348,041
262 SALVO 37.4 37.9 37.1 37.4 37.1 0.81 727 30.2010 806,817
263 SAMATALETH 106.1 109 105.1 106.1 108.2 -1.94 1,255 17.4410 163,139
264 SAMORITA 77.6 78.2 74.5 77.6 74.5 4.16 1,250 29.0680 378,385
265 SANDHANINS 25.6 25.8 25.3 25.6 25.6 0 397 9.3940 367,868
266 SAPORTL 60.5 64.3 59.9 60.5 58.5 3.42 9,417 992.8400 16,146,354
267 SBACBANK 6.5 6.7 6.4 6.6 6.6 -1.52 134 1.3070 201,638
268 SEAPEARL 36.9 37.1 35.2 36.9 36.7 0.54 1,010 30.0110 815,421
269 SHAHJABANK 17 17.2 17 17 16.9 0.59 235 10.2600 600,826
270 SHARPIND 18.9 19 17.5 18.9 17.3 9.25 1,196 20.5840 1,108,232
271 SHASHADNIM 24 24.3 23.8 24 23.8 0.84 655 32.6910 1,360,274
272 SHEPHERD 16.7 17.1 16.4 16.7 16.5 1.21 1,547 71.4670 4,239,410
273 SHYAMPSUG 186.4 195.5 180 186.4 199 -6.33 279 3.4280 18,462
274 SICL 38.9 40.1 38.7 38.9 39.8 -2.26 1,564 69.3870 1,760,991
275 SILCOPHL 22.1 22.3 20 22.1 21.3 3.76 1,670 95.4650 4,349,222
276 SILVAPHL 14.2 14.4 13.6 14.2 13.5 5.19 1,217 40.3250 2,861,014
277 SIMTEX 25.6 26.2 25.6 25.6 25.6 0 1,378 60.5930 2,346,036
278 SINGERBD 81.9 82.8 81.2 81.9 81.8 0.12 162 1.1640 14,264
279 SINOBANGLA 54.8 55.2 54 54.8 54.1 1.29 1,242 42.5740 778,650
280 SIPLC 102.8 106.7 102.2 102.8 104.3 -1.44 435 17.2630 167,371
281 SKTRIMS 14.4 14.5 13.8 14.4 13.8 4.35 302 6.0370 426,829
282 SONALIANSH 183.5 186.3 182 183.5 184.7 -0.65 230 4.4920 24,438
283 SONALILIFE 84.1 85.9 83.6 84.1 83.4 0.84 638 17.4520 206,483
284 SONALIPAPR 231.4 235.9 225 231.4 228.4 1.31 1,076 32.8900 142,352
285 SONARBAINS 44.9 46.2 44.7 44.9 45.2 -0.66 845 37.0690 818,990
286 SONARGAON 78.6 85.9 75.6 78.6 84 -6.43 1,835 82.9680 1,011,291
287 SOUTHEASTB 9.9 10 9.8 9.9 10 -1 319 7.8190 789,935
288 SPCERAMICS 24.3 25.2 23.6 24.3 23.5 3.40 3,340 155.2430 6,333,319
289 SPCL 54.3 54.7 54.1 54.3 54.3 0 880 40.0180 736,488
290 SQUARETEXT 49.1 49.4 48.7 49.1 49.2 -0.20 252 3.4530 70,438
291 SQURPHARMA 217.9 218 216.9 217.9 216.9 0.46 1,311 76.1640 350,126
292 SSSTEEL 6.8 6.9 6.5 6.8 6.4 6.25 1,189 24.5510 3,638,411
293 STANCERAM 72.5 74.9 72.4 72.5 72.8 -0.41 86 0.8460 11,619
294 STANDARINS 52.5 54.4 52 52.5 53.1 -1.13 714 34.8660 658,252
295 STANDBANKL 4.8 4.9 4.7 4.8 4.8 0 91 1.9310 403,654
296 STYLECRAFT 53.1 53.9 52.8 53.1 53.1 0 124 0.8590 16,181
297 SUMITPOWER 15.2 15.4 14.7 15.2 14.7 3.40 1,194 43.4060 2,877,713
298 SUNLIFEINS 67.5 73.5 66.8 67.5 72.2 -6.51 2,288 80.3480 1,151,059
299 TAKAFULINS 38.9 39.4 37.7 38.3 38.3 1.57 168 3.1400 81,349
300 TAMIJTEX 128.5 131 128.1 128.5 129.5 -0.77 394 9.4050 72,860
301 TECHNODRUG 42.5 43.5 42.4 42.5 42.6 -0.23 1,408 47.3790 1,107,590
302 TILIL 54.2 56.6 53.7 54.2 54.9 -1.28 1,525 52.1330 947,112
303 TITASGAS 17.7 18.1 17.7 17.8 17.9 -1.12 346 6.9890 391,220
304 TOSRIFA 20.9 21.6 20.8 20.9 20.9 0 674 18.9770 897,623
305 TRUSTBANK 15.6 15.9 15.5 15.6 15.7 -0.64 1,142 31.5340 2,018,851
306 UCB 9.1 9.1 8.8 9 8.8 3.41 234 6.8580 766,985
307 UNIONINS 40.1 41.9 39.8 40.1 41 -2.20 681 18.1440 448,269
308 UNIQUEHRL 41.3 42.1 41 41.3 41.5 -0.48 584 16.3790 394,680
309 UNITEDFIN 15.6 16.2 15.5 15.6 15.9 -1.89 647 23.9690 1,518,108
310 UNITEDINS 43.5 45.2 43.2 43.5 44.2 -1.58 221 3.9220 89,223
311 UPGDCL 125 125.5 123.5 125 124.8 0.16 232 4.1010 32,940
312 UTTARABANK 21.5 21.8 21.3 21.5 21.6 -0.46 742 42.9650 1,994,333
313 VFSTDL 17.1 18.4 16.9 17.1 17 0.59 3,523 155.5720 8,901,749
314 WALTONHIL 380.9 383.5 377 379.1 377.1 1.01 538 8.9050 23,520
315 WATACHEM 133.9 135.5 133.3 133.9 134 -0.07 481 6.5070 48,558
316 WMSHIPYARD 9 9.2 8.9 9 8.8 2.27 279 4.5340 501,349
317 YPL 24.9 25.7 24.6 24.9 24.6 1.22 389 10.4070 413,432
318 ZAHEENSPIN 6.1 6.1 5.8 6.1 5.8 5.17 236 3.7130 621,920
319 ZEALBANGLA 126.5 132 124.4 125.4 129.2 -2.09 174 1.5000 11,852
LTP* - Last Traded Price CLOSEP* -Closing Price
%CHANGE = ((LTP* - YCP)*100/YCP) YCP* -Yesterday's Closing Price

DSE Tower, Plot # 46, Road # 21, Nikunja-2, Dhaka-1229, Bangladesh
Phone: +88-02-41040189-200, FAX: +88-02-41040096
Email: info@dse.com.bd, Web: http://www.dsebd.org/