Sunday, Feb 17, 2019 Current Time: 6:23:47 AM (BST) Market Status: Closed
1JANATAMF 5.10 
0.20    4.08%
1STPRIMFMF 11.60 
0.30    2.65%
AAMRANET 63.20 
2.30    3.78%
AAMRATECH 30.20 
0.10    0.33%
ABB1STMF 4.90 
0.10    2.08%
ABBANK 12.10 
0.10    0.83%
ACFL   42.60    
1.90    4.67%
ACI   306.00    
-1.90    -0.62%
ACIFORMULA 157.10 
-2.20    -1.38%
ACMELAB 95.00 
-0.30    -0.31%
ACTIVEFINE 29.30 
-0.10    -0.34%
ADVENT 39.10 
0.10    0.26%
AFCAGRO 34.00 
0.40    1.19%
AFTABAUTO 46.40 
1.00    2.20%
AGNISYSL 21.40 
-0.20    -0.93%
AGRANINS 43.40 
1.60    3.83%
AIBL1STIMF 8.00 
0.20    2.56%
AIL   75.70    
6.80    9.87%
AL-HAJTEX 98.30 
-1.00    -1.01%
ALARABANK 21.60 
-0.10    -0.46%
ALIF   12.00    
0.90    8.11%
ALLTEX 13.00 
-0.90    -6.47%
AMANFEED 51.40 
1.80    3.63%
AMBEEPHA 731.10 
-7.60    -1.03%
AMCL(PRAN) 247.70 
-3.10    -1.24%
ANLIMAYARN 39.10 
1.20    3.17%
ANWARGALV 73.90 
-0.50    -0.67%
APEXFOODS 189.00 
-2.50    -1.31%
APEXFOOT 298.00 
0.90    0.30%
APEXSPINN 142.10 
1.80    1.28%
APEXTANRY 141.10 
-0.40    -0.28%
APOLOISPAT 8.10 
0.00    0.00%
ARAMIT 392.50 
-4.50    -1.13%
ARAMITCEM 25.70 
1.00    4.05%
ARGONDENIM 27.90 
0.40    1.45%
ASIAINS 37.20 
-1.50    -3.88%
ASIAPACINS 28.50 
1.00    3.64%
ATCSLGF 10.90 
0.40    3.81%
ATLASBANG 137.30 
0.20    0.15%
AZIZPIPES 178.00 
-3.40    -1.87%
BANGAS 303.10 
-3.30    -1.08%
BANKASIA 18.40 
0.00    0.00%
BARKAPOWER 32.10 
-0.20    -0.62%
BATASHOE 1134.20 
3.30    0.29%
BATBC   3664.50    
11.70    0.32%
BAYLEASING 20.30 
-0.40    -1.93%
BBS   32.80    
0.40    1.23%
BBSCABLES 103.40 
0.30    0.29%
BDAUTOCA 291.00 
-1.00    -0.34%
BDCOM   32.50    
0.20    0.62%
BDFINANCE 17.20 
-0.30    -1.71%
BDLAMPS 228.00 
-7.30    -3.10%
BDTHAI 21.50 
-0.30    -1.38%
BDWELDING 18.60 
0.50    2.76%
BEACHHATCH 19.00 
-1.00    -5.00%
BEACONPHAR 19.90 
0.30    1.53%
BENGALWTL 30.30 
-0.30    -0.98%
BERGERPBL 1860.00 
-10.60    -0.57%
BEXIMCO 24.20 
0.20    0.83%
BGIC   23.50    
2.10    9.81%
BIFC   5.70    
-0.40    -6.56%
BNICL   28.00    
1.40    5.26%
BPML   81.10    
-1.00    -1.22%
BRACBANK 79.00 
-1.20    -1.50%
BSC   47.40    
-0.30    -0.63%
BSCCL   152.00    
3.50    2.36%
BSRMLTD 77.10 
-1.10    -1.41%
BSRMSTEEL 62.70 
0.10    0.16%
BXPHARMA 89.00 
-0.30    -0.34%
BXSYNTH 7.40 
-0.20    -2.63%
CAPMBDBLMF 6.80 
-0.10    -1.45%
CAPMIBBLMF 8.40 
-0.10    -1.18%
CENTRALINS 25.30 
2.30    10.00%
CENTRALPHL 17.00 
0.80    4.94%
CITYBANK 30.40 
0.10    0.33%
CITYGENINS 19.60 
1.70    9.50%
CNATEX 4.30 
0.10    2.38%
CONFIDCEM 179.00 
0.00    0.00%
CONTININS 26.80 
2.40    9.84%
CVOPRL 194.90 
4.00    2.10%
DACCADYE 5.20 
-0.10    -1.89%
DAFODILCOM 51.30 
0.70    1.38%
DBH   140.10    
-0.10    -0.07%
DBH1STMF 9.00 
0.00    0.00%
DELTALIFE 110.00 
0.00    0.00%
DELTASPINN 6.90 
-0.10    -1.43%
DESCO   47.40    
0.30    0.64%
DESHBANDHU 14.40 
0.10    0.70%
DHAKABANK 16.30 
0.10    0.62%
DHAKAINS 29.60 
2.00    7.25%
DOREENPWR 95.00 
-2.10    -2.16%
DSHGARME 261.50 
-1.50    -0.57%
DSSL   23.20    
0.90    4.04%
DULAMIACOT 42.40 
-1.00    -2.30%
DUTCHBANGL 156.00 
13.40    9.40%
EASTERNINS 52.30 
4.70    9.87%
EASTLAND 27.50 
0.60    2.23%
EASTRNLUB 1316.00 
-21.70    -1.62%
EBL   39.40    
0.10    0.25%
EBL1STMF 7.70 
0.00    0.00%
EBLNRBMF 5.00 
0.00    0.00%
ECABLES 303.00 
5.70    1.92%
EHL   56.70    
-0.20    -0.35%
EMERALDOIL 22.80 
-1.80    -7.32%
ENVOYTEX 37.70 
0.00    0.00%
ETL   12.80    
0.20    1.59%
EXIM1STMF 5.70 
0.20    3.64%
EXIMBANK 12.30 
0.10    0.82%
FAMILYTEX 5.10 
0.10    2.00%
FARCHEM 15.50 
0.00    0.00%
FAREASTFIN 6.30 
-0.20    -3.08%
FAREASTLIF 66.50 
2.00    3.10%
FASFIN 12.70 
-0.20    -1.55%
FBFIF   4.80    
0.10    2.13%
FEDERALINS 15.10 
1.10    7.86%
FEKDIL 17.70 
0.30    1.72%
FINEFOODS 38.50 
-0.20    -0.52%
FIRSTFIN 6.60 
-0.50    -7.04%
FIRSTSBANK 11.40 
-0.10    -0.87%
FORTUNE 38.90 
1.40    3.73%
FUWANGCER 13.60 
-0.10    -0.73%
FUWANGFOOD 17.20 
0.10    0.58%
GBBPOWER 10.90 
0.00    0.00%
GEMINISEA 345.50 
1.10    0.32%
GENEXIL 49.20 
-3.30    -6.29%
GENNEXT 7.10 
0.20    2.90%
GHAIL   36.40    
0.30    0.83%
GHCL   41.50    
0.50    1.22%
GLAXOSMITH 1471.20 
-30.60    -2.04%
GLOBALINS 24.20 
2.20    10.00%
GOLDENSON 10.80 
-0.40    -3.57%
GP   387.10    
-5.80    -1.48%
GPHISPAT 37.50 
1.10    3.02%
GQBALLPEN 85.60 
2.40    2.88%
GRAMEENS2 13.30 
0.10    0.76%
GREENDELMF 7.90 
0.10    1.28%
GREENDELT 65.00 
1.80    2.85%
GSPFINANCE 22.00 
-0.40    -1.79%
HAKKANIPUL 67.10 
0.00    0.00%
HEIDELBCEM 355.80 
-6.50    -1.79%
HFL   24.70    
-0.10    -0.40%
HRTEX   46.20    
0.90    1.99%
HWAWELLTEX 39.30 
0.30    0.77%
IBBLPBOND 939.00 
5.00    0.54%
IBNSINA 261.00 
-4.00    -1.51%
IBP   34.40    
0.90    2.69%
ICB   119.00    
0.10    0.08%
ICB3RDNRB 5.90 
-0.10    -1.67%
ICBAGRANI1 7.30 
0.00    0.00%
ICBAMCL2ND 8.20 
0.10    1.23%
ICBEPMF1S1 6.50 
0.10    1.56%
ICBIBANK 4.10 
0.00    0.00%
ICBSONALI1 7.40 
-0.20    -2.63%
IDLC   70.90    
0.40    0.57%
IFADAUTOS 100.30 
-0.90    -0.89%
IFIC   12.90    
-0.10    -0.77%
IFIC1STMF 4.70 
0.10    2.17%
IFILISLMF1 7.30 
0.00    0.00%
ILFSL   14.30    
-0.30    -2.05%
IMAMBUTTON 22.20 
-2.40    -9.76%
INTECH 47.10 
-0.90    -1.88%
INTRACO 27.40 
0.30    1.11%
IPDC   40.70    
-0.70    -1.69%
ISLAMIBANK 25.60 
-0.30    -1.16%
ISLAMICFIN 19.90 
-0.50    -2.45%
ISLAMIINS 25.40 
1.30    5.39%
ISNLTD 26.50 
-1.90    -6.69%
ITC   49.00    
-0.20    -0.41%
JAMUNABANK 19.00 
0.10    0.53%
JAMUNAOIL 192.70 
-1.10    -0.57%
JANATAINS 20.10 
1.50    8.06%
JMISMDL 386.90 
1.30    0.34%
JUTESPINN 107.00 
-2.30    -2.10%
KARNAPHULI 21.40 
1.90    9.74%
KAY&QUE 202.00 
-6.90    -3.30%
KBPPWBIL 12.50 
0.30    2.46%
KDSALTD 59.40 
0.60    1.02%
KEYACOSMET 5.90 
-0.10    -1.67%
KOHINOOR 382.10 
-6.60    -1.70%
KPCL   61.80    
-0.50    -0.80%
KPPL   18.10    
0.00    0.00%
KTL   24.00    
0.60    2.56%
LANKABAFIN 26.30 
-0.70    -2.59%
LEGACYFOOT 202.00 
-4.90    -2.37%
LHBL   41.80    
0.60    1.46%
LIBRAINFU 1010.00 
-21.20    -2.06%
LINDEBD 1282.80 
-5.50    -0.43%
LRGLOBMF1 6.80 
0.20    3.03%
MAKSONSPIN 7.50 
0.00    0.00%
MALEKSPIN 23.50 
1.10    4.91%
MARICO 1329.90 
-11.10    -0.83%
MATINSPINN 39.40 
-0.20    -0.51%
MBL1STMF 7.70 
0.00    0.00%
MEGCONMILK 22.10 
-2.40    -9.80%
MEGHNACEM 96.00 
-1.00    -1.03%
MEGHNALIFE 71.50 
1.20    1.71%
MEGHNAPET 13.90 
-1.50    -9.74%
MERCANBANK 17.40 
0.00    0.00%
MERCINS 26.80 
2.40    9.84%
METROSPIN 8.60 
0.30    3.61%
MHSML   15.50    
0.40    2.65%
MICEMENT 80.80 
7.10    9.63%
MIDASFIN 24.50 
-0.70    -2.78%
MIRACLEIND 35.60 
-0.50    -1.39%
MITHUNKNIT 16.80 
0.40    2.44%
MJLBD   101.20    
-0.30    -0.30%
MLDYEING 38.10 
-0.40    -1.04%
MONNOCERA 336.00 
-2.10    -0.62%
MONNOSTAF 2099.90 
-22.60    -1.06%
MPETROLEUM 216.80 
-3.60    -1.63%
MTB   33.90    
0.00    0.00%
NAHEEACP 63.90 
-0.10    -0.16%
NATLIFEINS 181.90 
0.10    0.06%
NAVANACNG 52.80 
0.80    1.54%
NBL   10.00    
-0.10    -0.99%
NCCBANK 16.10 
0.00    0.00%
NCCBLMF1 7.50 
-0.30    -3.85%
NFML   11.50    
0.10    0.88%
NHFIL   49.00    
-0.70    -1.41%
NITOLINS 32.40 
1.70    5.54%
NLI1STMF 13.60 
0.10    0.74%
NORTHERN 1148.00 
14.60    1.29%
NORTHRNINS 24.20 
2.20    10.00%
NPOLYMAR 83.00 
0.00    0.00%
NTC   778.40    
4.50    0.58%
NTLTUBES 111.50 
-0.50    -0.45%
NURANI 19.70 
0.40    2.07%
OAL   13.00    
0.50    4.00%
OIMEX   37.40    
-0.50    -1.32%
OLYMPIC 239.60 
0.80    0.34%
ONEBANKLTD 16.20 
0.00    0.00%
ORIONINFU 61.30 
0.10    0.16%
ORIONPHARM 37.50 
0.30    0.81%
PADMALIFE 24.30 
0.40    1.67%
PADMAOIL 233.30 
-4.70    -1.97%
PARAMOUNT 24.90 
2.20    9.69%
PDL   18.00    
0.70    4.05%
PENINSULA 28.00 
-0.40    -1.41%
PEOPLESINS 22.00 
2.00    10.00%
PF1STMF 5.90 
-0.10    -1.67%
PHARMAID 694.00 
-15.50    -2.18%
PHENIXINS 34.00 
0.30    0.89%
PHOENIXFIN 36.90 
-1.10    -2.89%
PHPMF1 4.80 
-0.10    -2.04%
PIONEERINS 36.60 
2.10    6.09%
PLFSL   5.20    
0.00    0.00%
POPULAR1MF 4.50 
0.00    0.00%
POPULARLIF 108.90 
1.90    1.78%
POWERGRID 59.00 
0.10    0.17%
PRAGATIINS 34.90 
2.90    9.06%
PRAGATILIF 124.90 
7.50    6.39%
PREMIERBAN 15.10 
0.10    0.67%
PREMIERCEM 76.80 
0.80    1.05%
PREMIERLEA 10.80 
-0.20    -1.82%
PRIME1ICBA 6.20 
0.20    3.33%
PRIMEBANK 18.70 
0.10    0.54%
PRIMEFIN 10.00 
0.00    0.00%
PRIMEINSUR 21.10 
1.00    4.98%
PRIMELIFE 65.00 
5.80    9.80%
PRIMETEX 34.80 
1.60    4.82%
PROGRESLIF 73.20 
2.20    3.10%
PROVATIINS 41.10 
-0.50    -1.20%
PTL   73.90    
0.10    0.14%
PUBALIBANK 28.10 
-0.40    -1.40%
PURABIGEN 18.80 
1.70    9.94%
QUASEMIND 46.20 
-0.40    -0.86%
QUEENSOUTH 40.50 
1.50    3.85%
RAHIMTEXT 411.00 
-5.00    -1.20%
RAKCERAMIC 41.50 
-0.10    -0.24%
RANFOUNDRY 145.80 
-2.50    -1.69%
RDFOOD 15.90 
0.30    1.92%
RECKITTBEN 2528.30 
-4.30    -0.17%
REGENTTEX 19.10 
1.40    7.91%
RELIANCE1 9.50 
-0.10    -1.04%
RELIANCINS 53.00 
1.20    2.32%
RENATA 1171.10 
10.30    0.89%
RENWICKJA 1354.00 
-13.30    -0.97%
REPUBLIC 30.60 
2.70    9.68%
RNSPIN 9.30 
0.30    3.33%
RSRMSTEEL 52.90 
1.20    2.32%
RUPALIBANK 41.40 
-0.30    -0.72%
RUPALIINS 24.20 
1.60    7.08%
RUPALILIFE 104.80 
4.10    4.07%
SAFKOSPINN 18.90 
0.40    2.16%
SAIFPOWER 22.20 
0.40    1.83%
SAIHAMCOT 30.40 
0.70    2.36%
SAIHAMTEX 57.50 
4.80    9.11%
SALAMCRST 30.20 
0.00    0.00%
SALVOCHEM 17.50 
0.10    0.57%
SAMATALETH 57.80 
-5.50    -8.69%
SAMORITA 72.10 
-0.90    -1.23%
SANDHANINS 29.70 
2.50    9.19%
SAPORTL 26.80 
0.20    0.75%
SAVAREFR 112.60 
-12.50    -9.99%
SEBL1STMF 12.60 
0.10    0.80%
SEMLIBBLSF 6.80 
0.00    0.00%
SEMLLECMF 7.00 
-0.10    -1.41%
SHAHJABANK 26.80 
-0.20    -0.74%
SHASHADNIM 55.30 
0.70    1.28%
SHEPHERD 40.40 
1.20    3.06%
SHURWID 40.10 
1.60    4.16%
SHYAMPSUG 31.40 
0.00    0.00%
SIBL   16.20    
0.10    0.62%
SILVAPHL 31.90 
0.40    1.27%
SIMTEX 36.80 
2.70    7.92%
SINGERBD 237.00 
-2.70    -1.13%
SINOBANGLA 52.70 
1.40    2.73%
SKTRIMS 53.30 
4.00    8.11%
SONALIANSH 670.00 
-18.80    -2.73%
SONARBAINS 61.00 
1.50    2.52%
SONARGAON 35.70 
-1.00    -2.72%
SOUTHEASTB 16.60 
0.30    1.84%
SPCERAMICS 14.30 
-0.50    -3.38%
SPCL   95.30    
-0.50    -0.52%
SQUARETEXT 48.40 
0.30    0.62%
SQURPHARMA 263.50 
-1.20    -0.45%
SSSTEEL 37.80 
0.40    1.07%
STANCERAM 170.00 
-2.30    -1.33%
STANDARINS 39.20 
2.70    7.40%
STANDBANKL 11.30 
0.20    1.80%
STYLECRAFT 879.80 
-11.40    -1.28%
SUMITPOWER 42.80 
0.30    0.71%
SUNLIFEINS 29.40 
2.00    7.30%
TAKAFULINS 28.80 
1.50    5.49%
TALLUSPIN 6.20 
-0.10    -1.59%
TITASGAS 39.40 
-0.20    -0.51%
TOSRIFA 22.30 
0.90    4.21%
TRUSTB1MF 5.00 
0.00    0.00%
TRUSTBANK 35.40 
0.30    0.85%
TUNGHAI 4.50 
-0.20    -4.26%
UCB   18.10    
-0.10    -0.55%
UNIONCAP 14.30 
-0.40    -2.72%
UNIQUEHRL 54.00 
0.70    1.31%
UNITEDAIR 2.70 
-0.10    -3.57%
UNITEDFIN 24.20 
-0.50    -2.02%
UNITEDINS 77.90 
-4.50    -5.46%
UPGDCL 389.50 
-9.30    -2.33%
USMANIAGL 110.40 
-1.30    -1.16%
UTTARABANK 28.70 
-0.10    -0.35%
UTTARAFIN 69.80 
1.40    2.05%
VAMLRBBF 8.00 
0.40    5.26%
VFSTDL 60.20 
3.70    6.55%
WATACHEM 550.80 
0.20    0.04%
WMSHIPYARD 20.70 
0.20    0.98%
YPL   15.00    
0.10    0.67%
ZAHEENSPIN 12.00 
0.40    3.45%
ZAHINTEX 10.90 
0.30    2.83%
ZEALBANGLA 44.00 
0.00    0.00%

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 Feb 14, 2019 at 14:53:55

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SAVAREFR 112.6 112.6 112.6 125.1 -9.992
2 MEGCONMILK 22.1 22.1 22.1 24.5 -9.7959
3 IMAMBUTTON 22.2 22.2 22.2 24.6 -9.7561
4 MEGHNAPET 13.9 13.9 13.9 15.4 -9.7403
5 DULAMIACOT 39.2 42.4 39.1 43.4 -9.6774
6 SAMATALETH 57.2 63.0 57.0 63.3 -9.6367
7 FIRSTFIN 6.6 7.0 6.6 7.1 -7.0423
8 EMERALDOIL 22.9 24.6 22.7 24.6 -6.9106
9 GENEXIL 49.2 54.9 48.7 52.5 -6.2857
10 FAREASTFIN 6.1 6.5 6.1 6.5 -6.1538

 

 

Top Ten Loser Considering Open Price & LTP on Feb 14, 2019 at 14:53:55
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 ISNLTD 29.5 29.5 26.5 26.5 -10.1695
2 TUNGHAI 5.0 5.0 4.4 4.5 -10
3 GENEXIL 54.5 54.9 48.7 49.2 -9.7248
4 BEACHHATCH 20.8 20.9 18.4 19.0 -8.6538
5 SAMATALETH 63.0 63.0 57.0 57.8 -8.254
6 UNITEDINS 84.9 85.0 75.4 77.9 -8.245
7 EMERALDOIL 24.5 24.6 22.7 22.8 -6.9388
8 ASIAINS 39.8 41.0 37.1 37.2 -6.5327
9 ALLTEX 13.9 14.0 13.0 13.0 -6.4748
10 SPCERAMICS 15.2 15.2 14.3 14.3 -5.9211

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.