Latest Share Price by Value | Dhaka Stock Exchange

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

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

Latest Share Price by Value On Jun 17, 2026 at 2:40 PM

#	TRADING CODE	LTP*	HIGH	LOW	CLOSEP*	YCP*	CHANGE	TRADE	VALUE (mn)	VOLUME
1	SAPORTL	60.5	64.3	59.9	60.5	58.5	2	9,417	992.8400	16,146,354
2	BXPHARMA	134.7	136.7	131.3	134.7	132.3	2.4	2,983	266.0250	1,980,755
3	IPDC	28.8	29.4	27.1	28.8	28.3	0.5	2,745	261.0870	9,047,120
4	BBS	16.1	16.2	14.8	16.1	14.8	1.3	4,446	235.8430	14,858,400
5	BDTHAI	20.3	21	20	20.3	20.4	-0.1	3,653	212.7110	10,424,256
6	BRACBANK	65.6	66.5	65.4	65.6	66.1	-0.5	3,381	193.5250	2,950,935
7	KBPPWBIL	47.3	47.6	45.9	47.3	46.7	0.6	4,499	192.4950	4,104,438
8	BDCOM	33	33.1	30.2	33	30.1	2.9	3,430	182.1680	5,643,034
9	NCCBANK	16.6	16.8	16.4	16.6	16.6	0	1,581	171.5270	10,360,637
10	MALEKSPIN	31.1	31.8	30.4	31.1	30.5	0.6	2,683	167.9520	5,402,203
11	MHSML	23.3	23.8	22.4	23.3	22.3	1	3,940	164.4570	7,061,932
12	GENEXIL	37.2	37.7	35.3	37.2	35.4	1.8	3,658	164.3440	4,524,815
13	VFSTDL	17.1	18.4	16.9	17.1	17	0.1	3,523	155.5720	8,901,749
14	SPCERAMICS	24.3	25.2	23.6	24.3	23.5	0.8	3,340	155.2430	6,333,319
15	BBSCABLES	24.8	25.4	24.2	24.8	24	0.8	3,434	137.5730	5,538,910
16	BDTHAIFOOD	29.2	31	28.7	29.2	30.9	-1.7	2,759	134.1060	4,487,210
17	GHAIL	15.6	16.4	15.2	15.6	15	0.6	2,676	125.8980	7,976,667
18	ASIATICLAB	123.5	124.9	118	123.5	120.7	2.8	1,284	113.4690	931,721
19	ETL	13.3	13.7	13.1	13.3	13.5	-0.2	2,724	112.3310	8,430,044
20	ACMEPL	24.4	24.9	24	24.4	24	0.4	2,613	108.8380	4,425,637
21	GOLDENSON	17.2	17.6	16.8	17.2	16.7	0.5	2,482	108.3740	6,257,729
22	CITYBANK	30.5	30.7	30.3	30.5	30.5	0	1,072	102.2780	3,360,021
23	FUWANGCER	15.9	16.5	14.6	15.9	15.5	0.4	2,332	98.0260	6,081,764
24	IBP	16	16.5	15.6	16	15.5	0.5	2,169	97.8760	6,094,833
25	APEXSPINN	332.4	355	323.4	332.4	354.4	-22	3,114	97.2260	290,102
26	SILCOPHL	22.1	22.3	20	22.1	21.3	0.8	1,670	95.4650	4,349,222
27	LOVELLO	71.2	72.5	70.8	71.2	71.1	0.1	2,480	95.3290	1,335,334
28	BPPL	20.6	21.3	20.3	20.6	20.5	0.1	1,947	95.1460	4,595,029
29	DOMINAGE	79.9	80.9	78	79.9	80	-0.1	1,365	93.9690	1,178,629
30	MONNOFABR	23.2	23.7	23	23.2	23	0.2	1,816	89.0620	3,810,905
31	SAIHAMCOT	19.9	20.4	19.7	19.9	20.1	-0.2	1,595	86.9280	4,320,811
32	ITC	42.7	43.1	41.1	42.7	41.3	1.4	1,911	86.6540	2,054,656
33	SONARGAON	78.6	85.9	75.6	78.6	84	-5.4	1,835	82.9680	1,011,291
34	EGEN	26.9	27.2	25.8	26.9	25.9	1	1,934	81.1070	3,045,917
35	SUNLIFEINS	67.5	73.5	66.8	67.5	72.2	-4.7	2,288	80.3480	1,151,059
36	RDFOOD	28.6	29.5	28.5	28.6	28.9	-0.3	2,169	79.7780	2,751,110
37	ROBI	31.4	31.5	30.9	31.4	31	0.4	1,315	77.7120	2,485,240
38	SQURPHARMA	217.9	218	216.9	217.9	216.9	1	1,311	76.1640	350,126
39	ANWARGALV	116.7	119	116.3	116.7	116.6	0.1	2,362	72.7750	621,107
40	QUEENSOUTH	15.1	15.6	14.8	15.1	14.8	0.3	1,502	71.9090	4,711,463
41	SHEPHERD	16.7	17.1	16.4	16.7	16.5	0.2	1,547	71.4670	4,239,410
42	FEKDIL	17.1	17.8	17.1	17.1	17.3	-0.2	1,780	71.4520	4,110,227
43	SICL	38.9	40.1	38.7	38.9	39.8	-0.9	1,564	69.3870	1,760,991
44	PEOPLESINS	58.5	61.1	58.1	58.5	60.1	-1.6	1,559	68.0810	1,147,998
45	DSSL	11.1	11.5	11	11.1	11.2	-0.1	1,742	67.8770	6,089,089
46	LANKABAFIN	16.5	17	16.4	16.5	16.7	-0.2	1,694	66.7900	3,998,471
47	ORIONINFU	315.2	319.2	314.1	315.2	316.7	-1.5	1,931	66.7510	210,904
48	PTL	63.8	64.7	62.9	63.8	62.8	1	1,125	66.7030	1,045,948
49	ADNTEL	68.7	69.6	66.5	68.7	67.2	1.5	1,690	64.2740	942,894
50	PROVATIINS	54.8	56.2	54.2	54.8	54.3	0.5	1,094	61.0320	1,106,931
51	SIMTEX	25.6	26.2	25.6	25.6	25.6	0	1,378	60.5930	2,346,036
52	DAFODILCOM	159.8	161	155.3	159.8	157.6	2.2	1,474	57.5830	363,589
53	AL-HAJTEX	107.1	109.4	105.9	107.1	108.6	-1.5	2,261	54.8850	512,807
54	MLDYEING	11.4	11.7	11.1	11.4	11	0.4	1,719	54.4020	4,749,831
55	BNICL	103.9	108.4	99.9	103.9	108.3	-4.4	1,266	54.3730	516,355
56	MEGHNAINS	34.4	35.9	34.1	34.4	35	-0.6	1,196	53.4700	1,536,952
57	NFML	20.9	20.9	20.9	20.9	19	1.9	411	53.1950	2,545,194
58	AGNISYSL	30.1	30.3	28.9	30.1	28.9	1.2	1,201	52.6160	1,768,995
59	AMANFEED	35.1	35.4	34.6	35.1	34.5	0.6	1,019	52.5650	1,504,065
60	TILIL	54.2	56.6	53.7	54.2	54.9	-0.7	1,525	52.1330	947,112
61	NAHEEACP	35.9	36.9	35	35.9	35.3	0.6	1,171	51.8230	1,438,849
62	RUPALILIFE	94.8	98	94.3	94.8	96.7	-1.9	1,702	49.6080	518,546
63	TECHNODRUG	42.5	43.5	42.4	42.5	42.6	-0.1	1,408	47.3790	1,107,590
64	PURABIGEN	31.7	32.4	31.6	31.7	32.3	-0.6	1,027	47.2600	1,479,973
65	FEDERALINS	28	29	27.8	28	29.7	-1.7	1,178	46.7750	1,651,133
66	MTB	13.9	14	13.5	13.9	13.6	0.3	479	46.0530	3,324,475
67	MONNOCERA	95.9	97.5	95.7	95.9	95.7	0.2	1,566	45.0120	467,448
68	MONOSPOOL	109.3	111.5	107.5	109.3	108.3	1	1,763	43.5090	395,318
69	SUMITPOWER	15.2	15.4	14.7	15.2	14.7	0.5	1,194	43.4060	2,877,713
70	UTTARABANK	21.5	21.8	21.3	21.5	21.6	-0.1	742	42.9650	1,994,333
71	NHFIL	27.6	28.3	27.5	27.6	27.7	-0.1	1,026	42.7760	1,535,421
72	SINOBANGLA	54.8	55.2	54	54.8	54.1	0.7	1,242	42.5740	778,650
73	BEACONPHAR	108.5	111.4	108.1	108.5	108.7	-0.2	1,145	42.2910	387,118
74	SAIHAMTEX	18.6	19	18.6	18.6	18.6	0	970	41.2750	2,201,009
75	EPGL	20.6	21.2	20.4	20.6	20.6	0	1,333	41.2030	1,981,869
76	FINEFOODS	543.6	552.5	536.5	543.6	544.6	-1	557	40.7850	75,120
77	MIRAKHTER	41.8	42.5	41.3	41.8	41.3	0.5	1,157	40.5550	964,856
78	SILVAPHL	14.2	14.4	13.6	14.2	13.5	0.7	1,217	40.3250	2,861,014
79	SPCL	54.3	54.7	54.1	54.3	54.3	0	880	40.0180	736,488
80	DOREENPWR	31.8	32.7	31.7	31.8	32.4	-0.6	938	39.6720	1,233,517
81	ACMELAB	80.1	80.9	79.5	80.1	79.5	0.6	849	39.4260	491,600
82	ISLAMIINS	58.8	60.4	55	58.8	55	3.8	897	39.0730	679,652
83	GP	251.5	252.5	250	251.5	250.6	0.9	974	38.6720	153,687
84	BSC	107.3	108.9	107	107.3	108	-0.7	1,294	37.9390	352,392
85	EBL	24.8	25.4	24.4	24.8	24.8	0	692	37.5620	1,516,707
86	RELIANCINS	113.1	116.1	109.8	113.1	111.2	1.9	1,039	37.4040	331,082
87	DHAKABANK	12	12.2	12	12	12	0	509	37.1960	3,095,128
88	MIDLANDBNK	16.5	16.7	16.2	16.5	16.3	0.2	813	37.1340	2,257,191
89	SONARBAINS	44.9	46.2	44.7	44.9	45.2	-0.3	845	37.0690	818,990
90	MJLBD	90.5	92	90.3	90.5	91.9	-1.4	778	36.7290	403,439
91	ARGONDENIM	19.7	20	19.6	19.7	19.7	0	803	36.5340	1,846,770
92	DESHBANDHU	21.7	22.6	21.6	21.7	21.6	0.1	1,081	36.1400	1,634,177
93	SAIFPOWER	9.3	9.3	8.5	9.3	8.5	0.8	1,452	35.7720	3,947,470
94	CVOPRL	166.3	168.5	165.4	166.3	166.4	-0.1	1,360	35.0910	210,727
95	GPHISPAT	18	18.2	17.8	17.9	17.8	0.2	828	34.9150	1,941,939
96	STANDARINS	52.5	54.4	52	52.5	53.1	-0.6	714	34.8660	658,252
97	PIONEERINS	67.5	69.2	66.7	67.5	67.9	-0.4	966	33.6630	499,352
98	GQBALLPEN	634.5	650	626.2	634.5	641.1	-6.6	554	33.5350	52,824
99	SONALIPAPR	231.4	235.9	225	231.4	228.4	3	1,076	32.8900	142,352
100	SHASHADNIM	24	24.3	23.8	24	23.8	0.2	655	32.6910	1,360,274
101	JAMUNABANK	23.9	24	23.8	23.9	23.8	0.1	419	32.3820	1,354,461
102	BATBC	212.2	214.9	211.9	212.2	212.1	0.1	1,413	32.1210	150,989
103	NAVANAPHAR	70.9	72.2	70.3	70.9	70.5	0.4	1,014	31.8570	446,765
104	RUNNERAUTO	42	42.4	41.7	42	41.7	0.3	869	31.6690	754,019
105	TRUSTBANK	15.6	15.9	15.5	15.6	15.7	-0.1	1,142	31.5340	2,018,851
106	RAKCERAMIC	29.9	30.5	29.3	29.9	29.3	0.6	1,027	30.8860	1,034,063
107	CENTRALINS	43.1	44.9	42.7	43.1	43.8	-0.7	833	30.3380	690,614
108	SALVO	37.4	37.9	37.1	37.4	37.1	0.3	727	30.2010	806,817
109	SEAPEARL	36.9	37.1	35.2	36.9	36.7	0.2	1,010	30.0110	815,421
110	SAMORITA	77.6	78.2	74.5	77.6	74.5	3.1	1,250	29.0680	378,385
111	INTECH	36.5	36.8	35.2	36.5	35.3	1.2	996	28.8430	798,402
112	KDSALTD	48.7	49.6	48.5	48.7	49	-0.3	807	28.1230	574,661
113	ASIAINS	42	43.6	41.8	42	43.3	-1.3	1,118	28.1090	663,389
114	ENVOYTEX	52.1	53.2	51.8	52.1	52	0.1	766	27.7080	526,314
115	JANATAINS	35.1	35.7	34.9	35.1	35.4	-0.3	938	27.4500	780,866
116	CLICL	54.2	56.8	53.6	54.2	55.9	-1.7	979	26.8170	488,046
117	EIL	30.3	30.9	30	30.3	30.7	-0.4	789	26.7840	882,752
118	GREENDELT	66.5	68.3	66	66.5	67.6	-1.1	725	26.2780	391,637
119	PRAGATIINS	74.1	75.5	73.5	74.1	75	-0.9	653	26.2430	351,642
120	BEACHHATCH	34	35.3	32.9	34	32.9	1.1	1,156	26.1740	760,148
121	COPPERTECH	28.2	28.6	27.5	28.2	27.4	0.8	840	26.1550	925,345
122	GLOBALINS	37.6	38.6	37.2	37.6	38.1	-0.5	768	25.8330	682,128
123	HAKKANIPUL	79.2	80.7	78.4	79.2	78.8	0.4	996	25.4580	320,854
124	BENGALWTL	25.2	25.8	24.9	25.2	24.8	0.4	542	25.0240	987,293
125	LEGACYFOOT	67.8	69.8	65	67.8	68.3	-0.5	1,102	24.7960	366,376
126	CRYSTALINS	71.9	74	71.5	71.9	73.3	-1.4	808	24.6350	339,936
127	SSSTEEL	6.8	6.9	6.5	6.8	6.4	0.4	1,189	24.5510	3,638,411
128	LHB	54.4	54.7	54.2	54.4	54.3	0.1	620	24.5500	451,017
129	NTLTUBES	66	67.7	65.5	66	66.5	-0.5	768	24.2680	367,448
130	UNITEDFIN	15.6	16.2	15.5	15.6	15.9	-0.3	647	23.9690	1,518,108
131	ESQUIRENIT	24.8	25.7	24.7	24.8	24.7	0.1	632	23.9450	954,054
132	RUPALIINS	27.4	28.1	27.2	27.4	27.7	-0.3	678	23.8620	860,966
133	PARAMOUNT	60.8	64.5	60	60.4	62.4	-1.6	698	23.7520	386,019
134	PRAGATILIF	184.4	189.3	183.5	184.4	185.8	-1.4	786	23.5510	127,118
135	PREMIERCEM	48.4	49.7	47.7	48.4	47.4	1	783	23.2560	480,203
136	EHL	88.1	89.7	87.8	88.1	88.3	-0.2	716	22.9990	260,169
137	MEGHNAPET	77.8	81.9	75	77.9	77.6	0.2	573	22.7800	289,756
138	KAY&QUE	431.7	440.9	430	431.7	438.5	-6.8	1,178	22.4300	51,586
139	POPULARLIF	62.1	63.5	61.8	62.1	62.8	-0.7	668	21.5530	344,335
140	DULAMIACOT	181.9	188.3	179.3	181.9	183.5	-1.6	385	21.1260	114,056
141	1STPRIMFMF	20.3	21.4	20.2	20.3	20.6	-0.3	1,013	20.8350	1,000,748
142	SHARPIND	18.9	19	17.5	18.9	17.3	1.6	1,196	20.5840	1,108,232
143	APEXTANRY	100.7	104.9	100	100.7	102.9	-2.2	1,231	20.5350	203,353
144	ICICL	29.2	29.6	29.1	29.2	29.3	-0.1	654	20.5330	701,826
145	QUASEMIND	43.7	44.2	43.5	43.7	43.4	0.3	645	20.5180	468,129
146	APEXFOOT	200.9	203.5	198.9	199.7	200.4	0.5	827	20.4630	102,301
147	KARNAPHULI	37.2	38.4	37.1	37.2	37.8	-0.6	547	19.9660	529,926
148	BDAUTOCA	216.3	220.9	215	216.3	218.7	-2.4	1,094	19.9150	91,652
149	HWAWELLTEX	45.1	45.5	44.3	45.1	44.8	0.3	667	19.8980	442,071
150	CONFIDCEM	63.8	64.7	63.7	63.8	64.2	-0.4	555	19.8510	310,101
151	DGIC	29.1	30	28.9	29.1	29.5	-0.4	589	19.2660	658,104
152	TOSRIFA	20.9	21.6	20.8	20.9	20.9	0	674	18.9770	897,623
153	PRIMEBANK	30.3	30.5	29.7	30.3	30.1	0.2	411	18.7720	623,854
154	INTRACO	20.4	20.8	20.2	20.4	20.2	0.2	810	18.7620	918,657
155	DSHGARME	143	149.3	141.3	143	146.9	-3.9	789	18.2090	126,398
156	UNIONINS	40.1	41.9	39.8	40.1	41	-0.9	681	18.1440	448,269
157	SONALILIFE	84.1	85.9	83.6	84.1	83.4	0.7	638	17.4520	206,483
158	SAMATALETH	106.1	109	105.1	106.1	108.2	-2.1	1,255	17.4410	163,139
159	SIPLC	102.8	106.7	102.2	102.8	104.3	-1.5	435	17.2630	167,371
160	PRIMELIFE	44.4	46.1	43.9	44.4	44.7	-0.3	696	17.1820	382,019
161	EASTERNINS	59.1	61.2	58.8	59.1	61.7	-2.6	546	17.1590	287,628
162	ISNLTD	63.2	63.5	60.5	62.4	60.9	2.3	845	16.4460	265,727
163	UNIQUEHRL	41.3	42.1	41	41.3	41.5	-0.2	584	16.3790	394,680
164	IDLC	40.8	41.7	40.6	40.8	41.1	-0.3	571	15.9290	388,480
165	CENTRALPHL	9.6	9.7	9.3	9.6	9.3	0.3	763	15.2780	1,598,462
166	PDL	6.2	6.2	5.8	6.2	5.7	0.5	675	15.1810	2,460,346
167	EASTLAND	26	26.4	25.7	26	26.1	-0.1	502	15.1810	579,857
168	CONTININS	33	33.7	32.9	33	33	0	489	14.6430	440,540
169	BANGAS	134.1	136.4	133.6	134.1	134.8	-0.7	776	14.2260	105,713
170	PF1STMF	8.6	8.7	8.3	8.6	8.4	0.2	292	14.0130	1,643,407
171	KOHINOOR	502.2	511.8	502.2	505.9	508	-5.8	421	13.9990	27,609
172	KEYACOSMET	5	5	4.8	5	4.8	0.2	495	13.9680	2,805,638
173	INDEXAGRO	72	72.5	71.3	71.6	72.1	-0.1	512	13.9640	194,650
174	BERGERPBL	1	1,435.1	1,413	1,419	1	2.6	571	13.9540	9,818
175	OLYMPIC	149.4	149.9	148	149.4	148.3	1.1	431	13.9260	93,197
176	DELTALIFE	80.6	84	80.2	80.6	82	-1.4	626	13.7170	167,445
177	IFADAUTOS	24.7	24.9	24.4	24.7	24.4	0.3	478	13.6890	553,756
178	EASTRNLUB	1	1,849.9	1,830	1,832.7	1	-1.2	877	13.6320	7,420
179	PHENIXINS	42.9	44.4	42.8	42.9	43.3	-0.4	462	13.6160	315,346
180	PENINSULA	23.2	23.7	23.1	23.2	23.1	0.1	544	13.3560	573,036
181	PRIMEINSUR	41.9	43	41.7	41.9	42.1	-0.2	407	13.3080	316,506
182	REGENTTEX	6.8	7.6	6.8	6.8	7.5	-0.7	881	13.2490	1,922,990
183	BSRMSTEEL	79	79.2	77.7	79	78.1	0.9	312	13.1380	167,173
184	RINGSHINE	3.9	3.9	3.6	3.9	3.6	0.3	433	13.0890	3,399,119
185	DUTCHBANGL	43.1	43.3	42.6	43.1	42.9	0.2	394	12.9790	302,208
186	RENATA	435.6	439.9	434.2	435.6	433.3	2.3	503	12.9390	29,686
187	AZIZPIPES	78.7	82	78.1	78.7	78	0.7	820	12.8870	160,589
188	BANKASIA	18.4	18.7	18.3	18.4	18.5	-0.1	348	12.7650	692,225
189	CAPITECGBF	7.5	7.7	7.4	7.5	7.5	0	380	12.5730	1,660,867
190	ISLAMIBANK	33.8	34.5	32.5	33.5	34.1	-0.3	813	12.5020	375,880
191	ACI	189.4	190.4	188.2	189.4	190.4	-1	557	12.0730	63,679
192	ICB	44	44.2	43.2	43.7	43.4	0.6	437	11.9990	274,838
193	CNATEX	3.4	3.4	3.2	3.4	3.2	0.2	380	11.9950	3,628,006
194	MEGCONMILK	40.3	42	38.9	40.3	38.2	2.1	634	11.6170	282,486
195	ORIONPHARM	28.9	29.4	28.8	28.9	29	-0.1	524	11.5800	399,274
196	PUBALIBANK	36.9	37.5	36.5	36.8	37.3	-0.4	318	11.4920	310,629
197	CAPMBDBLMF	9.9	10.1	9.8	9.9	9.9	0	320	11.2130	1,126,909
198	FUWANGFOOD	11.5	11.6	11.2	11.5	11	0.5	530	11.1780	974,095
199	JHRML	50.5	51	50.3	50.5	50.4	0.1	430	11.1050	219,828
200	FARCHEM	19.2	19.7	18.9	19.2	19	0.2	523	10.9920	570,582
201	REPUBLIC	35.3	36.2	34.4	35.1	35.7	-0.4	366	10.7210	301,774
202	FORTUNE	15.9	16	15.4	15.9	15.7	0.2	504	10.7020	679,128
203	MERCINS	39	39.3	38.2	38.8	38.2	0.8	445	10.6320	274,099
204	EMERALDOIL	23.2	24.2	23	23.2	23.7	-0.5	493	10.5590	451,795
205	KTL	10.6	10.8	10.5	10.6	10.4	0.2	487	10.5450	991,548
206	YPL	24.9	25.7	24.6	24.9	24.6	0.3	389	10.4070	413,432
207	SHAHJABANK	17	17.2	17	17	16.9	0.1	235	10.2600	600,826
208	BSCPLC	147.3	148	146	147.3	147.1	0.2	346	10.1560	69,026
209	ANLIMAYARN	34.3	35.4	33.3	34.3	33.8	0.5	380	9.9810	288,538
210	MEGHNALIFE	60.5	62.1	60.2	60.5	61.2	-0.7	391	9.6620	158,433
211	MONNOAGML	347	354.8	346.7	347	350.9	-3.9	595	9.5930	27,502
212	DBH	41	41.5	40.9	41	41.3	-0.3	245	9.5670	232,790
213	APEXFOODS	267.9	272.9	266	267.9	269.8	-1.9	555	9.5290	35,364
214	TAMIJTEX	128.5	131	128.1	128.5	129.5	-1	394	9.4050	72,860
215	SANDHANINS	25.6	25.8	25.3	25.6	25.6	0	397	9.3940	367,868
216	WALTONHIL	380.9	383.5	377	379.1	377.1	3.8	538	8.9050	23,520
217	MATINSPINN	52.1	52.5	51.3	52.1	51.6	0.5	255	8.8780	170,856
218	AFTABAUTO	31.8	32	31.3	31.8	31.5	0.3	384	8.7010	275,147
219	BESTHLDNG	14.8	15.1	14.7	14.8	14.9	-0.1	529	8.5390	574,765
220	MARICO	2	2,755	2,745	2,748.2	2	3.3	236	8.3990	3,057
221	RAHIMAFOOD	102.4	103.6	100	102.4	102	0.4	421	8.2480	80,935
222	IFIC	5	5.1	4.9	5	5	0	304	7.9310	1,588,235
223	SOUTHEASTB	9.9	10	9.8	9.9	10	-0.1	319	7.8190	789,935
224	OAL	6.7	6.8	6.3	6.7	6.3	0.4	425	7.7820	1,186,942
225	BDLAMPS	175.2	179.4	175	175.2	177.1	-1.9	507	7.5980	43,042
226	LIBRAINFU	639.8	652	638.1	639.8	646.3	-6.5	620	7.5860	11,819
227	POWERGRID	37.9	38.4	37.8	37.9	38.3	-0.4	256	7.4850	196,979
228	NPOLYMER	33.4	34	33.1	33.4	33.3	0.1	334	7.4320	221,779
229	AOL	18	18.1	17.4	18	17.4	0.6	263	7.3740	413,317
230	AAMRANET	19	19.1	18.4	18.9	18.4	0.6	325	7.2570	383,981
231	ALIF	5.5	5.6	5.4	5.5	5.5	0	267	7.2060	1,300,450
232	BSRMLTD	92.9	93	91.3	92.9	92.8	0.1	224	7.0430	76,041
233	PADMAOIL	184.4	184.8	183.6	184.4	184.2	0.2	234	7.0340	38,193
234	BARKAPOWER	8.7	8.7	8.4	8.6	8.5	0.2	220	7.0250	818,868
235	TITASGAS	17.7	18.1	17.7	17.8	17.9	-0.2	346	6.9890	391,220
236	UCB	9.1	9.1	8.8	9	8.8	0.3	234	6.8580	766,985
237	ABB1STMF	3.2	3.3	3.1	3.2	3.2	0	252	6.7750	2,111,618
238	TALLUSPIN	8.8	9	8.5	8.7	8.4	0.4	368	6.6820	761,577
239	MAGURAPLEX	87.4	89	87.1	87.4	87.2	0.2	363	6.6360	75,317
240	AGRANINS	26.7	27.7	26.5	26.7	26.9	-0.2	294	6.5970	246,503
241	WATACHEM	133.9	135.5	133.3	133.9	134	-0.1	481	6.5070	48,558
242	NEWLINE	6.1	6.1	5.6	6.1	5.6	0.5	324	6.4470	1,076,279
243	ADVENT	15.5	15.8	15.2	15.5	15.1	0.4	268	6.3680	411,386
244	HAMI	156.6	164	153	156.6	161.1	-4.5	551	6.3510	40,200
245	ACFL	24.3	24.3	23.9	24.1	24.1	0.2	274	6.0810	253,225
246	BGIC	39.8	40.9	39.5	39.8	40.3	-0.5	313	6.0430	150,909
247	SKTRIMS	14.4	14.5	13.8	14.4	13.8	0.6	302	6.0370	426,829
248	NBL	4.1	4.2	3.9	4	4.1	0	260	5.9980	1,504,522
249	NORTHRNINS	41.3	41.8	41.2	41.3	41.5	-0.2	321	5.9390	143,530
250	OIMEX	16.1	16.5	16	16.2	16	0.1	305	5.9070	363,352
251	ICBEPMF1S1	6.3	6.8	6.2	6.3	6.6	-0.3	196	5.7730	905,962
252	APOLOISPAT	3.5	3.5	3.3	3.5	3.3	0.2	312	5.7580	1,684,186
253	ACIFORMULA	142.8	144.8	142.6	142.8	142.8	0	233	5.5890	39,008
254	ASIAPACINS	45.3	46.8	45.1	45.3	45.9	-0.6	236	5.5250	121,262
255	BDFINANCE	13.5	13.9	13.5	13.5	13.4	0.1	172	5.4440	397,544
256	MERCANBANK	7.5	7.6	7.3	7.5	7.3	0.2	145	5.3960	721,690
257	SALAMCRST	15.1	15.4	15	15.1	15	0.1	307	5.2640	348,041
258	AIL	34.3	34.9	34	34.3	34.1	0.2	261	5.1970	150,821
259	PHARMAID	567.8	578.7	566.6	567.8	571.4	-3.6	386	5.0930	8,957
260	NATLIFEINS	104.1	105	102.9	104.1	103.5	0.6	223	4.8280	46,514
261	ACTIVEFINE	7.4	7.4	7.1	7.3	7.1	0.3	267	4.7840	654,494
262	DESCO	23.9	24.3	23.9	23.9	24.3	-0.4	158	4.7180	196,252
263	FAMILYTEX	2.8	2.9	2.7	2.8	2.8	0	240	4.7060	1,684,067
264	SAFKOSPINN	19.9	21.4	19.5	19.7	20.8	-0.9	333	4.7040	232,478
265	GENNEXT	3.3	3.3	3	3.3	3.1	0.2	250	4.5730	1,424,494
266	MIRACLEIND	28.1	28.4	28	28.1	28	0.1	210	4.5410	161,417
267	WMSHIPYARD	9	9.2	8.9	9	8.8	0.2	279	4.5340	501,349
268	SONALIANSH	183.5	186.3	182	183.5	184.7	-1.2	230	4.4920	24,438
269	DACCADYE	17.5	17.7	17.1	17.4	17.5	0	272	4.4490	255,811
270	CROWNCEMNT	55.1	56.1	54.5	55.1	55.1	0	306	4.4370	80,844
271	KPCL	11	11	10.8	10.9	10.9	0.1	216	4.3740	400,754
272	CAPMIBBLMF	9.6	9.7	9.4	9.6	9.5	0.1	136	4.2770	446,960
273	PLFSL	1.4	1.5	1.3	1.4	1.4	0	254	4.1640	2,926,661
274	VAMLRBBF	6.8	6.9	6.7	6.8	6.7	0.1	89	4.1530	614,902
275	HEIDELBCEM	227.4	231.6	225	227.4	230.2	-2.8	319	4.1100	18,064
276	UPGDCL	125	125.5	123.5	125	124.8	0.2	232	4.1010	32,940
277	LRBDL	11.9	12	11.7	11.9	11.7	0.2	230	4.0070	338,256
278	MAKSONSPIN	6.1	6.2	5.9	6.1	6	0.1	214	3.9890	658,768
279	KPPL	15.8	16.1	15.8	15.8	15.8	0	278	3.9510	249,073
280	ARAMIT	191	191.9	186.1	189	188.9	2.1	234	3.9220	20,687
281	UNITEDINS	43.5	45.2	43.2	43.5	44.2	-0.7	221	3.9220	89,223
282	POPULAR1MF	3.1	3.2	3	3.1	3.1	0	132	3.8200	1,230,339
283	ZAHEENSPIN	6.1	6.1	5.8	6.1	5.8	0.3	236	3.7130	621,920
284	NAVANACNG	22	22.1	21.7	21.9	21.7	0.3	137	3.4540	157,360
285	SQUARETEXT	49.1	49.4	48.7	49.1	49.2	-0.1	252	3.4530	70,438
286	SHYAMPSUG	186.4	195.5	180	186.4	199	-12.6	279	3.4280	18,462
287	FAREASTLIF	24.2	24.4	24	24.2	24	0.2	187	3.4050	140,619
288	RANFOUNDRY	154.4	156.9	154.3	154.4	155.4	-1	109	3.3430	21,640
289	ALLTEX	17.1	17.2	16.6	17.1	16.6	0.5	174	3.3380	196,386
290	ZAHINTEX	9	9.1	8.7	9	8.7	0.3	163	3.2740	364,309
291	LINDEBD	699.1	704.5	695.1	699.1	697.1	2	235	3.2210	4,611
292	HFL	16	16	14.8	15.9	14.6	1.4	342	3.1420	199,302
293	TAKAFULINS	38.9	39.4	37.7	38.3	38.3	0.6	168	3.1400	81,349
294	MPETROLEUM	209	212.9	208	208.2	209	0	210	3.1300	15,007
295	DELTASPINN	6.9	7	6.8	6.9	6.8	0.1	186	3.0510	442,035
296	ABBANK	4.9	5.1	4.9	4.9	5	-0.1	203	3.0380	613,801
297	IBNSINA	314	315.6	313.1	314	313.9	0.1	165	3.0120	9,591
298	HRTEX	21.4	22	21	21.4	21.1	0.3	240	2.9440	136,777
299	CITYGENINS	106.8	107	106.1	106.8	106.4	0.4	117	2.9330	27,516
300	SEMLIBBLSF	6.4	6.4	6.2	6.4	6.2	0.2	62	2.9160	457,968
301	GBBPOWER	8.8	8.9	8.7	8.8	8.8	0	106	2.8820	328,532
302	RAHIMTEXT	196.7	200	196.7	197.1	198.6	-1.9	211	2.8740	14,532
303	JAMUNAOIL	176.5	176.9	175.5	176.5	175.7	0.8	189	2.7400	15,556
304	ONEBANKPLC	8.2	8.4	8.2	8.2	8.2	0	95	2.6740	324,231
305	PRIMETEX	18.7	18.7	17	18.7	17	1.7	142	2.6040	139,819
306	NITOLINS	34.6	35.3	34.2	34.6	34.9	-0.3	127	2.5330	72,811
307	GEMINISEA	117	119.5	116.8	117	117.5	-0.5	257	2.4620	20,952
308	BDWELDING	15.8	16.4	15.6	15.8	15.9	-0.1	144	2.4490	154,807
309	IFIC1STMF	3.5	3.6	3.5	3.5	3.5	0	97	2.4320	689,595
310	AAMRATECH	14.9	15.3	14.4	14.7	14.8	0.1	236	2.3340	157,566
311	PREMIERLEA	2.3	2.5	2.3	2.3	2.5	-0.2	139	2.2340	944,002
312	GLDNJMF	6.5	6.8	6.5	6.5	6.6	-0.1	99	2.2270	339,253
313	AFCAGRO	7.9	8	7.8	7.9	7.8	0.1	113	2.1750	276,654
314	RELIANCE1	10.6	10.8	10.6	10.6	10.8	-0.2	114	2.1040	196,908
315	BPML	28.6	29.3	28.2	28.5	28.8	-0.2	176	2.0030	69,502
316	GHCL	20.8	20.9	20.6	20.8	20.6	0.2	90	1.9990	96,139
317	STANDBANKL	4.8	4.9	4.7	4.8	4.8	0	91	1.9310	403,654
318	PHPMF1	3.1	3.2	3	3.1	3.1	0	90	1.9160	618,128
319	EBLNRBMF	3.1	3.2	3	3.1	3.1	0	50	1.7540	565,899
320	TRUSTB1MF	3.1	3.2	3	3	3.1	0	72	1.7460	566,736
321	UNIONCAP	4.8	5	4.8	4.8	4.9	-0.1	116	1.7230	357,668
322	ILFSL	1.3	1.4	1.3	1.3	1.4	-0.1	236	1.6810	1,292,200
323	BEXIMCO	52.8	52.8	52.8	52.8	58.6	-5.8	159	1.5870	30,059
324	MITHUNKNIT	15.5	15.9	15.4	15.5	15.5	0	100	1.5800	101,770
325	UNILEVERCL	2	2,066.8	2,053	2,053.6	2	-7.2	231	1.5500	754
326	ISLAMICFIN	11.1	11.2	11	11.1	11	0.1	87	1.5070	135,835
327	ZEALBANGLA	126.5	132	124.4	125.4	129.2	-2.7	174	1.5000	11,852
328	RUPALIBANK	16.9	17.1	16.7	16.9	16.9	0	91	1.4990	88,924
329	SEMLFBSLGF	5.4	5.5	5.4	5.4	5.4	0	43	1.4690	268,256
330	PADMALIFE	19.5	19.5	19	19.2	19.5	0	122	1.4570	75,935
331	USMANIAGL	45.2	47.5	44.1	45.2	44	1.2	186	1.4310	31,246
332	AMCL(PRAN)	216.9	220.3	216.1	216.9	218.3	-1.4	155	1.4140	6,493
333	NRBCBANK	7.4	7.5	7.4	7.5	7.4	0	43	1.3770	184,096
334	FASFIN	1.3	1.5	1.3	1.3	1.4	-0.1	148	1.3080	988,525
335	SBACBANK	6.5	6.7	6.4	6.6	6.6	-0.1	134	1.3070	201,638
336	EXIM1STMF	3.5	3.6	3.5	3.5	3.5	0	40	1.3050	372,906
337	ARAMITCEM	12.6	13	12.5	12.6	12.5	0.1	94	1.2690	99,862
338	METROSPIN	9.6	9.9	9.6	9.6	9.5	0.1	106	1.2570	129,402
339	JUTESPINN	208.2	212	205	208.1	208.5	-0.3	95	1.2500	6,003
340	ICBIBANK	2.9	3	2.9	2.9	2.9	0	57	1.2050	415,329
341	DBH1STMF	4.7	4.7	4.6	4.6	4.7	0	51	1.1720	254,392
342	SINGERBD	81.9	82.8	81.2	81.9	81.8	0.1	162	1.1640	14,264
343	RSRMSTEEL	8.7	8.7	8.4	8.6	8.4	0.3	96	1.1580	135,777
344	LRGLOBMF1	3.4	3.4	3.2	3.2	3.2	0.2	57	1.1450	350,924
345	PREMIERBAN	4.5	4.5	4.3	4.5	4.4	0.1	119	1.0830	244,099
346	JMISMDL	128.1	129	126.6	128.1	127	1.1	104	1.0760	8,393
347	ICB3RDNRB	4.6	4.7	4.6	4.6	4.7	-0.1	30	1.0170	220,196
348	GRAMEENS2	12.8	12.8	12.5	12.7	12.5	0.3	88	1.0130	79,782
349	RENWICKJA	537.3	548	535.7	537.3	539.6	-2.3	91	0.9820	1,826
350	ICBSONALI1	5	5.1	5	5	5	0	53	0.9640	192,703
351	FBFIF	3.1	3.2	3	3.1	3.1	0	59	0.9560	308,213
352	RECKITTBEN	3	3,374.9	3,321	3,324.6	3	8.7	53	0.8950	269
353	STYLECRAFT	53.1	53.9	52.8	53.1	53.1	0	124	0.8590	16,181
354	AIBL1STIMF	4.2	4.2	4.1	4.2	4.2	0	104	0.8570	205,480
355	STANCERAM	72.5	74.9	72.4	72.5	72.8	-0.3	86	0.8460	11,619
356	FAREASTFIN	1.3	1.4	1.3	1.3	1.4	-0.1	154	0.8370	633,966
357	SHURWID	7	7	6.9	7	6.9	0.1	64	0.8350	120,516
358	AMBEEPHA	762	768	762	762	763	-1	59	0.8250	1,081
359	PRIMEFIN	3.2	3.4	3.2	3.2	3.3	-0.1	69	0.8100	249,131
360	PROGRESLIF	44.5	45.6	43.5	44	44.4	0.1	82	0.7600	17,404
361	ECABLES	124.7	124.8	121.1	124.7	122.7	2	70	0.7400	5,988
362	FIRSTFIN	4.3	4.4	4.3	4.3	4.3	0	30	0.7300	169,101
363	NURANI	3.2	3.2	3.1	3.2	3.1	0.1	78	0.7070	222,504
364	GSPFINANCE	3.7	3.8	3.6	3.7	3.8	-0.1	60	0.6960	187,526
365	UTTARAFIN	13.9	14	13.8	13.9	13.9	0	33	0.6720	48,421
366	1JANATAMF	3	3.1	3	3	3	0	54	0.6660	221,396
367	ALARABANK	14.5	14.8	14.4	14.6	14.5	0	70	0.6590	45,210
368	ICBAGRANI1	6.8	6.8	6.7	6.8	6.8	0	19	0.6160	90,550
369	MEGHNACEM	32	32.7	31	32	32.1	-0.1	98	0.5800	18,434
370	ICBAMCL2ND	6.3	6.3	6.1	6.2	6.2	0.1	31	0.5480	88,462
371	MIDASFIN	6.2	6.2	5.9	6.2	5.7	0.5	76	0.5110	83,767
372	NCCBLMF1	4.3	4.3	4.2	4.2	4.2	0.1	88	0.4640	110,343
373	TUNGHAI	3.1	3.2	3	3.1	3	0.1	62	0.4430	142,260
374	MBL1STMF	3.9	4	3.8	3.8	3.9	0	32	0.4410	115,256
375	PHOENIXFIN	3.8	4	3.8	3.8	3.9	-0.1	41	0.4280	110,672
376	BATASHOE	874.8	880	858.1	859.8	858.1	16.7	45	0.4200	484
377	IFILISLMF1	4.1	4.3	4.1	4.2	4.2	-0.1	37	0.4190	100,264
378	BIFC	4.4	4.6	4.3	4.3	4.5	-0.1	61	0.3860	88,054
379	NORTHERN	111.3	112.9	110.2	110.7	110	1.3	80	0.3680	3,326
380	ATLASBANG	69	69.4	68.3	69	69.3	-0.3	39	0.3310	4,812
381	GREENDELMF	3.5	3.5	3.4	3.4	3.4	0.1	37	0.2920	85,842
382	EBL1STMF	3.8	3.9	3.8	3.8	3.8	0	39	0.2900	76,247
383	PRIME1ICBA	4.7	4.7	4.6	4.7	4.7	0	25	0.2890	61,572
384	BAYLEASING	4.7	4.8	4.7	4.7	4.7	0	70	0.2760	58,450
385	EXIMBANK	0	0	0	3	3	--	0	0.0000	0
386	BDSERVICE	0	0	0	5.2	5.2	--	0	0.0000	0
387	SAVAREFR	0	0	0	215.5	215.5	--	0	0.0000	0
388	NRBBANK	0	0	0	5.9	5.9	--	0	0.0000	0
389	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0.0000	0
390	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0.0000	0
391	NTC	0	0	0	160.4	160.4	--	0	0.0000	0
392	SIBL	0	0	0	3	3	--	0	0.0000	0
393	GIB	0	0	0	1.7	1.7	--	0	0.0000	0
394	DHAKAINS	0	0	0	45	45	--	0	0.0000	0
395	UNIONBANK	0	0	0	1.5	1.5	--	0	0.0000	0
396	SEMLLECMF	0	0	0	7.4	7.4	--	0	0.0000	0

If YCP is available, CHANGE = (LTP - YCP) %CHANGE = ((LTP - YCP)x100/ YCP)	LTP = Last Traded Price CLOSEP* = Closing Price
Otherwise, CHANGE = (LTP - OAP) %CHANGE = ((LTP - OAP)x100/OAP)	YCP* = Yesterday's Closing Price OAP = Open Adjusted 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/