Bangladesh Stock Market ( CSE & DSE )

Local time:
New York:
UTC/GMT:
Bangladesh:

Home

Account

Buy/Sell recommend

IPO application for MARICO Bangladesh Ltd is Available at www.bdstock.com/currentipos.php. ..........Following IPOs are submitted to DSE and CSE, please prepare for applying in upcoming IPOs --Crystal Insurance Company Limited... Islami Insurance Bangladesh Limited..... R.N. Spinning Mills Limited.... Grameenphone Ltd..... The Dacca Dyeing & Manufacturing Limited.... Industrial and Infrastructure Development Finance Company Ltd.... Keya Cotton Mills Limited.... Vantage Electrical & Electronics Ltd. (VEEL)

Search Stock

	Today's News (CSE/DSE)
	Podcast/Videos
	Stock Graph

DSE:

	Top 10 gainers/losers
	Top 10 Most Active
	All Trades

CSE:

	Top 10 gainers/losers
	Top 10 Most Active
	All Trades

Statistics:

	All Companies & 52 week high
	Current IPOs
	IPOs Performance
	Market Capitalization

Event Calendar:

	Earnings
	Dividends/splits
	Conference calls/economic events

BD Official Links:

	CSE Link
	DSE Link
	SEC
	Grameen Bank

All Trades

Chittagong Stock Exchange

TRADE SUMMARY from 2010-07-25

Indexes

Index	Value	Change	chg.[%]
CASPI	18457.10680	-576.04110	-3.02650000
CSCX	11903.84190	-366.46960	-2.98660000
CSE-30	14448.86090	-599.31940	-3.98270000

all traded scrips

InsCode	Open	High	Low	Close	Prev.C	chg.[%]	Trade	Volume	Value [lc]
ABBNK	1303.00	1303.00	1215.00	1216.75	1302.75	-6.60%	1155	33905	42199025.000
ACI	423.30	428.00	412.00	415.60	423.30	-1.82%	79	6250	2618685.000
ACIFL	213.20	214.00	206.00	206.60	213.20	-3.10%	107	14050	2947220.000
ACIZCB	770.50	768.00	756.00	764.50	770.50	-0.78%	48	240	183480.000
AFAUT	321.50	326.00	314.10	315.00	321.50	-2.02%	409	55350	17629095.000
AGNI	63.10	63.90	62.00	62.20	63.10	-1.43%	22	13000	811450.000
AIBL	97.30	96.50	92.60	93.80	97.30	-3.60%	233	125750	11843575.000
AIMS1	12.75	13.25	12.81	13.01	12.75	2.04%	410	1272500	16615475.000
ALTEX	114.75	116.00	111.25	112.75	114.75	-1.74%	41	4850	544387.500
AMBPH	245.60	265.00	243.10	244.10	245.60	-0.61%	11	485	118445.400
ANLYN	173.00	160.50	160.50	160.50	173.00	-7.23%	3	300	48150.000
APGI	809.50	793.25	793.25	793.25	809.50	-2.01%	1	50	39662.500
APXFD	1155.25	1126.00	1120.00	1123.00	1155.25	-2.79%	7	180	202130.000
APXFW	2900.00	2900.00	2870.25	2880.50	2900.00	-0.67%	3	60	172825.000
APXSP	800.00	810.00	800.00	805.00	800.00	0.63%	2	40	32200.000
APXTN	1768.50	1740.00	1685.00	1694.50	1768.50	-4.18%	42	1390	2381622.500
APXWV	137.00	135.25	128.00	131.00	137.00	-4.38%	26	3000	396137.500
ARACM	1275.00	1300.00	1250.00	1296.75	1275.00	1.71%	10	600	761900.000
ARMIT	626.40	610.00	601.00	601.00	626.40	-4.05%	5	300	181400.000
ASIAI	825.25	808.25	807.00	807.75	825.25	-2.12%	2	150	121175.000
BASIA	637.00	633.50	592.00	596.00	637.00	-6.44%	116	11500	6994100.000
BATA	647.40	639.00	639.00	639.00	647.40	-1.30%	1	100	63900.000
BATBC	656.90	673.00	641.00	648.40	656.90	-1.29%	113	9200	5957925.000
BAYLI	2181.50	2151.00	2063.00	2077.75	2181.50	-4.76%	14	850	1785700.000
BDCOM	55.60	56.00	54.20	54.40	55.60	-2.16%	30	17500	962500.000
BDFIN	1208.00	1170.00	1150.00	1150.00	1208.00	-4.80%	6	300	349412.500
BDTHI	1040.00	1050.00	1002.25	1007.50	1040.00	-3.13%	71	1620	1648022.500
BERGR	962.60	998.00	935.00	969.60	962.60	0.73%	22	1750	1699090.000
BGIC	545.50	542.00	534.00	536.75	545.50	-1.60%	115	5100	2745905.000
BHL	73.50	74.50	72.00	72.40	73.50	-1.50%	98	62500	4581900.000
BIFC	833.00	847.00	765.00	808.50	833.00	-2.94%	11	650	525525.000
BOC	751.50	758.00	749.00	752.70	751.50	0.16%	79	6450	4860275.000
BRACB	782.00	775.00	733.50	736.00	782.00	-5.88%	225	18950	14174787.500
BSRMS	2277.75	2277.75	2100.00	2108.25	2277.75	-7.44%	498	31750	67913512.500
BSRS1	1371.75	1376.00	1376.00	1376.00	1371.75	0.31%	1	100	137600.000
BWEL	105.60	104.00	101.00	102.00	105.60	-3.41%	16	8000	821550.000
BXLTD	298.30	301.50	293.50	294.00	298.30	-1.44%	1076	195200	57839680.000
BXPH	153.90	154.90	149.10	149.90	153.90	-2.60%	443	90500	13702450.000
BXSYN	304.25	312.00	287.00	301.00	304.25	-1.07%	114	6380	1933365.000
BXTX	65.30	67.50	65.00	65.50	65.30	0.31%	1059	469000	31038100.000
CGIC	508.75	505.75	485.00	487.75	508.75	-4.13%	21	2150	1054675.000
CIC	721.75	705.00	705.00	705.00	721.75	-2.32%	1	20	14100.000
CNFCM	1997.25	2015.00	1950.00	1957.00	1997.25	-2.02%	131	5520	10899645.000
CONTI	542.25	549.00	529.00	530.75	542.25	-2.12%	23	1650	889450.000
CTBNK	1046.00	1050.00	992.25	997.75	1046.00	-4.61%	372	12330	12467250.000
DBHMF1	16.40	17.50	16.60	16.80	16.40	2.44%	199	161500	2723450.000
DCL	55.10	56.50	54.50	54.80	55.10	-0.54%	67	40000	2214800.000
DDMFG	41.60	44.90	41.40	43.80	41.60	5.29%	226	147500	6454350.000
DESCO	2462.75	2406.00	2360.00	2380.00	2462.75	-3.36%	5	500	1195450.000
DHAKI	881.50	912.00	839.00	866.50	881.50	-1.70%	14	750	654287.500
DHBNK	513.25	505.00	487.25	489.50	513.25	-4.63%	174	7991	3968931.000
DLSP	471.50	471.75	460.25	468.25	471.50	-0.69%	27	1500	702550.000
DUBBL	1491.75	1500.00	1466.00	1467.00	1491.75	-1.66%	16	1050	1548200.000
EASTI	1020.00	893.00	893.00	893.00	1020.00	-12.45%	4	120	107160.000
EBL	689.50	675.00	651.00	653.00	689.50	-5.29%	121	10220	6753765.000
EBMF1	18.50	19.30	18.60	18.70	18.50	1.08%	100	90500	1711550.000
EHL	671.00	703.00	671.00	694.25	703.00	-1.24%	43	2200	1531125.000
ELNDI	1097.75	1076.25	1047.50	1047.50	1097.75	-4.58%	10	240	254825.000
ESTCB	619.50	629.75	601.25	609.25	619.50	-1.65%	11	170	103907.500
EXIMB	65.00	65.00	61.00	61.40	65.00	-5.54%	498	210600	13142390.000
FAS	771.50	764.50	725.50	728.00	771.50	-5.64%	50	3350	2497537.500
FEDI	891.25	888.00	878.00	880.00	891.25	-1.26%	5	300	264900.000
FHDIL	5.70	5.80	5.60	5.60	5.70	-1.75%	13	13000	73750.000
FILIC	2753.00	2740.00	2683.00	2721.25	2753.00	-1.15%	6	300	816400.000
FINFD	55.20	57.00	54.60	56.10	55.20	1.63%	11	6500	365300.000
FLIL	1249.50	1238.50	1180.00	1184.50	1249.50	-5.20%	59	3500	4215612.500
FSBNK	324.00	322.50	315.00	315.50	324.00	-2.62%	112	8900	2819175.000
FWCR	393.25	408.00	385.00	386.75	393.25	-1.65%	22	2600	1032550.000
FWFD	53.90	55.50	54.10	54.60	53.90	1.30%	70	46500	2547500.000
GDI	1767.00	1737.25	1700.00	1700.00	1767.00	-3.79%	23	430	739472.500
GMF1	73.30	76.00	73.50	73.60	73.30	0.41%	58	40000	2989000.000
GMFO2	27.40	29.00	27.00	27.90	27.40	1.82%	218	195000	5514250.000
GP	248.50	251.90	244.00	244.50	248.50	-1.61%	221	61400	15109680.000
GQBAL	272.00	299.00	261.00	266.20	272.00	-2.13%	19	2000	532375.000
GSON	75.70	76.80	74.80	75.00	75.70	-0.92%	38	23000	1741600.000
GULFD	159.00	180.00	180.00	180.00	159.00	13.21%	1	50	9000.000
HBCM	3650.00	3540.00	3470.00	3476.25	3650.00	-4.76%	28	405	1414895.000
IAIMF	388.25	382.25	382.25	382.25	388.25	-1.55%	3	200	76450.000
IAMC2	164.25	174.00	165.00	169.25	164.25	3.04%	87	10550	1791412.500
IBMPB	920.00	920.00	918.00	919.50	920.00	-0.05%	23	570	524110.000
IBNSN	1401.00	1356.00	1356.00	1356.00	1401.00	-3.21%	2	40	54240.000
ICB	5251.00	4910.00	4910.00	4910.00	5251.00	-6.49%	1	50	245500.000
IDLC	3794.50	3824.00	3650.00	3702.25	3794.50	-2.43%	129	1017	3776113.000
IEPFO1	18.90	20.40	19.50	19.90	18.90	5.29%	202	170500	3402000.000
IFIC	1089.50	1061.00	1019.00	1024.25	1089.50	-5.99%	204	15190	15864583.750
IFICF1	14.20	15.00	14.20	14.40	14.20	1.41%	215	203000	2950350.000
IINSB	451.00	470.00	452.00	460.00	451.00	2.00%	13	1050	483750.000
ILFSL	1842.00	1888.00	1785.00	1785.00	1842.00	-3.09%	5	300	546862.500
INRB1	447.00	470.00	465.25	470.00	447.00	5.15%	3	200	93325.000
INRB2	252.50	265.00	256.25	263.25	252.50	4.26%	268	37500	9831562.500
INRB3	12.80	13.60	13.10	13.50	12.80	5.47%	1445	1440500	19249600.000
IOL	36.60	37.30	36.30	36.50	36.60	-0.27%	45	27000	992400.000
IPDC	546.00	549.00	540.00	541.50	546.00	-0.82%	19	1300	703962.500
ISBNK	585.50	589.00	550.25	553.75	585.50	-5.42%	543	21250	11996912.500
ISFIL	1007.00	1007.75	950.00	958.50	1007.00	-4.82%	26	1700	1660837.500
ISN	41.80	42.40	41.00	41.40	41.80	-0.96%	35	24000	1003250.000
JANI	1151.00	1200.00	1200.00	1200.00	1151.00	4.26%	2	40	48000.000
JBCL	293.00	310.00	295.00	297.75	293.00	1.62%	39	3050	908725.000
JMBNK	491.00	490.00	475.00	477.75	491.00	-2.70%	48	2800	1347862.500
JMOIL	430.30	443.00	419.00	420.00	430.30	-2.39%	151	44300	19134630.000
KDGNT	76.30	78.90	75.50	75.80	76.30	-0.66%	66	36500	2815850.000
KECOS	86.80	87.30	84.10	84.40	86.80	-2.76%	35	23000	1972350.000
KPCL	148.80	150.00	144.90	145.10	148.80	-2.49%	643	105900	15509350.000
LNKBF	466.30	469.00	451.00	452.70	466.30	-2.92%	103	57000	26041000.000
LSCM	588.00	575.00	540.00	549.50	588.00	-6.55%	187	18250	10142737.500
MAKSP	58.30	60.30	58.00	58.80	58.30	0.86%	207	144000	8543900.000
MCBNK	396.50	389.00	372.00	377.75	396.50	-4.73%	308	27900	10619625.000
METSP	70.80	72.00	69.60	69.70	70.80	-1.55%	103	67000	4720150.000
MGHCM	2406.00	2390.00	2390.00	2390.00	2406.00	-0.67%	1	50	119500.000
MIC	706.50	701.00	701.00	701.00	706.50	-0.78%	1	50	35050.000
MITHN	556.00	540.00	540.00	540.00	556.00	-2.88%	2	40	21600.000
MNCR	475.00	401.00	401.00	401.00	475.00	-15.58%	1	10	4010.000
MPL	273.10	272.00	265.80	266.40	273.10	-2.45%	77	10300	2761910.000
MRICO	516.70	543.90	471.10	537.40	516.70	4.01%	110	8800	4676075.000
MTBNK	441.25	437.50	430.00	431.00	441.25	-2.32%	62	5250	2273508.500
NBL	799.00	790.25	742.00	750.00	799.00	-6.13%	555	27880	21107230.000
NCCBL	444.25	438.00	418.00	423.25	444.25	-4.73%	663	40505	17341764.000
NGIC	638.00	630.00	617.00	617.00	638.00	-3.29%	11	550	343850.000
NHFIL	1100.00	1091.00	1040.00	1053.50	1100.00	-4.23%	21	1150	1217500.000
NILCM	256.50	255.00	254.00	254.50	256.50	-0.78%	3	250	63600.000
NITI	611.00	600.50	585.00	592.00	611.00	-3.11%	7	550	325550.000
NPOLY	1009.50	1005.00	992.00	993.00	1009.50	-1.63%	14	280	279652.500
NVCNG	201.80	207.90	195.50	196.40	201.80	-2.68%	225	37200	7411810.000
OBL	727.50	720.00	681.00	686.25	727.50	-5.67%	262	29550	20603900.000
OCL	172.00	175.00	165.10	165.70	172.00	-3.66%	168	24800	4201770.000
OLIND	2152.25	2170.00	2130.00	2136.75	2152.25	-0.72%	6	300	645400.000
ORINF	645.25	640.00	620.00	636.50	645.25	-1.36%	6	240	152445.000
PADCM	17.10	17.70	16.60	16.70	17.10	-2.34%	45	35500	600300.000
PDOIL	892.00	901.00	890.00	891.20	892.00	-0.09%	118	15600	13976855.000
PEOPI	684.00	684.75	675.00	675.25	684.00	-1.28%	23	570	385755.000
PFIL	342.60	347.50	332.00	332.80	342.60	-2.86%	51	9050	3067440.000
PFMF1	27.00	29.00	27.50	28.00	27.00	3.70%	52	44500	1255850.000
PGCB	1072.75	1070.00	1031.50	1041.25	1072.75	-2.94%	89	6400	6724425.000
PHFIN	1615.25	1610.00	1535.00	1585.00	1615.25	-1.87%	2	150	237750.000
PHFMF1	12.60	13.50	12.80	13.00	12.60	3.17%	201	208000	2703000.000
PICL	624.75	615.00	608.00	611.50	624.75	-2.12%	9	650	397550.000
PLFSL	1365.25	1365.00	1310.25	1326.00	1365.25	-2.87%	40	2550	3398675.000
PMBIF1	14.10	14.90	14.20	14.70	14.10	4.26%	166	171000	2502900.000
PMBNK	590.75	584.00	555.00	562.00	590.75	-4.87%	44	1944	1111735.750
PMNTI	440.75	440.00	430.25	431.25	440.75	-2.16%	6	350	151650.000
PRAGI	1540.00	1510.00	1473.00	1478.50	1540.00	-3.99%	22	195	289246.250
PRLSG	707.75	693.00	681.00	681.75	707.75	-3.67%	22	1650	1129712.500
PRMRB	53.40	52.90	50.80	51.00	53.40	-4.49%	1045	662250	34183775.000
PRTEX	460.00	465.00	450.00	451.50	460.00	-1.85%	20	1350	614825.000
PRVTI	451.25	459.00	450.00	450.25	451.25	-0.22%	5	250	113462.500
PUBNK	778.00	760.00	720.00	723.50	778.00	-7.01%	527	23180	17111677.500
QUSDR	71.50	74.20	71.10	71.30	71.50	-0.28%	125	85000	6194050.000
RAHFD	455.25	453.00	440.00	440.00	455.25	-3.35%	6	700	314750.000
RAKCR	225.00	233.50	220.10	226.30	220.20	2.77%	1200	322000	73162900.000
RECKT	1300.20	1280.00	1249.10	1260.40	1300.20	-3.06%	4	250	315105.000
REPIC	466.50	458.00	450.00	455.25	466.50	-2.41%	5	400	182125.000
RNSP	445.50	454.50	439.00	441.00	445.50	-1.01%	210	16300	7285062.500
RPFDL	121.20	117.50	117.20	117.40	121.20	-3.14%	2	1000	117350.000
RULIC	2500.00	2600.00	2425.00	2442.25	2500.00	-2.31%	4	250	618450.000
SACRS	759.50	760.00	736.25	738.75	759.50	-2.73%	77	5500	4102500.000
SAFKO	104.00	100.00	100.00	100.00	104.00	-3.85%	3	250	25000.000
SALI	3050.00	3010.00	3010.00	3010.00	3050.00	-1.31%	1	2	6020.000
SBIL	46.10	46.00	44.20	44.50	46.10	-3.47%	4	2000	90350.000
SBINS	436.00	425.25	425.25	425.25	436.00	-2.47%	1	50	21262.500
SBL	406.75	402.75	386.00	387.50	406.75	-4.73%	434	22216	8714471.500
SEBNK	390.25	389.00	370.00	372.00	390.25	-4.68%	437	18042	6788324.000
SGTEX	459.50	442.00	442.00	442.00	459.50	-3.81%	1	50	22100.000
SIBNK	37.80	37.50	36.00	36.20	37.80	-4.23%	1013	719250	26190075.000
SINGR	5598.00	5525.00	5355.00	5355.00	5598.00	-4.34%	30	200	1095401.250
SJIB	484.25	474.00	455.00	460.00	484.25	-5.01%	265	22850	10586312.500
SMHOS	1145.00	1160.00	1125.00	1148.25	1145.00	0.28%	2	150	172250.000
SMTP	140.80	140.40	135.00	135.60	140.80	-3.69%	1277	290600	39889970.000
SPCER	67.40	69.00	66.50	66.70	67.40	-1.04%	266	54800	3702230.000
SPORT	208.50	211.90	201.00	203.10	208.50	-2.59%	151	36200	7441600.000
SQPH	3821.75	3835.00	3758.00	3765.25	3821.75	-1.48%	258	1554	5881681.250
SQTEX	125.30	124.00	122.00	122.20	125.30	-2.47%	55	7100	872550.000
STDI	403.00	410.00	397.00	399.75	403.00	-0.81%	29	2900	1162737.500
TAKII	653.00	665.00	643.00	656.75	653.00	0.57%	3	150	98500.000
TBMF1	14.30	15.20	14.50	14.60	14.30	2.10%	500	558500	8280650.000
TGAS	1084.00	1083.00	1047.00	1050.25	1084.00	-3.11%	635	58150	61708962.500
TRSTB	541.25	530.00	509.00	510.50	541.25	-5.68%	234	27150	14027062.500
UBL	1089.75	1085.00	1060.00	1063.00	1089.75	-2.45%	575	10220	10932253.750
UCAP	133.60	133.50	128.00	128.30	133.60	-3.97%	94	61500	7947150.000
UCBL	2777.25	2750.00	2595.00	2600.75	2777.25	-6.36%	576	9350	24633691.250
UTDAIR	336.25	364.50	335.00	354.25	336.25	5.35%	1969	168550	59584150.000