Sunday, Aug 18, 2019 Current Time: 3:34:25 AM (BST) Market Status: Closed
1JANATAMF 4.60 
0.20    4.55%
1STPRIMFMF 14.70 
0.70    5.00%
AAMRANET 52.00 
0.40    0.78%
AAMRATECH 25.00 
-0.20    -0.79%
ABB1STMF 4.60 
0.00    0.00%
ABBANK 9.30 
0.20    2.20%
ACFL   33.00    
0.40    1.23%
ACI   278.50    
6.30    2.31%
ACIFORMULA 149.50 
4.20    2.89%
ACMELAB 73.90 
0.90    1.23%
ACTIVEFINE 24.50 
0.20    0.82%
ADVENT 30.50 
0.30    0.99%
AFCAGRO 28.20 
0.20    0.71%
AFTABAUTO 33.20 
-0.10    -0.30%
AGNISYSL 19.50 
0.10    0.52%
AGRANINS 22.60 
1.00    4.63%
AIBL1STIMF 7.10 
0.30    4.41%
AIL   56.40    
0.60    1.08%
AL-HAJTEX 63.00 
3.80    6.42%
ALARABANK 18.60 
0.20    1.09%
ALIF   9.20    
0.10    1.10%
ALLTEX 11.10 
-0.30    -2.63%
AMANFEED 43.30 
0.60    1.41%
AMBEEPHA 612.00 
3.80    0.62%
AMCL(PRAN) 234.60 
2.30    0.99%
ANLIMAYARN 38.20 
0.40    1.06%
ANWARGALV 79.30 
0.50    0.63%
APEXFOODS 164.80 
2.30    1.42%
APEXFOOT 282.50 
2.00    0.71%
APEXSPINN 129.00 
1.90    1.49%
APEXTANRY 138.00 
3.90    2.91%
APOLOISPAT 5.20 
0.10    1.96%
ARAMIT 341.10 
6.10    1.82%
ARAMITCEM 17.30 
0.00    0.00%
ARGONDENIM 23.10 
0.00    0.00%
ASIAINS 23.60 
0.40    1.72%
ASIAPACINS 24.80 
0.30    1.22%
ATCSLGF 9.60 
0.60    6.67%
ATLASBANG 131.80 
3.20    2.49%
AZIZPIPES 141.90 
4.00    2.90%
BANGAS 318.20 
19.10    6.39%
BANKASIA 18.80 
0.40    2.17%
BARKAPOWER 28.50 
0.20    0.71%
BATASHOE 965.00 
1.40    0.15%
BATBC   1224.00    
7.00    0.58%
BAYLEASING 15.10 
0.20    1.34%
BBS   26.20    
-0.40    -1.50%
BBSCABLES 97.40 
0.20    0.21%
BDAUTOCA 219.70 
4.30    2.00%
BDCOM   27.50    
0.20    0.73%
BDFINANCE 12.80 
0.60    4.92%
BDLAMPS 192.20 
-1.70    -0.88%
BDTHAI 15.10 
0.00    0.00%
BDWELDING 18.00 
0.10    0.56%
BEACHHATCH 15.70 
0.10    0.64%
BEACONPHAR 23.70 
0.10    0.42%
BENGALWTL 24.80 
-0.10    -0.40%
BERGERPBL 1510.00 
9.70    0.65%
BEXIMCO 19.00 
0.10    0.53%
BGIC   25.80    
0.40    1.57%
BIFC   3.30    
0.30    10.00%
BNICL   20.80    
1.10    5.58%
BPML   66.80    
0.40    0.60%
BRACBANK 62.00 
-0.20    -0.32%
BSC   58.60    
2.60    4.64%
BSCCL   128.40    
2.50    1.99%
BSRMLTD 66.60 
0.50    0.76%
BSRMSTEEL 54.30 
-0.20    -0.37%
BXPHARMA 82.50 
-0.40    -0.48%
BXSYNTH 4.50 
0.00    0.00%
CAPMBDBLMF 6.90 
0.10    1.47%
CAPMIBBLMF 8.90 
0.70    8.54%
CENTRALINS 25.50 
1.20    4.94%
CENTRALPHL 10.80 
0.10    0.93%
CITYBANK 29.60 
0.60    2.07%
CITYGENINS 18.60 
0.60    3.33%
CNATEX 2.60 
0.10    4.00%
CONFIDCEM 142.80 
-3.10    -2.12%
CONTININS 24.00 
0.70    3.00%
COPPERTECH 39.00 
0.00    0.00%
CVOPRL 142.60 
1.40    0.99%
DACCADYE 3.80 
0.00    0.00%
DAFODILCOM 54.00 
-0.30    -0.55%
DBH   123.60    
0.70    0.57%
DBH1STMF 8.60 
0.00    0.00%
DELTALIFE 94.90 
1.90    2.04%
DELTASPINN 4.40 
0.10    2.33%
DESCO   43.00    
-0.10    -0.23%
DESHBANDHU 12.70 
0.00    0.00%
DHAKABANK 13.50 
0.00    0.00%
DHAKAINS 38.50 
2.90    8.15%
DOREENPWR 80.80 
0.00    0.00%
DSHGARME 183.90 
5.30    2.97%
DSSL   19.20    
0.60    3.23%
DULAMIACOT 51.00 
0.80    1.59%
DUTCHBANGL 72.30 
0.90    1.26%
EASTERNINS 38.10 
1.10    2.97%
EASTLAND 26.20 
-0.10    -0.38%
EASTRNLUB 1225.00 
18.00    1.49%
EBL   38.30    
0.40    1.06%
EBL1STMF 5.50 
0.20    3.77%
EBLNRBMF 4.60 
0.00    0.00%
ECABLES 279.00 
11.40    4.26%
EHL   52.50    
0.60    1.16%
EMERALDOIL 11.80 
0.10    0.85%
ENVOYTEX 33.50 
0.40    1.21%
ESQUIRENIT 41.20 
-0.10    -0.24%
ETL   12.40    
0.20    1.64%
EXIM1STMF 5.00 
0.00    0.00%
EXIMBANK 10.70 
0.00    0.00%
FAMILYTEX 3.00 
0.00    0.00%
FARCHEM 11.30 
0.00    0.00%
FAREASTFIN 3.40 
0.20    6.25%
FAREASTLIF 62.00 
0.70    1.14%
FASFIN 7.40 
0.10    1.37%
FBFIF   4.40    
0.10    2.33%
FEDERALINS 14.10 
0.60    4.44%
FEKDIL 15.40 
0.30    1.99%
FINEFOODS 41.00 
0.20    0.49%
FIRSTFIN 5.20 
0.00    0.00%
FIRSTSBANK 10.40 
0.10    0.97%
FORTUNE 40.50 
1.60    4.11%
FUWANGCER 10.10 
-0.10    -0.98%
FUWANGFOOD 13.10 
0.00    0.00%
GBBPOWER 11.60 
0.10    0.87%
GEMINISEA 250.00 
6.50    2.67%
GENEXIL 61.20 
2.20    3.73%
GENNEXT 4.10 
0.10    2.50%
GHAIL   31.00    
0.10    0.32%
GHCL   38.80    
0.50    1.31%
GLAXOSMITH 1667.00 
37.90    2.33%
GLOBALINS 29.00 
1.10    3.94%
GOLDENSON 7.80 
0.40    5.41%
GP   317.90    
-0.90    -0.28%
GPHISPAT 33.90 
0.00    0.00%
GQBALLPEN 80.90 
1.80    2.28%
GRAMEENS2 12.70 
0.20    1.60%
GREENDELMF 7.80 
0.10    1.30%
GREENDELT 62.50 
-0.20    -0.32%
GSPFINANCE 15.60 
0.30    1.96%
HAKKANIPUL 57.20 
1.00    1.78%
HEIDELBCEM 201.00 
2.40    1.21%
HFL   21.00    
0.50    2.44%
HRTEX   46.80    
1.00    2.18%
HWAWELLTEX 37.60 
0.30    0.80%
IBBLPBOND 925.00 
5.50    0.60%
IBNSINA 257.90 
2.70    1.06%
IBP   24.70    
-0.30    -1.20%
ICB   107.60    
1.30    1.22%
ICB3RDNRB 5.80 
0.40    7.41%
ICBAGRANI1 7.20 
0.60    9.09%
ICBAMCL2ND 7.90 
-0.40    -4.82%
ICBEPMF1S1 5.50 
0.20    3.77%
ICBIBANK 3.80 
0.10    2.70%
ICBSONALI1 7.20 
0.40    5.88%
IDLC   52.90    
0.20    0.38%
IFADAUTOS 71.00 
0.40    0.57%
IFIC   10.20    
0.00    0.00%
IFIC1STMF 4.60 
0.10    2.22%
IFILISLMF1 6.90 
0.30    4.55%
ILFSL   6.40    
0.00    0.00%
IMAMBUTTON 24.00 
1.10    4.80%
INTECH 32.90 
1.00    3.13%
INTRACO 22.00 
0.30    1.38%
IPDC   25.60    
0.10    0.39%
ISLAMIBANK 22.90 
0.10    0.44%
ISLAMICFIN 15.40 
0.00    0.00%
ISLAMIINS 22.40 
0.50    2.28%
ISNLTD 31.50 
0.90    2.94%
ITC   42.40    
-0.20    -0.47%
JAMUNABANK 18.60 
0.10    0.54%
JAMUNAOIL 167.90 
2.00    1.21%
JANATAINS 17.00 
0.30    1.80%
JMISMDL 508.10 
-5.30    -1.03%
JUTESPINN 85.40 
6.60    8.38%
KARNAPHULI 18.70 
0.60    3.31%
KAY&QUE 181.00 
2.60    1.46%
KBPPWBIL 9.70 
0.00    0.00%
KDSALTD 56.80 
-0.40    -0.70%
KEYACOSMET 3.60 
0.10    2.86%
KOHINOOR 385.00 
4.00    1.05%
KPCL   59.20    
2.50    4.41%
KPPL   13.40    
0.20    1.52%
KTL   21.30    
0.40    1.91%
LANKABAFIN 18.40 
-0.10    -0.54%
LEGACYFOOT 126.10 
1.70    1.37%
LHBL   40.00    
0.20    0.50%
LIBRAINFU 915.50 
12.20    1.35%
LINDEBD 1268.00 
6.00    0.48%
LRGLOBMF1 6.60 
0.20    3.12%
MAKSONSPIN 5.40 
0.00    0.00%
MALEKSPIN 14.40 
-0.30    -2.04%
MARICO 1794.90 
38.10    2.17%
MATINSPINN 38.20 
-0.10    -0.26%
MBL1STMF 6.60 
0.20    3.12%
MEGCONMILK 16.50 
0.50    3.13%
MEGHNACEM 84.60 
-0.10    -0.12%
MEGHNALIFE 56.00 
1.20    2.19%
MEGHNAPET 10.00 
0.00    0.00%
MERCANBANK 14.20 
0.00    0.00%
MERCINS 24.70 
-0.40    -1.59%
METROSPIN 7.90 
0.10    1.28%
MHSML   10.90    
0.50    4.81%
MICEMENT 59.50 
0.00    0.00%
MIDASFIN 16.20 
0.10    0.62%
MIRACLEIND 26.00 
0.20    0.78%
MITHUNKNIT 12.70 
0.00    0.00%
MJLBD   93.40    
2.80    3.09%
MLDYEING 29.90 
0.20    0.67%
MONNOCERA 214.00 
8.40    4.09%
MONNOSTAF 1250.00 
16.40    1.33%
MPETROLEUM 191.10 
0.10    0.05%
MTB   33.70    
0.10    0.30%
NAHEEACP 52.50 
1.10    2.14%
NATLIFEINS 247.00 
1.30    0.53%
NAVANACNG 48.90 
0.90    1.88%
NBL   8.40    
0.00    0.00%
NCCBANK 13.40 
0.00    0.00%
NCCBLMF1 6.70 
0.40    6.35%
NEWLINE 21.90 
0.50    2.34%
NFML   10.60    
0.00    0.00%
NHFIL   41.50    
1.00    2.47%
NITOLINS 27.10 
0.90    3.44%
NLI1STMF 13.30 
0.50    3.91%
NORTHERN 1052.10 
-53.70    -4.86%
NORTHRNINS 21.60 
0.90    4.35%
NPOLYMAR 127.20 
4.40    3.58%
NTC   710.00    
0.70    0.10%
NTLTUBES 116.00 
1.60    1.40%
NURANI 15.00 
0.20    1.35%
OAL   9.10    
-0.10    -1.09%
OIMEX   29.80    
0.10    0.34%
OLYMPIC 218.00 
0.80    0.37%
ONEBANKLTD 12.40 
0.10    0.81%
ORIONINFU 61.00 
1.40    2.35%
ORIONPHARM 33.70 
1.60    4.98%
PADMALIFE 19.80 
0.20    1.02%
PADMAOIL 226.80 
2.50    1.11%
PARAMOUNT 23.40 
1.10    4.93%
PDL   15.20    
0.20    1.33%
PENINSULA 24.40 
0.10    0.41%
PEOPLESINS 19.80 
0.30    1.54%
PF1STMF 7.00 
0.60    9.38%
PHARMAID 535.00 
13.30    2.55%
PHENIXINS 26.80 
0.00    0.00%
PHOENIXFIN 24.80 
0.20    0.81%
PHPMF1 4.60 
0.20    4.55%
PIONEERINS 33.90 
0.80    2.42%
POPULAR1MF 4.50 
0.00    0.00%
POPULARLIF 98.60 
0.60    0.61%
POWERGRID 59.30 
-0.20    -0.34%
PRAGATIINS 35.60 
-0.50    -1.39%
PRAGATILIF 139.00 
6.20    4.67%
PREMIERBAN 11.70 
0.30    2.63%
PREMIERLEA 7.10 
0.10    1.43%
PRIME1ICBA 6.40 
0.10    1.59%
PRIMEBANK 19.50 
0.00    0.00%
PRIMEFIN 9.10 
0.00    0.00%
PRIMEINSUR 22.00 
0.60    2.80%
PRIMELIFE 50.30 
0.00    0.00%
PRIMETEX 30.30 
0.60    2.02%
PROGRESLIF 86.30 
2.00    2.37%
PROVATIINS 23.00 
0.90    4.07%
PTL   59.70    
0.70    1.19%
PUBALIBANK 26.70 
0.00    0.00%
PURABIGEN 16.20 
0.70    4.52%
QUASEMIND 35.00 
0.60    1.74%
QUEENSOUTH 31.20 
0.30    0.97%
RAHIMTEXT 344.20 
2.00    0.58%
RAKCERAMIC 32.00 
0.50    1.59%
RANFOUNDRY 138.50 
0.50    0.36%
RDFOOD 13.10 
0.10    0.77%
RECKITTBEN 2459.00 
-5.10    -0.21%
REGENTTEX 15.30 
0.40    2.68%
RELIANCE1 9.90 
0.20    2.06%
RELIANCINS 46.00 
-0.30    -0.65%
RENATA 1185.00 
-5.10    -0.43%
RENWICKJA 1407.00 
-66.00    -4.48%
REPUBLIC 22.40 
1.00    4.67%
RNSPIN 5.20 
0.10    1.96%
RSRMSTEEL 43.80 
0.30    0.69%
RUNNERAUTO 93.10 
0.40    0.43%
RUPALIBANK 35.80 
0.00    0.00%
RUPALIINS 23.70 
1.10    4.87%
RUPALILIFE 48.00 
1.30    2.78%
SAFKOSPINN 17.00 
0.20    1.19%
SAIFPOWER 18.10 
-0.30    -1.63%
SAIHAMCOT 25.40 
1.40    5.83%
SAIHAMTEX 41.00 
1.20    3.02%
SALAMCRST 27.20 
0.10    0.37%
SALVOCHEM 14.80 
0.00    0.00%
SAMATALETH 71.00 
0.00    0.00%
SAMORITA 68.00 
-0.10    -0.15%
SANDHANINS 25.30 
0.20    0.80%
SAPORTL 22.70 
-0.20    -0.87%
SAVAREFR 103.10 
-6.00    -5.50%
SEAPEARL 31.80 
0.00    0.00%
SEBL1STMF 11.90 
0.00    0.00%
SEMLFBSLGF 24.80 
2.20    9.73%
SEMLIBBLSF 8.60 
0.70    8.86%
SEMLLECMF 7.70 
0.70    10.00%
SHAHJABANK 24.40 
-0.50    -2.01%
SHASHADNIM 38.40 
0.00    0.00%
SHEPHERD 40.00 
0.60    1.52%
SHURWID 31.80 
0.60    1.92%
SHYAMPSUG 26.00 
0.10    0.39%
SIBL   14.60    
0.00    0.00%
SILCOPHL 28.40 
0.00    0.00%
SILVAPHL 21.50 
0.30    1.42%
SIMTEX 23.00 
0.40    1.77%
SINGERBD 212.70 
-0.20    -0.09%
SINOBANGLA 85.40 
2.30    2.77%
SKTRIMS 47.00 
0.40    0.86%
SONALIANSH 483.00 
1.70    0.35%
SONARBAINS 29.30 
1.20    4.27%
SONARGAON 36.00 
0.90    2.56%
SOUTHEASTB 14.20 
0.00    0.00%
SPCERAMICS 12.70 
-0.10    -0.78%
SPCL   76.70    
1.10    1.46%
SQUARETEXT 42.90 
0.40    0.94%
SQURPHARMA 251.00 
-2.00    -0.79%
SSSTEEL 24.50 
0.00    0.00%
STANCERAM 307.00 
6.10    2.03%
STANDARINS 28.40 
0.00    0.00%
STANDBANKL 9.20 
0.10    1.10%
STYLECRAFT 744.00 
-2.10    -0.28%
SUMITPOWER 39.90 
-0.80    -1.97%
SUNLIFEINS 18.10 
0.10    0.56%
TAKAFULINS 28.40 
0.50    1.79%
TALLUSPIN 3.90 
0.20    5.41%
TITASGAS 38.20 
0.10    0.26%
TOSRIFA 18.40 
0.00    0.00%
TRUSTB1MF 4.60 
0.00    0.00%
TRUSTBANK 32.30 
0.20    0.62%
TUNGHAI 3.30 
0.00    0.00%
UCB   15.90    
0.10    0.63%
UNIONCAP 8.40 
0.10    1.20%
UNIQUEHRL 50.70 
0.50    1.00%
UNITEDAIR 1.50 
-0.10    -6.25%
UNITEDFIN 17.20 
-0.10    -0.58%
UNITEDINS 64.30 
3.50    5.76%
UPGDCL 397.00 
6.60    1.69%
USMANIAGL 92.20 
0.00    0.00%
UTTARABANK 28.20 
0.20    0.71%
UTTARAFIN 58.00 
-0.30    -0.51%
VAMLBDMF1 6.60 
0.00    0.00%
VAMLRBBF 6.70 
0.60    9.84%
VFSTDL 39.80 
1.50    3.92%
WATACHEM 480.00 
-0.20    -0.04%
WMSHIPYARD 16.60 
0.20    1.22%
YPL   11.00    
0.30    2.80%
ZAHEENSPIN 8.90 
0.10    1.14%
ZAHINTEX 7.90 
0.20    2.60%

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 Aug 8, 2019 at 14:50:31

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 UNITEDAIR 1.5 1.6 1.5 1.6 -6.25
2 EMERALDOIL 11.1 12.2 11.0 11.7 -5.1282
3 NORTHERN 1056.8 1110.0 1052.0 1105.8 -4.4312
4 SAVAREFR 105.1 110.0 103.1 109.1 -3.6664
5 ICBAMCL2ND 8.0 8.4 7.9 8.3 -3.6145
6 MERCINS 24.5 25.4 24.5 25.1 -2.3904
7 SAIFPOWER 18.0 18.1 17.8 18.4 -2.1739
8 GREENDELT 61.5 62.5 60.8 62.7 -1.9139
9 ALLTEX 11.2 11.4 11.1 11.4 -1.7544
10 CONFIDCEM 143.4 146.4 141.7 145.9 -1.7135

 

 

Top Ten Loser Considering Open Price & LTP on Aug 8, 2019 at 14:50:31
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 SHYAMPSUG 27.8 27.8 26.0 26.0 -6.4748
2 UNITEDAIR 1.6 1.6 1.5 1.5 -6.25
3 ICBAMCL2ND 8.4 8.4 7.9 7.9 -5.9524
4 RENWICKJA 1480.0 1496.9 1405.0 1407.0 -4.9324
5 NORTHERN 1105.8 1110.0 1052.0 1052.1 -4.8562
6 SKTRIMS 49.0 49.0 46.3 47.0 -4.0816
7 DULAMIACOT 52.6 52.7 49.0 51.0 -3.0418
8 VAMLBDMF1 6.8 7.1 6.6 6.6 -2.9412
9 SAVAREFR 106.1 110.0 103.1 103.1 -2.8275
10 MERCINS 25.4 25.4 24.5 24.7 -2.7559

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: dse@bol-online.com, 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.