Latest Share Price by Volume | 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 Volume 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	992.84	16,146,354
2	BBS	16.1	16.2	14.8	16.1	14.8	1.3	4,446	235.843	14,858,400
3	BDTHAI	20.3	21	20	20.3	20.4	-0.1	3,653	212.711	10,424,256
4	NCCBANK	16.6	16.8	16.4	16.6	16.6	0	1,581	171.527	10,360,637
5	IPDC	28.8	29.4	27.1	28.8	28.3	0.5	2,745	261.087	9,047,120
6	VFSTDL	17.1	18.4	16.9	17.1	17	0.1	3,523	155.572	8,901,749
7	ETL	13.3	13.7	13.1	13.3	13.5	-0.2	2,724	112.331	8,430,044
8	GHAIL	15.6	16.4	15.2	15.6	15	0.6	2,676	125.898	7,976,667
9	MHSML	23.3	23.8	22.4	23.3	22.3	1	3,940	164.457	7,061,932
10	SPCERAMICS	24.3	25.2	23.6	24.3	23.5	0.8	3,340	155.243	6,333,319
11	GOLDENSON	17.2	17.6	16.8	17.2	16.7	0.5	2,482	108.374	6,257,729
12	IBP	16	16.5	15.6	16	15.5	0.5	2,169	97.876	6,094,833
13	DSSL	11.1	11.5	11	11.1	11.2	-0.1	1,742	67.877	6,089,089
14	FUWANGCER	15.9	16.5	14.6	15.9	15.5	0.4	2,332	98.026	6,081,764
15	BDCOM	33	33.1	30.2	33	30.1	2.9	3,430	182.168	5,643,034
16	BBSCABLES	24.8	25.4	24.2	24.8	24	0.8	3,434	137.573	5,538,910
17	MALEKSPIN	31.1	31.8	30.4	31.1	30.5	0.6	2,683	167.952	5,402,203
18	MLDYEING	11.4	11.7	11.1	11.4	11	0.4	1,719	54.402	4,749,831
19	QUEENSOUTH	15.1	15.6	14.8	15.1	14.8	0.3	1,502	71.909	4,711,463
20	BPPL	20.6	21.3	20.3	20.6	20.5	0.1	1,947	95.146	4,595,029
21	GENEXIL	37.2	37.7	35.3	37.2	35.4	1.8	3,658	164.344	4,524,815
22	BDTHAIFOOD	29.2	31	28.7	29.2	30.9	-1.7	2,759	134.106	4,487,210
23	ACMEPL	24.4	24.9	24	24.4	24	0.4	2,613	108.838	4,425,637
24	SILCOPHL	22.1	22.3	20	22.1	21.3	0.8	1,670	95.465	4,349,222
25	SAIHAMCOT	19.9	20.4	19.7	19.9	20.1	-0.2	1,595	86.928	4,320,811
26	SHEPHERD	16.7	17.1	16.4	16.7	16.5	0.2	1,547	71.467	4,239,410
27	FEKDIL	17.1	17.8	17.1	17.1	17.3	-0.2	1,780	71.452	4,110,227
28	KBPPWBIL	47.3	47.6	45.9	47.3	46.7	0.6	4,499	192.495	4,104,438
29	LANKABAFIN	16.5	17	16.4	16.5	16.7	-0.2	1,694	66.79	3,998,471
30	SAIFPOWER	9.3	9.3	8.5	9.3	8.5	0.8	1,452	35.772	3,947,470
31	MONNOFABR	23.2	23.7	23	23.2	23	0.2	1,816	89.062	3,810,905
32	SSSTEEL	6.8	6.9	6.5	6.8	6.4	0.4	1,189	24.551	3,638,411
33	CNATEX	3.4	3.4	3.2	3.4	3.2	0.2	380	11.995	3,628,006
34	RINGSHINE	3.9	3.9	3.6	3.9	3.6	0.3	433	13.089	3,399,119
35	CITYBANK	30.5	30.7	30.3	30.5	30.5	0	1,072	102.278	3,360,021
36	MTB	13.9	14	13.5	13.9	13.6	0.3	479	46.053	3,324,475
37	DHAKABANK	12	12.2	12	12	12	0	509	37.196	3,095,128
38	EGEN	26.9	27.2	25.8	26.9	25.9	1	1,934	81.107	3,045,917
39	BRACBANK	65.6	66.5	65.4	65.6	66.1	-0.5	3,381	193.525	2,950,935
40	PLFSL	1.4	1.5	1.3	1.4	1.4	0	254	4.164	2,926,661
41	SUMITPOWER	15.2	15.4	14.7	15.2	14.7	0.5	1,194	43.406	2,877,713
42	SILVAPHL	14.2	14.4	13.6	14.2	13.5	0.7	1,217	40.325	2,861,014
43	KEYACOSMET	5	5	4.8	5	4.8	0.2	495	13.968	2,805,638
44	RDFOOD	28.6	29.5	28.5	28.6	28.9	-0.3	2,169	79.778	2,751,110
45	NFML	20.9	20.9	20.9	20.9	19	1.9	411	53.195	2,545,194
46	ROBI	31.4	31.5	30.9	31.4	31	0.4	1,315	77.712	2,485,240
47	PDL	6.2	6.2	5.8	6.2	5.7	0.5	675	15.181	2,460,346
48	SIMTEX	25.6	26.2	25.6	25.6	25.6	0	1,378	60.593	2,346,036
49	MIDLANDBNK	16.5	16.7	16.2	16.5	16.3	0.2	813	37.134	2,257,191
50	SAIHAMTEX	18.6	19	18.6	18.6	18.6	0	970	41.275	2,201,009
51	ABB1STMF	3.2	3.3	3.1	3.2	3.2	0	252	6.775	2,111,618
52	ITC	42.7	43.1	41.1	42.7	41.3	1.4	1,911	86.654	2,054,656
53	TRUSTBANK	15.6	15.9	15.5	15.6	15.7	-0.1	1,142	31.534	2,018,851
54	UTTARABANK	21.5	21.8	21.3	21.5	21.6	-0.1	742	42.965	1,994,333
55	EPGL	20.6	21.2	20.4	20.6	20.6	0	1,333	41.203	1,981,869
56	BXPHARMA	134.7	136.7	131.3	134.7	132.3	2.4	2,983	266.025	1,980,755
57	GPHISPAT	18	18.2	17.8	17.9	17.8	0.2	828	34.915	1,941,939
58	REGENTTEX	6.8	7.6	6.8	6.8	7.5	-0.7	881	13.249	1,922,990
59	ARGONDENIM	19.7	20	19.6	19.7	19.7	0	803	36.534	1,846,770
60	AGNISYSL	30.1	30.3	28.9	30.1	28.9	1.2	1,201	52.616	1,768,995
61	SICL	38.9	40.1	38.7	38.9	39.8	-0.9	1,564	69.387	1,760,991
62	APOLOISPAT	3.5	3.5	3.3	3.5	3.3	0.2	312	5.758	1,684,186
63	FAMILYTEX	2.8	2.9	2.7	2.8	2.8	0	240	4.706	1,684,067
64	CAPITECGBF	7.5	7.7	7.4	7.5	7.5	0	380	12.573	1,660,867
65	FEDERALINS	28	29	27.8	28	29.7	-1.7	1,178	46.775	1,651,133
66	PF1STMF	8.6	8.7	8.3	8.6	8.4	0.2	292	14.013	1,643,407
67	DESHBANDHU	21.7	22.6	21.6	21.7	21.6	0.1	1,081	36.14	1,634,177
68	CENTRALPHL	9.6	9.7	9.3	9.6	9.3	0.3	763	15.278	1,598,462
69	IFIC	5	5.1	4.9	5	5	0	304	7.931	1,588,235
70	MEGHNAINS	34.4	35.9	34.1	34.4	35	-0.6	1,196	53.47	1,536,952
71	NHFIL	27.6	28.3	27.5	27.6	27.7	-0.1	1,026	42.776	1,535,421
72	UNITEDFIN	15.6	16.2	15.5	15.6	15.9	-0.3	647	23.969	1,518,108
73	EBL	24.8	25.4	24.4	24.8	24.8	0	692	37.562	1,516,707
74	NBL	4.1	4.2	3.9	4	4.1	0	260	5.998	1,504,522
75	AMANFEED	35.1	35.4	34.6	35.1	34.5	0.6	1,019	52.565	1,504,065
76	PURABIGEN	31.7	32.4	31.6	31.7	32.3	-0.6	1,027	47.26	1,479,973
77	NAHEEACP	35.9	36.9	35	35.9	35.3	0.6	1,171	51.823	1,438,849
78	GENNEXT	3.3	3.3	3	3.3	3.1	0.2	250	4.573	1,424,494
79	SHASHADNIM	24	24.3	23.8	24	23.8	0.2	655	32.691	1,360,274
80	JAMUNABANK	23.9	24	23.8	23.9	23.8	0.1	419	32.382	1,354,461
81	LOVELLO	71.2	72.5	70.8	71.2	71.1	0.1	2,480	95.329	1,335,334
82	ALIF	5.5	5.6	5.4	5.5	5.5	0	267	7.206	1,300,450
83	ILFSL	1.3	1.4	1.3	1.3	1.4	-0.1	236	1.681	1,292,200
84	DOREENPWR	31.8	32.7	31.7	31.8	32.4	-0.6	938	39.672	1,233,517
85	POPULAR1MF	3.1	3.2	3	3.1	3.1	0	132	3.82	1,230,339
86	OAL	6.7	6.8	6.3	6.7	6.3	0.4	425	7.782	1,186,942
87	DOMINAGE	79.9	80.9	78	79.9	80	-0.1	1,365	93.969	1,178,629
88	SUNLIFEINS	67.5	73.5	66.8	67.5	72.2	-4.7	2,288	80.348	1,151,059
89	PEOPLESINS	58.5	61.1	58.1	58.5	60.1	-1.6	1,559	68.081	1,147,998
90	CAPMBDBLMF	9.9	10.1	9.8	9.9	9.9	0	320	11.213	1,126,909
91	SHARPIND	18.9	19	17.5	18.9	17.3	1.6	1,196	20.584	1,108,232
92	TECHNODRUG	42.5	43.5	42.4	42.5	42.6	-0.1	1,408	47.379	1,107,590
93	PROVATIINS	54.8	56.2	54.2	54.8	54.3	0.5	1,094	61.032	1,106,931
94	NEWLINE	6.1	6.1	5.6	6.1	5.6	0.5	324	6.447	1,076,279
95	PTL	63.8	64.7	62.9	63.8	62.8	1	1,125	66.703	1,045,948
96	RAKCERAMIC	29.9	30.5	29.3	29.9	29.3	0.6	1,027	30.886	1,034,063
97	SONARGAON	78.6	85.9	75.6	78.6	84	-5.4	1,835	82.968	1,011,291
98	1STPRIMFMF	20.3	21.4	20.2	20.3	20.6	-0.3	1,013	20.835	1,000,748
99	KTL	10.6	10.8	10.5	10.6	10.4	0.2	487	10.545	991,548
100	FASFIN	1.3	1.5	1.3	1.3	1.4	-0.1	148	1.308	988,525
101	BENGALWTL	25.2	25.8	24.9	25.2	24.8	0.4	542	25.024	987,293
102	FUWANGFOOD	11.5	11.6	11.2	11.5	11	0.5	530	11.178	974,095
103	MIRAKHTER	41.8	42.5	41.3	41.8	41.3	0.5	1,157	40.555	964,856
104	ESQUIRENIT	24.8	25.7	24.7	24.8	24.7	0.1	632	23.945	954,054
105	TILIL	54.2	56.6	53.7	54.2	54.9	-0.7	1,525	52.133	947,112
106	PREMIERLEA	2.3	2.5	2.3	2.3	2.5	-0.2	139	2.234	944,002
107	ADNTEL	68.7	69.6	66.5	68.7	67.2	1.5	1,690	64.274	942,894
108	ASIATICLAB	123.5	124.9	118	123.5	120.7	2.8	1,284	113.469	931,721
109	COPPERTECH	28.2	28.6	27.5	28.2	27.4	0.8	840	26.155	925,345
110	INTRACO	20.4	20.8	20.2	20.4	20.2	0.2	810	18.762	918,657
111	ICBEPMF1S1	6.3	6.8	6.2	6.3	6.6	-0.3	196	5.773	905,962
112	TOSRIFA	20.9	21.6	20.8	20.9	20.9	0	674	18.977	897,623
113	EIL	30.3	30.9	30	30.3	30.7	-0.4	789	26.784	882,752
114	RUPALIINS	27.4	28.1	27.2	27.4	27.7	-0.3	678	23.862	860,966
115	SONARBAINS	44.9	46.2	44.7	44.9	45.2	-0.3	845	37.069	818,990
116	BARKAPOWER	8.7	8.7	8.4	8.6	8.5	0.2	220	7.025	818,868
117	SEAPEARL	36.9	37.1	35.2	36.9	36.7	0.2	1,010	30.011	815,421
118	SALVO	37.4	37.9	37.1	37.4	37.1	0.3	727	30.201	806,817
119	INTECH	36.5	36.8	35.2	36.5	35.3	1.2	996	28.843	798,402
120	SOUTHEASTB	9.9	10	9.8	9.9	10	-0.1	319	7.819	789,935
121	JANATAINS	35.1	35.7	34.9	35.1	35.4	-0.3	938	27.45	780,866
122	SINOBANGLA	54.8	55.2	54	54.8	54.1	0.7	1,242	42.574	778,650
123	UCB	9.1	9.1	8.8	9	8.8	0.3	234	6.858	766,985
124	TALLUSPIN	8.8	9	8.5	8.7	8.4	0.4	368	6.682	761,577
125	BEACHHATCH	34	35.3	32.9	34	32.9	1.1	1,156	26.174	760,148
126	RUNNERAUTO	42	42.4	41.7	42	41.7	0.3	869	31.669	754,019
127	SPCL	54.3	54.7	54.1	54.3	54.3	0	880	40.018	736,488
128	MERCANBANK	7.5	7.6	7.3	7.5	7.3	0.2	145	5.396	721,690
129	ICICL	29.2	29.6	29.1	29.2	29.3	-0.1	654	20.533	701,826
130	BANKASIA	18.4	18.7	18.3	18.4	18.5	-0.1	348	12.765	692,225
131	CENTRALINS	43.1	44.9	42.7	43.1	43.8	-0.7	833	30.338	690,614
132	IFIC1STMF	3.5	3.6	3.5	3.5	3.5	0	97	2.432	689,595
133	GLOBALINS	37.6	38.6	37.2	37.6	38.1	-0.5	768	25.833	682,128
134	ISLAMIINS	58.8	60.4	55	58.8	55	3.8	897	39.073	679,652
135	FORTUNE	15.9	16	15.4	15.9	15.7	0.2	504	10.702	679,128
136	ASIAINS	42	43.6	41.8	42	43.3	-1.3	1,118	28.109	663,389
137	MAKSONSPIN	6.1	6.2	5.9	6.1	6	0.1	214	3.989	658,768
138	STANDARINS	52.5	54.4	52	52.5	53.1	-0.6	714	34.866	658,252
139	DGIC	29.1	30	28.9	29.1	29.5	-0.4	589	19.266	658,104
140	ACTIVEFINE	7.4	7.4	7.1	7.3	7.1	0.3	267	4.784	654,494
141	FAREASTFIN	1.3	1.4	1.3	1.3	1.4	-0.1	154	0.837	633,966
142	PRIMEBANK	30.3	30.5	29.7	30.3	30.1	0.2	411	18.772	623,854
143	ZAHEENSPIN	6.1	6.1	5.8	6.1	5.8	0.3	236	3.713	621,920
144	ANWARGALV	116.7	119	116.3	116.7	116.6	0.1	2,362	72.775	621,107
145	PHPMF1	3.1	3.2	3	3.1	3.1	0	90	1.916	618,128
146	VAMLRBBF	6.8	6.9	6.7	6.8	6.7	0.1	89	4.153	614,902
147	ABBANK	4.9	5.1	4.9	4.9	5	-0.1	203	3.038	613,801
148	SHAHJABANK	17	17.2	17	17	16.9	0.1	235	10.26	600,826
149	EASTLAND	26	26.4	25.7	26	26.1	-0.1	502	15.181	579,857
150	BESTHLDNG	14.8	15.1	14.7	14.8	14.9	-0.1	529	8.539	574,765
151	KDSALTD	48.7	49.6	48.5	48.7	49	-0.3	807	28.123	574,661
152	PENINSULA	23.2	23.7	23.1	23.2	23.1	0.1	544	13.356	573,036
153	FARCHEM	19.2	19.7	18.9	19.2	19	0.2	523	10.992	570,582
154	TRUSTB1MF	3.1	3.2	3	3	3.1	0	72	1.746	566,736
155	EBLNRBMF	3.1	3.2	3	3.1	3.1	0	50	1.754	565,899
156	IFADAUTOS	24.7	24.9	24.4	24.7	24.4	0.3	478	13.689	553,756
157	KARNAPHULI	37.2	38.4	37.1	37.2	37.8	-0.6	547	19.966	529,926
158	ENVOYTEX	52.1	53.2	51.8	52.1	52	0.1	766	27.708	526,314
159	RUPALILIFE	94.8	98	94.3	94.8	96.7	-1.9	1,702	49.608	518,546
160	BNICL	103.9	108.4	99.9	103.9	108.3	-4.4	1,266	54.373	516,355
161	AL-HAJTEX	107.1	109.4	105.9	107.1	108.6	-1.5	2,261	54.885	512,807
162	WMSHIPYARD	9	9.2	8.9	9	8.8	0.2	279	4.534	501,349
163	PIONEERINS	67.5	69.2	66.7	67.5	67.9	-0.4	966	33.663	499,352
164	ACMELAB	80.1	80.9	79.5	80.1	79.5	0.6	849	39.426	491,600
165	CLICL	54.2	56.8	53.6	54.2	55.9	-1.7	979	26.817	488,046
166	PREMIERCEM	48.4	49.7	47.7	48.4	47.4	1	783	23.256	480,203
167	QUASEMIND	43.7	44.2	43.5	43.7	43.4	0.3	645	20.518	468,129
168	MONNOCERA	95.9	97.5	95.7	95.9	95.7	0.2	1,566	45.012	467,448
169	SEMLIBBLSF	6.4	6.4	6.2	6.4	6.2	0.2	62	2.916	457,968
170	EMERALDOIL	23.2	24.2	23	23.2	23.7	-0.5	493	10.559	451,795
171	LHB	54.4	54.7	54.2	54.4	54.3	0.1	620	24.55	451,017
172	UNIONINS	40.1	41.9	39.8	40.1	41	-0.9	681	18.144	448,269
173	CAPMIBBLMF	9.6	9.7	9.4	9.6	9.5	0.1	136	4.277	446,960
174	NAVANAPHAR	70.9	72.2	70.3	70.9	70.5	0.4	1,014	31.857	446,765
175	HWAWELLTEX	45.1	45.5	44.3	45.1	44.8	0.3	667	19.898	442,071
176	DELTASPINN	6.9	7	6.8	6.9	6.8	0.1	186	3.051	442,035
177	CONTININS	33	33.7	32.9	33	33	0	489	14.643	440,540
178	SKTRIMS	14.4	14.5	13.8	14.4	13.8	0.6	302	6.037	426,829
179	ICBIBANK	2.9	3	2.9	2.9	2.9	0	57	1.205	415,329
180	YPL	24.9	25.7	24.6	24.9	24.6	0.3	389	10.407	413,432
181	AOL	18	18.1	17.4	18	17.4	0.6	263	7.374	413,317
182	ADVENT	15.5	15.8	15.2	15.5	15.1	0.4	268	6.368	411,386
183	STANDBANKL	4.8	4.9	4.7	4.8	4.8	0	91	1.931	403,654
184	MJLBD	90.5	92	90.3	90.5	91.9	-1.4	778	36.729	403,439
185	KPCL	11	11	10.8	10.9	10.9	0.1	216	4.374	400,754
186	ORIONPHARM	28.9	29.4	28.8	28.9	29	-0.1	524	11.58	399,274
187	BDFINANCE	13.5	13.9	13.5	13.5	13.4	0.1	172	5.444	397,544
188	MONOSPOOL	109.3	111.5	107.5	109.3	108.3	1	1,763	43.509	395,318
189	UNIQUEHRL	41.3	42.1	41	41.3	41.5	-0.2	584	16.379	394,680
190	GREENDELT	66.5	68.3	66	66.5	67.6	-1.1	725	26.278	391,637
191	TITASGAS	17.7	18.1	17.7	17.8	17.9	-0.2	346	6.989	391,220
192	IDLC	40.8	41.7	40.6	40.8	41.1	-0.3	571	15.929	388,480
193	BEACONPHAR	108.5	111.4	108.1	108.5	108.7	-0.2	1,145	42.291	387,118
194	PARAMOUNT	60.8	64.5	60	60.4	62.4	-1.6	698	23.752	386,019
195	AAMRANET	19	19.1	18.4	18.9	18.4	0.6	325	7.257	383,981
196	PRIMELIFE	44.4	46.1	43.9	44.4	44.7	-0.3	696	17.182	382,019
197	SAMORITA	77.6	78.2	74.5	77.6	74.5	3.1	1,250	29.068	378,385
198	ISLAMIBANK	33.8	34.5	32.5	33.5	34.1	-0.3	813	12.502	375,880
199	EXIM1STMF	3.5	3.6	3.5	3.5	3.5	0	40	1.305	372,906
200	SANDHANINS	25.6	25.8	25.3	25.6	25.6	0	397	9.394	367,868
201	NTLTUBES	66	67.7	65.5	66	66.5	-0.5	768	24.268	367,448
202	LEGACYFOOT	67.8	69.8	65	67.8	68.3	-0.5	1,102	24.796	366,376
203	ZAHINTEX	9	9.1	8.7	9	8.7	0.3	163	3.274	364,309
204	DAFODILCOM	159.8	161	155.3	159.8	157.6	2.2	1,474	57.583	363,589
205	OIMEX	16.1	16.5	16	16.2	16	0.1	305	5.907	363,352
206	UNIONCAP	4.8	5	4.8	4.8	4.9	-0.1	116	1.723	357,668
207	BSC	107.3	108.9	107	107.3	108	-0.7	1,294	37.939	352,392
208	PRAGATIINS	74.1	75.5	73.5	74.1	75	-0.9	653	26.243	351,642
209	LRGLOBMF1	3.4	3.4	3.2	3.2	3.2	0.2	57	1.145	350,924
210	SQURPHARMA	217.9	218	216.9	217.9	216.9	1	1,311	76.164	350,126
211	SALAMCRST	15.1	15.4	15	15.1	15	0.1	307	5.264	348,041
212	POPULARLIF	62.1	63.5	61.8	62.1	62.8	-0.7	668	21.553	344,335
213	CRYSTALINS	71.9	74	71.5	71.9	73.3	-1.4	808	24.635	339,936
214	GLDNJMF	6.5	6.8	6.5	6.5	6.6	-0.1	99	2.227	339,253
215	LRBDL	11.9	12	11.7	11.9	11.7	0.2	230	4.007	338,256
216	RELIANCINS	113.1	116.1	109.8	113.1	111.2	1.9	1,039	37.404	331,082
217	GBBPOWER	8.8	8.9	8.7	8.8	8.8	0	106	2.882	328,532
218	ONEBANKPLC	8.2	8.4	8.2	8.2	8.2	0	95	2.674	324,231
219	HAKKANIPUL	79.2	80.7	78.4	79.2	78.8	0.4	996	25.458	320,854
220	PRIMEINSUR	41.9	43	41.7	41.9	42.1	-0.2	407	13.308	316,506
221	PHENIXINS	42.9	44.4	42.8	42.9	43.3	-0.4	462	13.616	315,346
222	PUBALIBANK	36.9	37.5	36.5	36.8	37.3	-0.4	318	11.492	310,629
223	CONFIDCEM	63.8	64.7	63.7	63.8	64.2	-0.4	555	19.851	310,101
224	FBFIF	3.1	3.2	3	3.1	3.1	0	59	0.956	308,213
225	DUTCHBANGL	43.1	43.3	42.6	43.1	42.9	0.2	394	12.979	302,208
226	REPUBLIC	35.3	36.2	34.4	35.1	35.7	-0.4	366	10.721	301,774
227	APEXSPINN	332.4	355	323.4	332.4	354.4	-22	3,114	97.226	290,102
228	MEGHNAPET	77.8	81.9	75	77.9	77.6	0.2	573	22.78	289,756
229	ANLIMAYARN	34.3	35.4	33.3	34.3	33.8	0.5	380	9.981	288,538
230	EASTERNINS	59.1	61.2	58.8	59.1	61.7	-2.6	546	17.159	287,628
231	MEGCONMILK	40.3	42	38.9	40.3	38.2	2.1	634	11.617	282,486
232	AFCAGRO	7.9	8	7.8	7.9	7.8	0.1	113	2.175	276,654
233	AFTABAUTO	31.8	32	31.3	31.8	31.5	0.3	384	8.701	275,147
234	ICB	44	44.2	43.2	43.7	43.4	0.6	437	11.999	274,838
235	MERCINS	39	39.3	38.2	38.8	38.2	0.8	445	10.632	274,099
236	SEMLFBSLGF	5.4	5.5	5.4	5.4	5.4	0	43	1.469	268,256
237	ISNLTD	63.2	63.5	60.5	62.4	60.9	2.3	845	16.446	265,727
238	EHL	88.1	89.7	87.8	88.1	88.3	-0.2	716	22.999	260,169
239	DACCADYE	17.5	17.7	17.1	17.4	17.5	0	272	4.449	255,811
240	DBH1STMF	4.7	4.7	4.6	4.6	4.7	0	51	1.172	254,392
241	ACFL	24.3	24.3	23.9	24.1	24.1	0.2	274	6.081	253,225
242	PRIMEFIN	3.2	3.4	3.2	3.2	3.3	-0.1	69	0.81	249,131
243	KPPL	15.8	16.1	15.8	15.8	15.8	0	278	3.951	249,073
244	AGRANINS	26.7	27.7	26.5	26.7	26.9	-0.2	294	6.597	246,503
245	PREMIERBAN	4.5	4.5	4.3	4.5	4.4	0.1	119	1.083	244,099
246	DBH	41	41.5	40.9	41	41.3	-0.3	245	9.567	232,790
247	SAFKOSPINN	19.9	21.4	19.5	19.7	20.8	-0.9	333	4.704	232,478
248	NURANI	3.2	3.2	3.1	3.2	3.1	0.1	78	0.707	222,504
249	NPOLYMER	33.4	34	33.1	33.4	33.3	0.1	334	7.432	221,779
250	1JANATAMF	3	3.1	3	3	3	0	54	0.666	221,396
251	ICB3RDNRB	4.6	4.7	4.6	4.6	4.7	-0.1	30	1.017	220,196
252	JHRML	50.5	51	50.3	50.5	50.4	0.1	430	11.105	219,828
253	ORIONINFU	315.2	319.2	314.1	315.2	316.7	-1.5	1,931	66.751	210,904
254	CVOPRL	166.3	168.5	165.4	166.3	166.4	-0.1	1,360	35.091	210,727
255	SONALILIFE	84.1	85.9	83.6	84.1	83.4	0.7	638	17.452	206,483
256	AIBL1STIMF	4.2	4.2	4.1	4.2	4.2	0	104	0.857	205,480
257	APEXTANRY	100.7	104.9	100	100.7	102.9	-2.2	1,231	20.535	203,353
258	SBACBANK	6.5	6.7	6.4	6.6	6.6	-0.1	134	1.307	201,638
259	HFL	16	16	14.8	15.9	14.6	1.4	342	3.142	199,302
260	POWERGRID	37.9	38.4	37.8	37.9	38.3	-0.4	256	7.485	196,979
261	RELIANCE1	10.6	10.8	10.6	10.6	10.8	-0.2	114	2.104	196,908
262	ALLTEX	17.1	17.2	16.6	17.1	16.6	0.5	174	3.338	196,386
263	DESCO	23.9	24.3	23.9	23.9	24.3	-0.4	158	4.718	196,252
264	INDEXAGRO	72	72.5	71.3	71.6	72.1	-0.1	512	13.964	194,650
265	ICBSONALI1	5	5.1	5	5	5	0	53	0.964	192,703
266	GSPFINANCE	3.7	3.8	3.6	3.7	3.8	-0.1	60	0.696	187,526
267	NRBCBANK	7.4	7.5	7.4	7.5	7.4	0	43	1.377	184,096
268	MATINSPINN	52.1	52.5	51.3	52.1	51.6	0.5	255	8.878	170,856
269	FIRSTFIN	4.3	4.4	4.3	4.3	4.3	0	30	0.73	169,101
270	DELTALIFE	80.6	84	80.2	80.6	82	-1.4	626	13.717	167,445
271	SIPLC	102.8	106.7	102.2	102.8	104.3	-1.5	435	17.263	167,371
272	BSRMSTEEL	79	79.2	77.7	79	78.1	0.9	312	13.138	167,173
273	SAMATALETH	106.1	109	105.1	106.1	108.2	-2.1	1,255	17.441	163,139
274	MIRACLEIND	28.1	28.4	28	28.1	28	0.1	210	4.541	161,417
275	AZIZPIPES	78.7	82	78.1	78.7	78	0.7	820	12.887	160,589
276	MEGHNALIFE	60.5	62.1	60.2	60.5	61.2	-0.7	391	9.662	158,433
277	AAMRATECH	14.9	15.3	14.4	14.7	14.8	0.1	236	2.334	157,566
278	NAVANACNG	22	22.1	21.7	21.9	21.7	0.3	137	3.454	157,360
279	BDWELDING	15.8	16.4	15.6	15.8	15.9	-0.1	144	2.449	154,807
280	GP	251.5	252.5	250	251.5	250.6	0.9	974	38.672	153,687
281	BATBC	212.2	214.9	211.9	212.2	212.1	0.1	1,413	32.121	150,989
282	BGIC	39.8	40.9	39.5	39.8	40.3	-0.5	313	6.043	150,909
283	AIL	34.3	34.9	34	34.3	34.1	0.2	261	5.197	150,821
284	NORTHRNINS	41.3	41.8	41.2	41.3	41.5	-0.2	321	5.939	143,530
285	SONALIPAPR	231.4	235.9	225	231.4	228.4	3	1,076	32.89	142,352
286	TUNGHAI	3.1	3.2	3	3.1	3	0.1	62	0.443	142,260
287	FAREASTLIF	24.2	24.4	24	24.2	24	0.2	187	3.405	140,619
288	PRIMETEX	18.7	18.7	17	18.7	17	1.7	142	2.604	139,819
289	HRTEX	21.4	22	21	21.4	21.1	0.3	240	2.944	136,777
290	ISLAMICFIN	11.1	11.2	11	11.1	11	0.1	87	1.507	135,835
291	RSRMSTEEL	8.7	8.7	8.4	8.6	8.4	0.3	96	1.158	135,777
292	METROSPIN	9.6	9.9	9.6	9.6	9.5	0.1	106	1.257	129,402
293	PRAGATILIF	184.4	189.3	183.5	184.4	185.8	-1.4	786	23.551	127,118
294	DSHGARME	143	149.3	141.3	143	146.9	-3.9	789	18.209	126,398
295	ASIAPACINS	45.3	46.8	45.1	45.3	45.9	-0.6	236	5.525	121,262
296	SHURWID	7	7	6.9	7	6.9	0.1	64	0.835	120,516
297	MBL1STMF	3.9	4	3.8	3.8	3.9	0	32	0.441	115,256
298	DULAMIACOT	181.9	188.3	179.3	181.9	183.5	-1.6	385	21.126	114,056
299	PHOENIXFIN	3.8	4	3.8	3.8	3.9	-0.1	41	0.428	110,672
300	NCCBLMF1	4.3	4.3	4.2	4.2	4.2	0.1	88	0.464	110,343
301	BANGAS	134.1	136.4	133.6	134.1	134.8	-0.7	776	14.226	105,713
302	APEXFOOT	200.9	203.5	198.9	199.7	200.4	0.5	827	20.463	102,301
303	MITHUNKNIT	15.5	15.9	15.4	15.5	15.5	0	100	1.58	101,770
304	IFILISLMF1	4.1	4.3	4.1	4.2	4.2	-0.1	37	0.419	100,264
305	ARAMITCEM	12.6	13	12.5	12.6	12.5	0.1	94	1.269	99,862
306	GHCL	20.8	20.9	20.6	20.8	20.6	0.2	90	1.999	96,139
307	OLYMPIC	149.4	149.9	148	149.4	148.3	1.1	431	13.926	93,197
308	BDAUTOCA	216.3	220.9	215	216.3	218.7	-2.4	1,094	19.915	91,652
309	ICBAGRANI1	6.8	6.8	6.7	6.8	6.8	0	19	0.616	90,550
310	UNITEDINS	43.5	45.2	43.2	43.5	44.2	-0.7	221	3.922	89,223
311	RUPALIBANK	16.9	17.1	16.7	16.9	16.9	0	91	1.499	88,924
312	ICBAMCL2ND	6.3	6.3	6.1	6.2	6.2	0.1	31	0.548	88,462
313	BIFC	4.4	4.6	4.3	4.3	4.5	-0.1	61	0.386	88,054
314	GREENDELMF	3.5	3.5	3.4	3.4	3.4	0.1	37	0.292	85,842
315	MIDASFIN	6.2	6.2	5.9	6.2	5.7	0.5	76	0.511	83,767
316	TAKAFULINS	38.9	39.4	37.7	38.3	38.3	0.6	168	3.14	81,349
317	RAHIMAFOOD	102.4	103.6	100	102.4	102	0.4	421	8.248	80,935
318	CROWNCEMNT	55.1	56.1	54.5	55.1	55.1	0	306	4.437	80,844
319	GRAMEENS2	12.8	12.8	12.5	12.7	12.5	0.3	88	1.013	79,782
320	EBL1STMF	3.8	3.9	3.8	3.8	3.8	0	39	0.29	76,247
321	BSRMLTD	92.9	93	91.3	92.9	92.8	0.1	224	7.043	76,041
322	PADMALIFE	19.5	19.5	19	19.2	19.5	0	122	1.457	75,935
323	MAGURAPLEX	87.4	89	87.1	87.4	87.2	0.2	363	6.636	75,317
324	FINEFOODS	543.6	552.5	536.5	543.6	544.6	-1	557	40.785	75,120
325	TAMIJTEX	128.5	131	128.1	128.5	129.5	-1	394	9.405	72,860
326	NITOLINS	34.6	35.3	34.2	34.6	34.9	-0.3	127	2.533	72,811
327	SQUARETEXT	49.1	49.4	48.7	49.1	49.2	-0.1	252	3.453	70,438
328	BPML	28.6	29.3	28.2	28.5	28.8	-0.2	176	2.003	69,502
329	BSCPLC	147.3	148	146	147.3	147.1	0.2	346	10.156	69,026
330	ACI	189.4	190.4	188.2	189.4	190.4	-1	557	12.073	63,679
331	PRIME1ICBA	4.7	4.7	4.6	4.7	4.7	0	25	0.289	61,572
332	BAYLEASING	4.7	4.8	4.7	4.7	4.7	0	70	0.276	58,450
333	GQBALLPEN	634.5	650	626.2	634.5	641.1	-6.6	554	33.535	52,824
334	KAY&QUE	431.7	440.9	430	431.7	438.5	-6.8	1,178	22.43	51,586
335	WATACHEM	133.9	135.5	133.3	133.9	134	-0.1	481	6.507	48,558
336	UTTARAFIN	13.9	14	13.8	13.9	13.9	0	33	0.672	48,421
337	NATLIFEINS	104.1	105	102.9	104.1	103.5	0.6	223	4.828	46,514
338	ALARABANK	14.5	14.8	14.4	14.6	14.5	0	70	0.659	45,210
339	BDLAMPS	175.2	179.4	175	175.2	177.1	-1.9	507	7.598	43,042
340	HAMI	156.6	164	153	156.6	161.1	-4.5	551	6.351	40,200
341	ACIFORMULA	142.8	144.8	142.6	142.8	142.8	0	233	5.589	39,008
342	PADMAOIL	184.4	184.8	183.6	184.4	184.2	0.2	234	7.034	38,193
343	APEXFOODS	267.9	272.9	266	267.9	269.8	-1.9	555	9.529	35,364
344	UPGDCL	125	125.5	123.5	125	124.8	0.2	232	4.101	32,940
345	USMANIAGL	45.2	47.5	44.1	45.2	44	1.2	186	1.431	31,246
346	BEXIMCO	52.8	52.8	52.8	52.8	58.6	-5.8	159	1.587	30,059
347	RENATA	435.6	439.9	434.2	435.6	433.3	2.3	503	12.939	29,686
348	KOHINOOR	502.2	511.8	502.2	505.9	508	-5.8	421	13.999	27,609
349	CITYGENINS	106.8	107	106.1	106.8	106.4	0.4	117	2.933	27,516
350	MONNOAGML	347	354.8	346.7	347	350.9	-3.9	595	9.593	27,502
351	SONALIANSH	183.5	186.3	182	183.5	184.7	-1.2	230	4.492	24,438
352	WALTONHIL	380.9	383.5	377	379.1	377.1	3.8	538	8.905	23,520
353	RANFOUNDRY	154.4	156.9	154.3	154.4	155.4	-1	109	3.343	21,640
354	GEMINISEA	117	119.5	116.8	117	117.5	-0.5	257	2.462	20,952
355	ARAMIT	191	191.9	186.1	189	188.9	2.1	234	3.922	20,687
356	SHYAMPSUG	186.4	195.5	180	186.4	199	-12.6	279	3.428	18,462
357	MEGHNACEM	32	32.7	31	32	32.1	-0.1	98	0.58	18,434
358	HEIDELBCEM	227.4	231.6	225	227.4	230.2	-2.8	319	4.11	18,064
359	PROGRESLIF	44.5	45.6	43.5	44	44.4	0.1	82	0.76	17,404
360	STYLECRAFT	53.1	53.9	52.8	53.1	53.1	0	124	0.859	16,181
361	JAMUNAOIL	176.5	176.9	175.5	176.5	175.7	0.8	189	2.74	15,556
362	MPETROLEUM	209	212.9	208	208.2	209	0	210	3.13	15,007
363	RAHIMTEXT	196.7	200	196.7	197.1	198.6	-1.9	211	2.874	14,532
364	SINGERBD	81.9	82.8	81.2	81.9	81.8	0.1	162	1.164	14,264
365	ZEALBANGLA	126.5	132	124.4	125.4	129.2	-2.7	174	1.5	11,852
366	LIBRAINFU	639.8	652	638.1	639.8	646.3	-6.5	620	7.586	11,819
367	STANCERAM	72.5	74.9	72.4	72.5	72.8	-0.3	86	0.846	11,619
368	BERGERPBL	1	1,435.1	1,413	1,419	1	2.6	571	13.954	9,818
369	IBNSINA	314	315.6	313.1	314	313.9	0.1	165	3.012	9,591
370	PHARMAID	567.8	578.7	566.6	567.8	571.4	-3.6	386	5.093	8,957
371	JMISMDL	128.1	129	126.6	128.1	127	1.1	104	1.076	8,393
372	EASTRNLUB	1	1,849.9	1,830	1,832.7	1	-1.2	877	13.632	7,420
373	AMCL(PRAN)	216.9	220.3	216.1	216.9	218.3	-1.4	155	1.414	6,493
374	JUTESPINN	208.2	212	205	208.1	208.5	-0.3	95	1.25	6,003
375	ECABLES	124.7	124.8	121.1	124.7	122.7	2	70	0.74	5,988
376	ATLASBANG	69	69.4	68.3	69	69.3	-0.3	39	0.331	4,812
377	LINDEBD	699.1	704.5	695.1	699.1	697.1	2	235	3.221	4,611
378	NORTHERN	111.3	112.9	110.2	110.7	110	1.3	80	0.368	3,326
379	MARICO	2	2,755	2,745	2,748.2	2	3.3	236	8.399	3,057
380	RENWICKJA	537.3	548	535.7	537.3	539.6	-2.3	91	0.982	1,826
381	AMBEEPHA	762	768	762	762	763	-1	59	0.825	1,081
382	UNILEVERCL	2	2,066.8	2,053	2,053.6	2	-7.2	231	1.55	754
383	BATASHOE	874.8	880	858.1	859.8	858.1	16.7	45	0.42	484
384	RECKITTBEN	3	3,374.9	3,321	3,324.6	3	8.7	53	0.895	269
385	EXIMBANK	0	0	0	3	3	--	0	0	0
386	NTC	0	0	0	160.4	160.4	--	0	0	0
387	FIRSTSBANK	0	0	0	1.9	1.9	--	0	0	0
388	DHAKAINS	0	0	0	45	45	--	0	0	0
389	NRBBANK	0	0	0	5.9	5.9	--	0	0	0
390	BDSERVICE	0	0	0	5.2	5.2	--	0	0	0
391	VAMLBDMF1	0	0	0	7.1	7.1	--	0	0	0
392	UNIONBANK	0	0	0	1.5	1.5	--	0	0	0
393	GIB	0	0	0	1.7	1.7	--	0	0	0
394	SAVAREFR	0	0	0	215.5	215.5	--	0	0	0
395	SIBL	0	0	0	3	3	--	0	0	0
396	SEMLLECMF	0	0	0	7.4	7.4	--	0	0	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/