Sunday, Jan 19, 2020 Current Time: 4:04:09 PM (BST) Market Status: Closed
1JANATAMF 4.40 
0.10    2.33%

1STPRIMFMF 14.90 
1.20    8.76%

AAMRANET 36.10 
3.10    9.39%

AAMRATECH 24.90 
1.30    5.51%

ABB1STMF 4.20 
0.10    2.44%

ABBANK 7.80 
0.30    4.00%

ACFL   20.30    
1.10    5.73%

ACI   189.00    
6.10    3.34%

ACIFORMULA 89.30 
5.30    6.31%

ACMELAB 60.30 
1.10    1.86%

ACTIVEFINE 13.30 
0.70    5.56%

ADNTEL 37.80 
1.40    3.85%

ADVENT 20.80 
0.90    4.52%

AFCAGRO 18.60 
0.90    5.08%

AFTABAUTO 24.30 
1.40    6.11%

AGNISYSL 14.60 
1.10    8.15%

AGRANINS 25.00 
2.20    9.65%

AIBL1STIMF 7.30 
0.40    5.80%

AIL   27.90    
2.10    8.14%

AL-HAJTEX 35.70 
2.20    6.57%

ALARABANK 17.10 
0.40    2.40%

ALIF   6.60    
0.40    6.45%

ALLTEX 9.20 
0.00    0.00%

AMANFEED 28.40 
2.10    7.98%

AMBEEPHA 411.70 
33.10    8.74%

AMCL(PRAN) 178.80 
14.60    8.89%

ANLIMAYARN 42.00 
1.30    3.19%

ANWARGALV 68.90 
2.50    3.77%

APEXFOODS 118.00 
10.60    9.87%

APEXFOOT 225.10 
4.90    2.23%

APEXSPINN 86.00 
7.80    9.97%

APEXTANRY 110.00 
4.90    4.66%

APOLOISPAT 3.70 
0.30    8.82%

APSCLBOND 4799.00 
28.00    0.59%

ARAMIT 217.50 
17.40    8.70%

ARAMITCEM 14.10 
0.80    6.02%

ARGONDENIM 16.30 
1.10    7.24%

ASIAINS 24.60 
1.90    8.37%

ASIAPACINS 24.50 
1.70    7.46%

ATCSLGF 7.30 
0.40    5.80%

ATLASBANG 111.90 
8.40    8.12%

AZIZPIPES 88.30 
8.00    9.96%

BANGAS 127.40 
11.50    9.92%

BANKASIA 16.50 
0.20    1.23%

BARKAPOWER 21.60 
0.80    3.85%

BATASHOE 698.00 
24.20    3.59%

BATBC   970.60    
67.70    7.50%

BAYLEASING 13.80 
1.20    9.52%

BBS   18.60    
0.70    3.91%

BBSCABLES 59.40 
3.50    6.26%

BDAUTOCA 137.10 
11.00    8.72%

BDCOM   20.80    
1.10    5.58%

BDFINANCE 9.10 
0.80    9.64%

BDLAMPS 131.50 
11.90    9.95%

BDTHAI 10.40 
0.50    5.05%

BDWELDING 16.00 
0.00    0.00%

BEACHHATCH 16.90 
0.70    4.32%

BEACONPHAR 46.10 
1.70    3.83%

BENGALWTL 17.10 
1.20    7.55%

BERGERPBL 1381.50 
81.20    6.24%

BEXIMCO 14.30 
1.10    8.33%

BGIC   26.60    
1.00    3.91%

BIFC   2.50    
0.20    8.70%

BNICL   23.30    
1.10    4.95%

BPML   43.80    
2.30    5.54%

BRACBANK 52.00 
1.70    3.38%

BSC   43.90    
2.40    5.78%

BSCCL   86.90    
6.60    8.22%

BSRMLTD 50.90 
3.20    6.71%

BSRMSTEEL 38.00 
1.20    3.26%

BXPHARMA 66.00 
6.00    10.00%

BXSYNTH 3.60 
0.10    2.86%

CAPMBDBLMF 7.70 
0.30    4.05%

CAPMIBBLMF 7.10 
0.60    9.23%

CENTRALINS 24.10 
1.20    5.24%

CENTRALPHL 9.20 
0.40    4.55%

CITYBANK 18.50 
1.40    8.19%

CITYGENINS 22.80 
0.50    2.24%

CNATEX 1.80 
0.10    5.88%

CONFIDCEM 97.40 
5.90    6.45%

CONTININS 24.30 
1.70    7.52%

COPPERTECH 23.30 
0.90    4.02%

CVOPRL 84.50 
6.20    7.92%

DACCADYE 3.30 
0.00    0.00%

DAFODILCOM 57.30 
1.20    2.14%

DBH   114.60    
4.80    4.37%

DBH1STMF 7.20 
0.60    9.09%

DELTALIFE 69.30 
0.80    1.17%

DELTASPINN 5.00 
0.10    2.04%

DESCO   35.90    
1.30    3.76%

DESHBANDHU 10.70 
0.40    3.88%

DHAKABANK 11.90 
0.90    8.18%

DHAKAINS 31.20 
2.80    9.86%

DOREENPWR 59.90 
2.50    4.36%

DSHGARME 113.60 
10.30    9.97%

DSSL   9.90    
0.80    8.79%

DULAMIACOT 54.00 
2.90    5.68%

DUTCHBANGL 68.20 
5.80    9.29%

EASTERNINS 38.60 
2.80    7.82%

EASTLAND 24.50 
1.70    7.46%

EASTRNLUB 866.70 
60.40    7.49%

EBL   32.30    
0.90    2.87%

EBL1STMF 4.50 
0.20    4.65%

EBLNRBMF 4.50 
0.10    2.27%

ECABLES 185.00 
14.20    8.31%

EHL   42.20    
2.90    7.38%

EMERALDOIL 16.20 
1.10    7.28%

ENVOYTEX 24.50 
1.90    8.41%

ESQUIRENIT 24.10 
1.40    6.17%

ETL   10.10    
0.50    5.21%

EXIM1STMF 4.20 
0.10    2.44%

EXIMBANK 10.00 
0.30    3.09%

FAMILYTEX 2.20 
0.20    10.00%

FARCHEM 7.70 
0.60    8.45%

FAREASTFIN 3.40 
0.20    6.25%

FAREASTLIF 44.00 
1.70    4.02%

FASFIN 5.80 
0.30    5.45%

FBFIF   3.70    
0.10    2.78%

FEDERALINS 13.60 
1.20    9.68%

FEKDIL 8.50 
0.50    6.25%

FINEFOODS 45.60 
0.90    2.01%

FIRSTFIN 5.30 
0.40    8.16%

FIRSTSBANK 9.40 
0.60    6.82%

FORTUNE 19.80 
1.50    8.20%

FUWANGCER 7.40 
0.30    4.23%

FUWANGFOOD 10.20 
0.40    4.08%

GBBPOWER 13.80 
0.70    5.34%

GEMINISEA 148.20 
13.40    9.94%

GENEXIL 63.70 
0.10    0.16%

GENNEXT 2.70 
0.20    8.00%

GHAIL   15.60    
1.30    9.09%

GHCL   23.90    
1.20    5.29%

GLAXOSMITH 1660.00 
88.20    5.61%

GLOBALINS 19.30 
1.70    9.66%

GOLDENSON 6.80 
0.50    7.94%

GP   263.30    
21.10    8.71%

GPHISPAT 26.20 
1.60    6.50%

GQBALLPEN 79.40 
5.40    7.30%

GRAMEENS2 11.70 
0.40    3.54%

GREENDELMF 7.30 
0.60    8.96%

GREENDELT 46.30 
0.40    0.87%

GSPFINANCE 14.70 
1.30    9.70%

HAKKANIPUL 45.80 
3.70    8.79%

HEIDELBCEM 137.80 
12.50    9.98%

HFL   16.90    
0.60    3.68%

HRTEX   37.50    
1.00    2.74%

HWAWELLTEX 30.50 
1.90    6.64%

IBBLPBOND 949.00 
18.50    1.99%

IBNSINA 214.20 
14.30    7.15%

IBP   17.00    
1.10    6.92%

ICB   70.40    
6.40    10.00%

ICB3RDNRB 4.80 
0.30    6.67%

ICBAGRANI1 5.70 
0.20    3.64%

ICBAMCL2ND 7.80 
0.00    0.00%

ICBEPMF1S1 4.50 
0.30    7.14%

ICBIBANK 2.90 
0.20    7.41%

ICBSONALI1 5.50 
0.10    1.85%

IDLC   45.00    
3.20    7.66%

IFADAUTOS 45.80 
2.70    6.26%

IFIC   10.20    
0.70    7.37%

IFIC1STMF 4.80 
0.00    0.00%

IFILISLMF1 5.40 
0.20    3.85%

ILFSL   4.80    
0.40    9.09%

IMAMBUTTON 25.80 
1.40    5.74%

INTECH 13.60 
0.90    7.09%

INTRACO 12.90 
0.80    6.61%

IPDC   25.30    
0.20    0.80%

ISLAMIBANK 18.60 
0.60    3.33%

ISLAMICFIN 14.70 
1.30    9.70%

ISLAMIINS 24.50 
1.30    5.60%

ISNLTD 38.10 
2.30    6.42%

ITC   31.10    
2.80    9.89%

JAMUNABANK 17.80 
0.50    2.89%

JAMUNAOIL 141.00 
6.90    5.15%

JANATAINS 20.30 
0.90    4.64%

JMISMDL 324.00 
25.50    8.54%

JUTESPINN 82.80 
3.30    4.15%

KARNAPHULI 21.70 
0.50    2.36%

KAY&QUE 226.30 
7.30    3.33%

KBPPWBIL 5.60 
0.30    5.66%

KDSALTD 37.00 
2.70    7.87%

KEYACOSMET 2.90 
0.00    0.00%

KOHINOOR 319.30 
5.40    1.72%

KPCL   51.60    
1.30    2.58%

KPPL   13.50    
0.10    0.75%

KTL   10.00    
0.60    6.38%

LANKABAFIN 17.20 
1.50    9.55%

LEGACYFOOT 55.50 
5.00    9.90%

LHBL   40.20    
1.50    3.88%

LIBRAINFU 547.30 
38.10    7.48%

LINDEBD 1240.00 
66.00    5.62%

LRGLOBMF1 6.70 
-0.10    -1.47%

MAKSONSPIN 4.40 
0.30    7.32%

MALEKSPIN 11.80 
1.00    9.26%

MARICO 1659.00 
57.50    3.59%

MATINSPINN 32.80 
0.80    2.50%

MBL1STMF 6.30 
0.30    5.00%

MEGCONMILK 13.20 
0.00    0.00%

MEGHNACEM 60.30 
5.40    9.84%

MEGHNALIFE 48.50 
2.50    5.43%

MEGHNAPET 11.20 
0.70    6.67%

MERCANBANK 12.90 
0.90    7.50%

MERCINS 28.30 
2.30    8.85%

METROSPIN 5.80 
0.50    9.43%

MHSML   11.00    
0.20    1.85%

MICEMENT 41.00 
2.70    7.05%

MIDASFIN 13.80 
1.20    9.52%

MIRACLEIND 21.90 
1.30    6.31%

MITHUNKNIT 9.00 
0.70    8.43%

MJLBD   68.00    
4.00    6.25%

MLDYEING 35.40 
1.40    4.12%

MONNOCERA 115.30 
10.40    9.91%

MONNOSTAF 737.60 
51.40    7.49%

MPETROLEUM 159.00 
5.00    3.25%

MTB   28.30    
1.00    3.66%

NAHEEACP 34.50 
1.90    5.83%

NATLIFEINS 264.40 
13.90    5.55%

NAVANACNG 36.30 
0.20    0.55%

NBL   8.00    
0.70    9.59%

NCCBANK 11.90 
0.50    4.39%

NCCBLMF1 5.90 
0.30    5.36%

NEWLINE 14.70 
0.50    3.52%

NFML   10.90    
0.50    4.81%

NHFIL   28.50    
2.50    9.62%

NITOLINS 28.80 
0.80    2.86%

NLI1STMF 10.20 
0.30    3.03%

NORTHERN 451.10 
36.30    8.75%

NORTHRNINS 24.10 
1.60    7.11%

NPOLYMAR 59.70 
4.50    8.15%

NTC   555.90    
38.30    7.40%

NTLTUBES 121.70 
10.60    9.54%

NURANI 8.30 
0.60    7.79%

OAL   6.50    
0.40    6.56%

OIMEX   21.00    
1.70    8.81%

OLYMPIC 193.30 
10.30    5.63%

ONEBANKLTD 9.80 
0.70    7.69%

ORIONINFU 55.00 
2.40    4.56%

ORIONPHARM 27.30 
1.20    4.60%

PADMALIFE 17.00 
0.80    4.94%

PADMAOIL 192.80 
7.50    4.05%

PARAMOUNT 41.60 
1.10    2.72%

PDL   9.30    
0.70    8.14%

PENINSULA 18.50 
0.90    5.11%

PEOPLESINS 20.60 
0.70    3.52%

PF1STMF 5.90 
0.50    9.26%

PHARMAID 408.50 
32.80    8.73%

PHENIXINS 26.80 
1.00    3.88%

PHOENIXFIN 22.30 
1.40    6.70%

PHPMF1 4.30 
0.20    4.88%

PIONEERINS 37.90 
1.20    3.27%

POPULAR1MF 4.30 
0.20    4.88%

POPULARLIF 91.00 
3.40    3.88%

POWERGRID 43.10 
1.20    2.86%

PRAGATIINS 36.30 
0.30    0.83%

PRAGATILIF 118.40 
5.60    4.96%

PREMIERBAN 11.50 
1.00    9.52%

PREMIERCEM 43.40 
3.90    9.87%

PREMIERLEA 6.10 
0.50    8.93%

PRIME1ICBA 4.90 
0.20    4.26%

PRIMEBANK 16.90 
0.80    4.97%

PRIMEFIN 7.20 
0.20    2.86%

PRIMEINSUR 27.10 
0.40    1.50%

PRIMELIFE 47.30 
2.50    5.58%

PRIMETEX 21.60 
1.10    5.37%

PROGRESLIF 117.00 
-2.70    -2.26%

PROVATIINS 27.60 
2.40    9.52%

PTL   59.90    
2.40    4.17%

PUBALIBANK 23.90 
0.60    2.58%

PURABIGEN 17.30 
0.90    5.49%

QUASEMIND 37.70 
1.70    4.72%

QUEENSOUTH 24.30 
1.70    7.52%

RAHIMTEXT 227.30 
6.50    2.94%

RAKCERAMIC 28.50 
2.20    8.37%

RANFOUNDRY 119.90 
8.10    7.25%

RDFOOD 13.40 
1.00    8.06%

RECKITTBEN 2915.00 
138.70    5.00%

REGENTTEX 8.80 
0.60    7.32%

RELIANCE1 7.80 
0.30    4.00%

RELIANCINS 37.90 
2.20    6.16%

RENATA 1119.00 
28.70    2.63%

RENWICKJA 930.00 
18.70    2.05%

REPUBLIC 25.10 
1.60    6.81%

RINGSHINE 7.90 
0.50    6.76%

RNSPIN 3.60 
0.30    9.09%

RSRMSTEEL 24.10 
1.10    4.78%

RUNNERAUTO 57.00 
3.30    6.15%

RUPALIBANK 30.20 
1.50    5.23%

RUPALIINS 20.20 
1.60    8.60%

RUPALILIFE 45.00 
3.60    8.70%

SAFKOSPINN 8.30 
0.20    2.47%

SAIFPOWER 14.00 
1.10    8.53%

SAIHAMCOT 19.80 
1.30    7.03%

SAIHAMTEX 30.30 
1.90    6.69%

SALAMCRST 20.50 
1.20    6.22%

SALVOCHEM 10.40 
0.70    7.22%

SAMATALETH 137.30 
12.40    9.93%

SAMORITA 58.20 
2.40    4.30%

SANDHANINS 23.20 
1.00    4.50%

SAPORTL 17.00 
1.10    6.92%

SAVAREFR 114.80 
8.80    8.30%

SEAPEARL 48.00 
4.00    9.09%

SEBL1STMF 9.80 
0.30    3.16%

SEMLFBSLGF 9.00 
0.40    4.65%

SEMLIBBLSF 6.20 
0.50    8.77%

SEMLLECMF 5.60 
0.40    7.69%

SHAHJABANK 24.00 
1.70    7.62%

SHASHADNIM 23.50 
1.80    8.29%

SHEPHERD 24.70 
0.70    2.92%

SHURWID 32.40 
1.80    5.88%

SHYAMPSUG 23.90 
1.90    8.64%

SIBL   12.90    
0.40    3.20%

SILCOPHL 30.10 
1.50    5.24%

SILVAPHL 15.50 
1.30    9.15%

SIMTEX 13.40 
1.10    8.94%

SINGERBD 172.00 
8.70    5.33%

SINOBANGLA 65.00 
5.90    9.98%

SKTRIMS 47.40 
1.70    3.72%

SONALIANSH 329.80 
26.50    8.74%

SONARBAINS 35.30 
3.20    9.97%

SONARGAON 30.80 
2.10    7.32%

SOUTHEASTB 12.70 
0.20    1.60%

SPCERAMICS 9.00 
0.40    4.65%

SPCL   70.30    
1.40    2.03%

SQUARETEXT 31.20 
1.30    4.35%

SQURPHARMA 193.90 
15.50    8.69%

SSSTEEL 15.00 
-1.00    -6.25%

STANCERAM 609.00 
-36.30    -5.63%

STANDARINS 47.80 
1.10    2.36%

STANDBANKL 8.80 
0.50    6.02%

STYLECRAFT 200.50 
18.20    9.98%

SUMITPOWER 37.70 
1.60    4.43%

SUNLIFEINS 19.40 
1.20    6.59%

TAKAFULINS 28.40 
0.50    1.79%

TALLUSPIN 3.40 
0.30    9.68%

TITASGAS 30.60 
1.10    3.73%

TOSRIFA 13.10 
0.10    0.77%

TRUSTB1MF 4.90 
0.00    0.00%

TRUSTBANK 27.40 
0.80    3.01%

TUNGHAI 2.20 
0.20    10.00%

UCB   13.60    
1.20    9.68%

UNIONCAP 5.50 
0.30    5.77%

UNIQUEHRL 44.20 
1.50    3.51%

UNITEDAIR 1.50 
0.10    7.14%

UNITEDFIN 15.90 
1.30    8.90%

UNITEDINS 51.90 
1.80    3.59%

UPGDCL 264.00 
10.20    4.02%

USMANIAGL 44.20 
4.00    9.95%

UTTARABANK 27.30 
1.70    6.64%

UTTARAFIN 53.80 
1.90    3.66%

VAMLBDMF1 5.20 
0.20    4.00%

VAMLRBBF 4.50 
0.20    4.65%

VFSTDL 17.40 
1.30    8.07%

WATACHEM 341.50 
27.40    8.72%

WMSHIPYARD 12.40 
0.70    5.98%

YPL   10.80    
0.10    0.93%

ZAHEENSPIN 8.10 
0.60    8.00%

ZAHINTEX 3.90 
0.30    8.33%

ZEALBANGLA 31.00 
1.20    4.03%


Increase the speed of the ticker
Set the ticker's scrolling direction to right
 
Market Highlights
Market Price
Top 20 Shares
DSEX  
DS30
News
Latest Share Price
By Trade Code
By % Change
By Value
By Volume
By Last Trade Price
By Category
By Alphabetic Order
In Text Mode
DEBT Board
Search Company
 
Enter Company's Trading code

 

 

 

         Top Ten Loser Considering Close Price and YCP on Jan 19, 2020 at 14:50:31

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SSSTEEL 14.8 17.2 14.4 16.0 -7.5
2 EBLNRBMF 4.1 4.5 4.1 4.4 -6.8182
3 STANCERAM 611.0 655.0 597.1 645.3 -5.3154
4 JUTESPINN 77.5 85.0 75.0 79.5 -2.5157
5 LRGLOBMF1 6.7 7.0 6.7 6.8 -1.4706
6 PROGRESLIF 118.3 123.8 115.1 119.7 -1.1696
7 ABB1STMF 4.1 4.2 4.0 4.1 0
8 ALLTEX 9.2 9.5 9.2 9.2 0
9 BDSERVICE 5.2 0.0 0.0 5.2 0
10 DACCADYE 3.3 3.4 3.2 3.3 0

 

 

Top Ten Loser Considering Open Price & LTP on Jan 19, 2020 at 14:50:31
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 MEGCONMILK 14.5 14.5 13.2 13.2 -8.9655
2 BANKASIA 17.8 17.8 16.3 16.5 -7.3034
3 SSSTEEL 16.0 17.2 14.4 15.0 -6.25
4 STANCERAM 648.0 655.0 597.1 609.0 -6.0185
5 PROGRESLIF 123.8 123.8 115.1 117.0 -5.4927
6 NAVANACNG 38.3 38.3 36.1 36.3 -5.2219
7 NLI1STMF 10.7 10.7 10.0 10.2 -4.6729
8 SAFKOSPINN 8.7 8.7 8.3 8.3 -4.5977
9 LRGLOBMF1 7.0 7.0 6.7 6.7 -4.2857
10 PRIMEFIN 7.5 7.5 7.1 7.2 -4

DEVIATION = (Last Traded Price - Opening Price) * 100 / Opening Price
% CHANGE = (Closing Price- Yesterday's Closing Price) * 100 / Yesterday's Closing Price
   
LTP* - Last Traded Price  
CLOSEP* - Closing Price YCP*: -Yesterday's Closing Price

 

 

 

 

 

 

 

 

 

 

 

 

 



STOCK EXCHANGE BUILDING, 9/F MOTIJHEEL C/A, DHAKA BANGLADESH
Phone: 88-02-9564601, 9576210-18, FAX: +88-02-9564727, +88-02-9569755
Email: info@dse.com.bd, Web: www.dsebd.org/
 
Home | Download | Data Archives | Career at DSE | FAQ | Sitemap | Links
Disclaimer Copyright Dhaka Stock Exchange 2011 Terms & Conditions
 

Powered By Bangladesh Online a division of Bangladesh Export Import Company Ltd.