Tuesday, Jun 19, 2018 Current Time: 8:42:37 AM (BST) Market Status: Closed
1JANATAMF 6.10 
-0.10    -1.61%
1STPRIMFMF 12.60 
0.00    0.00%
AAMRANET 77.50 
-1.60    -2.02%
AAMRATECH 27.50 
-0.30    -1.08%
ABB1STMF 6.00 
0.10    1.69%
ABBANK 12.40 
0.00    0.00%
ACI   345.50    
2.30    0.67%
ACIFORMULA 163.00 
-4.10    -2.45%
ACMELAB 94.40 
1.50    1.61%
ACTIVEFINE 28.80 
-0.20    -0.69%
ADVENT 35.10 
-1.40    -3.84%
AFCAGRO 35.90 
-0.60    -1.64%
AFTABAUTO 51.00 
-0.40    -0.78%
AGNISYSL 19.00 
-0.30    -1.55%
AGRANINS 16.30 
0.00    0.00%
AIBL1STIMF 7.70 
0.00    0.00%
AIL   106.90    
9.60    9.87%
AL-HAJTEX 84.50 
2.40    2.92%
ALARABANK 22.70 
0.00    0.00%
ALIF   12.30    
0.20    1.65%
ALLTEX 9.80 
-0.10    -1.01%
AMANFEED 53.00 
0.80    1.53%
AMBEEPHA 580.00 
11.10    1.95%
AMCL(PRAN) 230.00 
7.50    3.37%
ANLIMAYARN 31.40 
-0.10    -0.32%
ANWARGALV 81.00 
4.60    6.02%
APEXFOODS 243.90 
-1.30    -0.53%
APEXFOOT 308.40 
-2.60    -0.84%
APEXSPINN 162.00 
10.90    7.21%
APEXTANRY 146.40 
4.70    3.32%
APOLOISPAT 12.30 
-0.10    -0.81%
ARAMIT 394.30 
-15.70    -3.83%
ARAMITCEM 22.40 
0.20    0.90%
ARGONDENIM 25.70 
-0.20    -0.77%
ASIAINS 15.30 
-0.50    -3.16%
ASIAPACINS 22.90 
0.10    0.44%
ATCSLGF 10.90 
0.00    0.00%
ATLASBANG 138.60 
5.60    4.21%
AZIZPIPES 179.20 
8.70    5.10%
BANGAS 268.00 
9.70    3.76%
BANKASIA 16.10 
-0.10    -0.62%
BARKAPOWER 27.70 
0.80    2.97%
BATASHOE 1134.20 
3.10    0.27%
BATBC   3430.10    
-48.80    -1.40%
BAYLEASING 19.70 
0.20    1.03%
BBS   28.50    
-0.60    -2.06%
BBSCABLES 70.60 
-1.20    -1.67%
BDAUTOCA 198.40 
18.00    9.98%
BDCOM   27.10    
0.20    0.74%
BDFINANCE 16.00 
-0.30    -1.84%
BDLAMPS 204.00 
12.50    6.53%
BDTHAI 22.70 
-0.40    -1.73%
BDWELDING 17.60 
-0.20    -1.12%
BEACHHATCH 13.80 
0.00    0.00%
BEACONPHAR 18.40 
-0.10    -0.54%
BENGALWTL 28.60 
-0.70    -2.39%
BERGERPBL 1455.00 
-10.80    -0.74%
BEXIMCO 26.60 
-0.10    -0.37%
BGIC   19.00    
-0.60    -3.06%
BIFC   6.90    
0.30    4.55%
BNICL   14.10    
-0.10    -0.70%
BRACBANK 74.80 
-2.30    -2.98%
BSC   41.30    
1.80    4.56%
BSCCL   96.60    
0.10    0.10%
BSRMLTD 100.80 
0.20    0.20%
BSRMSTEEL 70.10 
-0.30    -0.43%
BXPHARMA 93.60 
-2.40    -2.50%
BXSYNTH 8.80 
-0.60    -6.38%
CAPMBDBLMF 7.90 
-0.10    -1.25%
CAPMIBBLMF 8.80 
0.00    0.00%
CENTRALPHL 15.00 
-0.20    -1.32%
CITYBANK 32.20 
-1.00    -3.01%
CITYGENINS 13.40 
0.10    0.75%
CNATEX 6.00 
-0.10    -1.64%
CONFIDCEM 153.80 
6.30    4.27%
CONTININS 15.40 
0.30    1.99%
CVOPRL 216.30 
7.20    3.44%
DACCADYE 7.00 
-0.20    -2.78%
DAFODILCOM 37.00 
0.50    1.37%
DBH   135.00    
0.30    0.22%
DBH1STMF 9.60 
0.10    1.05%
DELTALIFE 101.30 
-1.00    -0.98%
DELTASPINN 8.10 
-0.30    -3.57%
DESCO   42.20    
-0.10    -0.24%
DESHBANDHU 15.00 
-0.40    -2.60%
DHAKABANK 14.20 
-0.30    -2.07%
DHAKAINS 20.00 
0.70    3.63%
DOREENPWR 105.60 
3.00    2.92%
DSHGARME 237.00 
13.40    5.99%
DSSL   18.00    
-0.20    -1.10%
DULAMIACOT 35.00 
-0.20    -0.57%
DUTCHBANGL 116.20 
1.80    1.57%
EASTERNINS 28.30 
1.50    5.60%
EASTLAND 20.00 
1.00    5.26%
EASTRNLUB 1521.00 
-55.90    -3.54%
EBL   34.50    
-0.90    -2.54%
EBL1STMF 8.00 
0.30    3.90%
EBLNRBMF 5.80 
0.00    0.00%
ECABLES 205.00 
12.90    6.72%
EHL   46.20    
-0.20    -0.43%
EMERALDOIL 12.10 
-0.20    -1.63%
ENVOYTEX 32.60 
-0.20    -0.61%
ETL   14.40    
-0.40    -2.70%
EXIM1STMF 6.60 
0.00    0.00%
EXIMBANK 11.50 
-0.20    -1.71%
FAMILYTEX 6.00 
0.00    0.00%
FARCHEM 16.00 
-0.30    -1.84%
FAREASTFIN 7.50 
-0.30    -3.85%
FAREASTLIF 69.50 
-1.60    -2.25%
FASFIN 10.60 
-0.40    -3.64%
FBFIF   5.40    
0.00    0.00%
FEDERALINS 9.10 
-0.20    -2.15%
FEKDIL 15.00 
-0.20    -1.32%
FINEFOODS 34.40 
-0.20    -0.58%
FIRSTFIN 6.80 
-0.20    -2.86%
FIRSTSBANK 11.00 
-0.10    -0.90%
FORTUNE 27.80 
-0.60    -2.11%
FUWANGCER 14.80 
-0.20    -1.33%
FUWANGFOOD 15.80 
-0.30    -1.86%
GBBPOWER 14.30 
-0.10    -0.69%
GEMINISEA 424.00 
0.30    0.07%
GENNEXT 8.30 
0.00    0.00%
GHAIL   36.80    
-0.10    -0.27%
GHCL   37.50    
-0.40    -1.06%
GLAXOSMITH 1437.90 
-2.40    -0.17%
GLOBALINS 12.30 
0.30    2.50%
GOLDENSON 10.70 
0.00    0.00%
GP   380.60    
6.00    1.60%
GPHISPAT 36.90 
0.00    0.00%
GQBALLPEN 81.00 
5.60    7.43%
GRAMEENS2 17.00 
0.00    0.00%
GREENDELMF 9.10 
0.00    0.00%
GREENDELT 58.00 
0.50    0.87%
GSPFINANCE 16.40 
-0.40    -2.38%
HAKKANIPUL 60.30 
0.70    1.17%
HEIDELBCEM 338.00 
-1.70    -0.50%
HFL   25.40    
-0.70    -2.68%
HRTEX   38.10    
-1.20    -3.05%
HWAWELLTEX 37.10 
-1.00    -2.62%
IBBLPBOND 950.00 
3.50    0.37%
IBNSINA 271.00 
7.60    2.89%
ICB   145.70    
4.30    3.04%
ICB2NDNRB 9.70 
-0.10    -1.02%
ICB3RDNRB 6.00 
0.00    0.00%
ICBAMCL2ND 7.60 
-0.10    -1.30%
ICBEPMF1S1 6.40 
-0.10    -1.54%
ICBIBANK 5.00 
0.10    2.04%
ICBSONALI1 8.30 
-0.10    -1.19%
IDLC   67.40    
1.10    1.66%
IFADAUTOS 107.00 
-1.70    -1.56%
IFIC   12.90    
-0.10    -0.77%
IFIC1STMF 5.80 
0.10    1.75%
IFILISLMF1 7.50 
-0.10    -1.32%
ILFSL   14.60    
-0.20    -1.35%
IMAMBUTTON 27.80 
-0.10    -0.36%
INTECH 16.90 
-0.10    -0.59%
INTRACO 43.50 
-2.10    -4.61%
IPDC   30.20    
1.10    3.78%
ISLAMIBANK 23.80 
-0.20    -0.83%
ISLAMICFIN 14.90 
-0.10    -0.67%
ISLAMIINS 25.70 
-1.50    -5.51%
ISNLTD 23.00 
0.70    3.14%
ITC   31.00    
0.50    1.64%
JAMUNABANK 15.30 
-0.10    -0.65%
JAMUNAOIL 179.50 
-0.50    -0.28%
JANATAINS 14.50 
-0.50    -3.33%
JMISMDL 219.00 
6.10    2.87%
JUTESPINN 164.00 
2.50    1.55%
KARNAPHULI 13.50 
0.00    0.00%
KAY&QUE 210.80 
1.00    0.48%
KBPPWBIL 14.90 
-0.30    -1.97%
KDSALTD 65.40 
3.70    6.00%
KEYACOSMET 9.60 
-0.10    -1.03%
KOHINOOR 455.90 
19.10    4.37%
KPCL   71.50    
2.50    3.62%
KPPL   9.20    
0.10    1.10%
LANKABAFIN 25.60 
-0.40    -1.54%
LEGACYFOOT 92.30 
4.30    4.89%
LHBL   54.40    
-0.20    -0.37%
LIBRAINFU 880.00 
61.40    7.50%
LINDEBD 1269.90 
19.60    1.57%
MAKSONSPIN 8.60 
-0.20    -2.27%
MALEKSPIN 16.80 
-0.60    -3.45%
MARICO 1166.00 
6.60    0.57%
MATINSPINN 37.90 
1.10    2.99%
MBL1STMF 7.80 
0.00    0.00%
MEGCONMILK 27.00 
-0.40    -1.46%
MEGHNACEM 95.40 
-0.20    -0.21%
MEGHNALIFE 57.70 
-0.20    -0.35%
MEGHNAPET 22.60 
-1.30    -5.44%
MERCANBANK 17.00 
-0.50    -2.86%
MERCINS 25.00 
0.40    1.63%
METROSPIN 9.40 
-0.30    -3.09%
MHSML   14.00    
-0.40    -2.78%
MICEMENT 78.60 
-1.10    -1.38%
MIDASFIN 24.20 
-0.50    -2.02%
MIRACLEIND 47.30 
2.20    4.88%
MITHUNKNIT 20.50 
-0.20    -0.97%
MJLBD   98.10    
-0.10    -0.10%
MODERNDYE 258.00 
2.60    1.02%
MONNOCERA 214.80 
19.50    9.98%
MONNOSTAF 2984.70 
142.10    5.00%
MPETROLEUM 183.20 
1.00    0.55%
MTB   30.10    
0.00    0.00%
NAHEEACP 47.30 
-1.10    -2.27%
NATLIFEINS 146.60 
-0.60    -0.41%
NAVANACNG 70.00 
0.60    0.86%
NBL   9.90    
0.10    1.02%
NCCBANK 14.10 
-0.30    -2.08%
NFML   12.80    
-0.30    -2.29%
NHFIL   37.00    
0.20    0.54%
NITOLINS 29.30 
0.10    0.34%
NORTHERN 313.10 
-6.30    -1.97%
NORTHRNINS 17.30 
0.10    0.58%
NPOLYMAR 86.60 
4.30    5.22%
NTC   630.00    
1.00    0.16%
NTLTUBES 119.10 
8.20    7.39%
NURANI 14.00 
-0.40    -2.78%
OAL   15.10    
-0.20    -1.31%
OIMEX   41.10    
-0.40    -0.96%
OLYMPIC 234.00 
-6.30    -2.62%
ONEBANKLTD 16.10 
-0.30    -1.83%
ORIONINFU 53.70 
2.20    4.27%
ORIONPHARM 40.60 
-0.20    -0.49%
PADMALIFE 34.80 
-0.20    -0.57%
PADMAOIL 228.00 
0.00    0.00%
PARAMOUNT 13.10 
-0.10    -0.76%
PDL   16.30    
-0.40    -2.40%
PENINSULA 24.60 
0.70    2.93%
PEOPLESINS 19.80 
0.40    2.06%
PF1STMF 6.50 
0.00    0.00%
PHARMAID 630.20 
43.90    7.49%
PHENIXINS 23.00 
0.10    0.44%
PHOENIXFIN 30.40 
0.30    1.00%
PHPMF1 6.20 
-0.10    -1.59%
PIONEERINS 27.90 
0.90    3.33%
PLFSL   8.80    
-0.20    -2.22%
POPULAR1MF 5.80 
0.10    1.75%
POPULARLIF 110.80 
6.70    6.44%
POWERGRID 46.70 
0.60    1.30%
PRAGATIINS 22.70 
-0.10    -0.44%
PRAGATILIF 99.40 
-1.80    -1.78%
PREMIERBAN 11.40 
-0.20    -1.72%
PREMIERCEM 72.30 
-0.80    -1.09%
PREMIERLEA 10.90 
-0.20    -1.80%
PRIME1ICBA 6.60 
-0.30    -4.35%
PRIMEBANK 17.40 
0.10    0.58%
PRIMEFIN 8.60 
0.00    0.00%
PRIMEINSUR 17.20 
0.20    1.18%
PRIMELIFE 46.30 
-0.90    -1.91%
PRIMETEX 24.70 
-0.60    -2.37%
PROGRESLIF 51.00 
-0.40    -0.78%
PROVATIINS 14.70 
0.20    1.38%
PTL   45.30    
0.60    1.34%
PUBALIBANK 22.90 
-0.20    -0.87%
PURABIGEN 12.40 
-0.10    -0.80%
QUASEMIND 63.00 
-0.60    -0.94%
QUEENSOUTH 51.60 
0.00    0.00%
RAHIMAFOOD 165.70 
0.80    0.49%
RAHIMTEXT 366.50 
2.60    0.71%
RAKCERAMIC 42.70 
-0.50    -1.16%
RANFOUNDRY 145.50 
9.40    6.91%
RDFOOD 16.00 
-0.30    -1.84%
RECKITTBEN 1834.00 
13.10    0.72%
REGENTTEX 15.70 
-0.30    -1.88%
RELIANCE1 10.50 
0.10    0.96%
RELIANCINS 48.40 
0.30    0.62%
RENATA 1208.40 
-0.60    -0.05%
RENWICKJA 772.00 
53.20    7.40%
REPUBLIC 25.70 
1.50    6.20%
RNSPIN 11.70 
-0.10    -0.85%
RSRMSTEEL 48.30 
-0.70    -1.43%
RUPALIBANK 39.30 
-0.90    -2.24%
RUPALIINS 16.10 
-0.10    -0.62%
RUPALILIFE 54.30 
-2.00    -3.55%
SAFKOSPINN 17.40 
-0.60    -3.33%
SAIFPOWER 24.80 
0.10    0.40%
SAIHAMCOT 13.70 
0.00    0.00%
SAIHAMTEX 19.00 
0.10    0.53%
SALAMCRST 30.00 
-0.50    -1.64%
SALVOCHEM 24.70 
-0.70    -2.76%
SAMATALETH 57.90 
-0.30    -0.52%
SAMORITA 75.60 
2.30    3.14%
SANDHANINS 27.80 
-0.30    -1.07%
SAPORTL 26.70 
-0.30    -1.11%
SAVAREFR 147.80 
-15.60    -9.55%
SEBL1STMF 13.70 
0.00    0.00%
SEMLIBBLSF 9.20 
-0.10    -1.08%
SEMLLECMF 9.10 
-0.10    -1.09%
SHAHJABANK 22.10 
-0.60    -2.64%
SHASHADNIM 61.20 
0.20    0.33%
SHEPHERD 26.40 
-1.70    -6.05%
SHURWID 17.10 
-0.50    -2.84%
SHYAMPSUG 49.10 
2.10    4.47%
SIBL   15.90    
0.00    0.00%
SIMTEX 26.10 
-0.50    -1.88%
SINGERBD 173.50 
1.20    0.70%
SINOBANGLA 53.80 
0.80    1.51%
SONALIANSH 315.00 
10.80    3.55%
SONARBAINS 14.40 
0.30    2.13%
SONARGAON 18.50 
0.00    0.00%
SOUTHEASTB 16.70 
-0.10    -0.60%
SPCERAMICS 16.80 
-0.20    -1.18%
SPCL   86.00    
2.60    3.12%
SQUARETEXT 49.90 
-0.10    -0.20%
SQURPHARMA 285.10 
-0.70    -0.24%
STANCERAM 119.00 
2.70    2.32%
STANDARINS 31.20 
0.70    2.30%
STANDBANKL 11.20 
-0.10    -0.88%
STYLECRAFT 2315.00 
12.20    0.53%
SUMITPOWER 36.60 
1.00    2.81%
SUNLIFEINS 21.90 
0.20    0.92%
TAKAFULINS 21.20 
-0.90    -4.07%
TALLUSPIN 6.90 
-0.30    -4.17%
TITASGAS 38.30 
-0.40    -1.03%
TOSRIFA 17.10 
-0.40    -2.29%
TRUSTB1MF 6.30 
-0.10    -1.56%
TRUSTBANK 30.90 
-0.90    -2.83%
TUNGHAI 6.90 
-0.10    -1.43%
UCB   17.90    
-0.10    -0.56%
UNIONCAP 12.70 
-0.10    -0.78%
UNIQUEHRL 51.20 
-0.20    -0.39%
UNITEDAIR 3.90 
-0.10    -2.50%
UNITEDFIN 17.30 
0.00    0.00%
UPGDCL 260.00 
12.80    5.18%
USMANIAGL 159.20 
14.40    9.94%
UTTARABANK 24.40 
0.10    0.41%
UTTARAFIN 56.00 
-0.10    -0.18%
VAMLRBBF 8.80 
-0.10    -1.12%
WATACHEM 305.90 
10.30    3.48%
WMSHIPYARD 29.10 
-0.10    -0.34%
YPL   16.10    
-0.40    -2.42%
ZAHEENSPIN 12.60 
0.00    0.00%
ZAHINTEX 12.10 
-0.20    -1.63%
ZEALBANGLA 54.10 
-2.30    -4.08%

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 Jun 18, 2018 at 14:46:44

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SAVAREFR 149.0 166.8 147.5 163.4 -8.8127
2 DULAMIACOT 32.7 35.0 32.0 35.2 -7.1023
3 MEGCONMILK 25.7 28.2 25.4 27.4 -6.2044
4 SHEPHERD 26.6 28.5 25.5 28.1 -5.3381
5 BXSYNTH 8.9 9.2 8.8 9.4 -5.3191
6 BRACBANK 73.3 77.1 73.0 77.1 -4.9287
7 PRIME1ICBA 6.6 6.9 6.6 6.9 -4.3478
8 MEGHNAPET 22.9 25.8 21.9 23.9 -4.1841
9 TALLUSPIN 6.9 7.1 6.9 7.2 -4.1667
10 TAKAFULINS 21.2 21.2 21.2 22.1 -4.0724

 

 

Top Ten Loser Considering Open Price & LTP on Jun 18, 2018 at 14:46:44
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 SAVAREFR 166.8 166.8 147.5 147.8 -11.3909
2 ISLAMIINS 27.9 27.9 25.7 25.7 -7.8853
3 BERGERPBL 1557.4 1557.4 1440.0 1455.0 -6.5751
4 ZEALBANGLA 57.8 58.0 54.1 54.1 -6.4014
5 MEGHNAPET 24.1 25.8 21.9 22.6 -6.2241
6 SEMLLECMF 9.7 9.7 8.9 9.1 -6.1856
7 EASTRNLUB 1619.0 1621.0 1508.0 1521.0 -6.0531
8 SHEPHERD 28.1 28.5 25.5 26.4 -6.0498
9 TOSRIFA 18.1 18.1 17.0 17.1 -5.5249
10 RUPALILIFE 57.2 57.2 54.0 54.3 -5.0699

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: http://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.