Wednesday, Dec 12, 2018 Current Time: 2:27:42 PM (BST) Market Status: Open
1JANATAMF 4.30 
-0.10    -2.27%

1STPRIMFMF 10.30 
0.10    0.98%

AAMRANET 57.60 
0.40    0.70%

AAMRATECH 27.90 
0.30    1.09%

ABB1STMF 4.30 
0.00    0.00%

ABBANK 11.40 
-0.10    -0.87%

ACFL   45.70    
0.30    0.66%

ACI   324.00    
-3.20    -0.98%

ACIFORMULA 152.60 
-0.30    -0.20%

ACMELAB 79.10 
-0.40    -0.50%

ACTIVEFINE 26.80 
-0.50    -1.83%

ADVENT 45.10 
-4.80    -9.62%

AFCAGRO 31.10 
0.30    0.97%

AFTABAUTO 44.60 
0.00    0.00%

AGNISYSL 19.90 
0.40    2.05%

AGRANINS 16.90 
0.10    0.60%

AIBL1STIMF 7.00 
-0.20    -2.78%

AIL   63.40    
-0.70    -1.09%

AL-HAJTEX 98.30 
8.90    9.96%

ALARABANK 18.70 
-0.20    -1.06%

ALIF   9.20    
0.00    0.00%

ALLTEX 14.00 
-0.70    -4.76%

AMANFEED 46.60 
-0.30    -0.64%

AMBEEPHA 856.00 
56.50    7.07%

AMCL(PRAN) 243.50 
5.40    2.27%

ANLIMAYARN 40.40 
3.60    9.78%

ANWARGALV 74.50 
0.00    0.00%

APEXFOODS 171.00 
2.00    1.18%

APEXFOOT 282.00 
5.20    1.88%

APEXSPINN 135.50 
2.20    1.65%

APEXTANRY 138.70 
-0.30    -0.22%

APOLOISPAT 7.90 
0.40    5.33%

ARAMIT 450.20 
1.20    0.27%

ARAMITCEM 19.00 
-0.30    -1.55%

ARGONDENIM 25.90 
0.20    0.78%

ASIAINS 17.10 
0.10    0.59%

ASIAPACINS 22.90 
0.60    2.69%

ATCSLGF 9.40 
0.10    1.08%

ATLASBANG 121.70 
-3.50    -2.80%

AZIZPIPES 173.00 
2.90    1.70%

BANGAS 320.40 
-5.50    -1.69%

BANKASIA 17.50 
-0.10    -0.57%

BARKAPOWER 28.00 
0.00    0.00%

BATASHOE 1125.00 
-18.10    -1.58%

BATBC   3473.00    
-10.80    -0.31%

BAYLEASING 17.10 
0.10    0.59%

BBS   27.80    
-0.20    -0.71%

BBSCABLES 91.70 
0.20    0.22%

BDAUTOCA 235.60 
5.20    2.26%

BDCOM   25.60    
0.10    0.39%

BDFINANCE 15.40 
0.00    0.00%

BDLAMPS 203.00 
-8.00    -3.79%

BDTHAI 21.00 
-0.10    -0.47%

BDWELDING 15.50 
0.20    1.31%

BEACHHATCH 11.90 
0.90    8.18%

BEACONPHAR 16.50 
0.00    0.00%

BENGALWTL 29.40 
1.30    4.63%

BERGERPBL 1352.50 
-1.50    -0.11%

BEXIMCO 21.40 
0.00    0.00%

BGIC   19.40    
-0.20    -1.02%

BIFC   5.00    
0.00    0.00%

BNICL   15.80    
0.10    0.64%

BPML   88.60    
-0.50    -0.56%

BRACBANK 72.00 
-1.40    -1.91%

BSC   38.60    
-0.30    -0.77%

BSCCL   87.00    
-0.60    -0.68%

BSRMLTD 77.20 
-1.60    -2.03%

BSRMSTEEL 59.80 
0.00    0.00%

BXPHARMA 74.80 
0.50    0.67%

BXSYNTH 7.20 
0.20    2.86%

CAPMBDBLMF 6.60 
-0.20    -2.94%

CAPMIBBLMF 11.60 
-0.30    -2.52%

CENTRALINS 18.40 
0.00    0.00%

CENTRALPHL 13.80 
-0.30    -2.13%

CITYBANK 30.10 
-0.20    -0.66%

CITYGENINS 13.30 
0.40    3.10%

CNATEX 3.80 
0.00    0.00%

CONFIDCEM 190.00 
6.10    3.32%

CONTININS 17.10 
-0.10    -0.58%

CVOPRL 160.20 
0.70    0.44%

DACCADYE 5.40 
0.20    3.85%

DAFODILCOM 33.40 
1.00    3.09%

DBH   129.00    
-0.10    -0.08%

DBH1STMF 7.30 
0.10    1.39%

DELTALIFE 110.00 
3.00    2.80%

DELTASPINN 6.30 
0.20    3.28%

DESCO   38.50    
0.30    0.79%

DESHBANDHU 13.40 
0.00    0.00%

DHAKABANK 13.80 
-0.30    -2.13%

DHAKAINS 20.40 
1.00    5.15%

DOREENPWR 78.80 
-0.90    -1.13%

DSHGARME 232.60 
8.50    3.79%

DSSL   21.50    
-0.50    -2.27%

DULAMIACOT 32.20 
-0.30    -0.92%

DUTCHBANGL 131.90 
-0.10    -0.08%

EASTERNINS 28.20 
0.60    2.17%

EASTLAND 18.50 
0.00    0.00%

EASTRNLUB 1385.30 
38.60    2.87%

EBL   34.80    
0.10    0.29%

EBL1STMF 7.20 
0.00    0.00%

EBLNRBMF 4.60 
0.00    0.00%

ECABLES 265.10 
-12.00    -4.33%

EHL   44.90    
-0.10    -0.22%

EMERALDOIL 10.40 
-0.10    -0.95%

ENVOYTEX 36.00 
0.20    0.56%

ETL   12.00    
-0.20    -1.64%

EXIM1STMF 5.00 
0.10    2.04%

EXIMBANK 10.30 
-0.10    -0.96%

FAMILYTEX 4.80 
0.00    0.00%

FARCHEM 15.30 
0.80    5.52%

FAREASTFIN 5.00 
0.10    2.04%

FAREASTLIF 63.60 
2.80    4.61%

FASFIN 13.00 
-0.10    -0.76%

FBFIF   4.10    
0.00    0.00%

FEDERALINS 9.10 
0.20    2.25%

FEKDIL 15.50 
0.10    0.65%

FINEFOODS 39.00 
0.00    0.00%

FIRSTFIN 5.50 
-0.20    -3.51%

FIRSTSBANK 10.00 
-0.20    -1.96%

FORTUNE 31.00 
0.20    0.65%

FUWANGCER 13.10 
-0.10    -0.76%

FUWANGFOOD 15.00 
0.10    0.67%

GBBPOWER 9.60 
0.20    2.13%

GEMINISEA 329.90 
3.60    1.10%

GENNEXT 6.20 
-0.10    -1.59%

GHAIL   30.60    
0.80    2.68%

GHCL   38.00    
-1.70    -4.28%

GLAXOSMITH 1508.00 
-45.40    -2.92%

GLOBALINS 12.80 
0.50    4.07%

GOLDENSON 9.60 
0.80    9.09%

GP   356.00    
0.50    0.14%

GPHISPAT 33.10 
-0.40    -1.19%

GQBALLPEN 82.70 
3.50    4.42%

GRAMEENS2 11.90 
0.10    0.85%

GREENDELMF 6.80 
-0.10    -1.45%

GREENDELT 58.50 
1.20    2.09%

GSPFINANCE 19.70 
-0.20    -1.01%

HAKKANIPUL 73.00 
4.20    6.10%

HEIDELBCEM 336.00 
0.90    0.27%

HFL   23.10    
0.40    1.76%

HRTEX   46.30    
4.20    9.98%

HWAWELLTEX 37.30 
0.30    0.81%

IBBLPBOND 917.00 
-12.00    -1.29%

IBNSINA 267.30 
4.40    1.67%

IBP   36.80    
0.50    1.38%

ICB   112.90    
-0.10    -0.09%

ICB3RDNRB 5.30 
0.10    1.92%

ICBAMCL2ND 6.60 
0.30    4.76%

ICBEPMF1S1 5.40 
0.10    1.89%

ICBIBANK 4.20 
0.00    0.00%

ICBSONALI1 6.60 
0.00    0.00%

IDLC   69.80    
0.10    0.14%

IFADAUTOS 108.20 
0.00    0.00%

IFIC   10.30    
-0.30    -2.83%

IFIC1STMF 4.00 
0.00    0.00%

IFILISLMF1 6.70 
-0.10    -1.47%

ILFSL   13.10    
-0.20    -1.50%

IMAMBUTTON 27.50 
0.40    1.48%

INTECH 56.60 
3.70    6.99%

INTRACO 28.30 
0.70    2.54%

IPDC   37.50    
-0.20    -0.53%

ISLAMIBANK 23.60 
0.00    0.00%

ISLAMICFIN 16.60 
-0.10    -0.60%

ISLAMIINS 22.40 
1.60    7.69%

ISNLTD 31.50 
-3.40    -9.74%

ITC   46.60    
1.40    3.10%

JAMUNABANK 17.20 
-0.10    -0.58%

JAMUNAOIL 187.50 
-1.80    -0.95%

JANATAINS 13.20 
0.30    2.33%

JMISMDL 260.00 
10.80    4.33%

JUTESPINN 147.70 
-3.50    -2.31%

KARNAPHULI 15.10 
0.00    0.00%

KAY&QUE 181.00 
3.50    1.97%

KBPPWBIL 11.30 
0.10    0.89%

KDSALTD 51.70 
0.60    1.17%

KOHINOOR 396.00 
2.40    0.61%

KPCL   56.50    
1.90    3.48%

KPPL   20.00    
0.10    0.50%

KTL   29.70    
-0.10    -0.34%

LANKABAFIN 22.20 
-0.20    -0.89%

LEGACYFOOT 202.30 
-3.80    -1.84%

LHBL   43.90    
0.60    1.39%

LIBRAINFU 1113.00 
9.10    0.82%

LINDEBD 1204.00 
-3.60    -0.30%

LRGLOBMF1 6.70 
0.00    0.00%

MAKSONSPIN 7.80 
0.10    1.30%

MALEKSPIN 17.30 
0.00    0.00%

MARICO 1216.30 
-27.90    -2.24%

MATINSPINN 39.10 
-0.20    -0.51%

MBL1STMF 7.00 
0.00    0.00%

MEGCONMILK 21.70 
-0.90    -3.98%

MEGHNACEM 91.90 
1.50    1.66%

MEGHNALIFE 77.40 
4.80    6.61%

MEGHNAPET 14.80 
0.00    0.00%

MERCANBANK 17.00 
-0.10    -0.58%

MERCINS 22.80 
0.30    1.33%

METROSPIN 8.00 
0.10    1.27%

MHSML   12.00    
0.20    1.69%

MICEMENT 68.10 
-0.90    -1.30%

MIDASFIN 23.50 
-0.30    -1.26%

MIRACLEIND 36.80 
0.30    0.82%

MITHUNKNIT 15.80 
0.00    0.00%

MJLBD   93.60    
0.00    0.00%

MLDYEING 39.60 
0.50    1.28%

MONNOCERA 262.00 
-15.10    -5.45%

MONNOSTAF 1500.00 
-77.30    -4.90%

MPETROLEUM 189.00 
1.40    0.75%

MTB   34.60    
-0.40    -1.14%

NAHEEACP 57.50 
-1.50    -2.54%

NATLIFEINS 178.00 
6.00    3.49%

NAVANACNG 46.70 
-0.60    -1.27%

NBL   8.80    
0.00    0.00%

NCCBANK 14.90 
-0.20    -1.32%

NCCBLMF1 6.80 
0.00    0.00%

NFML   10.80    
0.00    0.00%

NHFIL   44.20    
-0.10    -0.23%

NITOLINS 28.70 
0.60    2.14%

NORTHERN 1295.00 
57.20    4.62%

NORTHRNINS 16.70 
0.30    1.83%

NPOLYMAR 73.20 
2.10    2.95%

NTC   940.00    
31.60    3.48%

NTLTUBES 106.20 
-4.00    -3.63%

NURANI 16.80 
0.00    0.00%

OAL   12.50    
0.20    1.63%

OIMEX   38.00    
-0.60    -1.55%

OLYMPIC 215.00 
-2.80    -1.29%

ONEBANKLTD 14.00 
-0.30    -2.10%

ORIONINFU 55.50 
0.70    1.28%

ORIONPHARM 36.00 
0.00    0.00%

PADMALIFE 24.90 
2.20    9.69%

PADMAOIL 234.00 
0.80    0.34%

PARAMOUNT 17.00 
1.20    7.59%

PDL   16.30    
-0.70    -4.12%

PENINSULA 27.90 
0.30    1.09%

PEOPLESINS 18.00 
1.30    7.78%

PF1STMF 5.20 
0.00    0.00%

PHARMAID 635.00 
5.40    0.86%

PHENIXINS 25.30 
0.70    2.85%

PHOENIXFIN 32.00 
-0.20    -0.62%

PHPMF1 4.20 
0.00    0.00%

PIONEERINS 29.30 
0.80    2.81%

PLFSL   4.90    
0.10    2.08%

POPULAR1MF 4.00 
0.00    0.00%

POPULARLIF 113.90 
6.10    5.66%

POWERGRID 47.90 
0.50    1.05%

PRAGATIINS 25.30 
0.30    1.20%

PRAGATILIF 114.50 
10.40    9.99%

PREMIERBAN 10.90 
0.00    0.00%

PREMIERCEM 65.00 
0.10    0.15%

PREMIERLEA 8.50 
-0.10    -1.16%

PRIME1ICBA 5.80 
0.20    3.57%

PRIMEBANK 17.00 
-0.30    -1.73%

PRIMEFIN 9.10 
0.10    1.11%

PRIMEINSUR 12.60 
0.10    0.80%

PRIMELIFE 57.20 
5.20    10.00%

PRIMETEX 37.40 
2.00    5.65%

PROGRESLIF 63.00 
1.70    2.77%

PROVATIINS 16.40 
0.50    3.14%

PTL   64.40    
0.60    0.94%

PUBALIBANK 25.00 
-0.40    -1.57%

PURABIGEN 12.40 
0.20    1.64%

QUASEMIND 44.20 
0.40    0.91%

QUEENSOUTH 40.90 
-0.70    -1.68%

RAHIMTEXT 365.30 
-2.70    -0.73%

RAKCERAMIC 38.20 
-0.10    -0.26%

RANFOUNDRY 147.00 
-2.20    -1.47%

RDFOOD 16.80 
1.10    7.01%

RECKITTBEN 2399.00 
70.70    3.04%

REGENTTEX 16.10 
0.20    1.26%

RELIANCE1 9.20 
0.10    1.10%

RELIANCINS 44.00 
-0.20    -0.45%

RENATA 1141.00 
6.00    0.53%

RENWICKJA 875.00 
33.20    3.94%

REPUBLIC 25.00 
0.90    3.73%

RNSPIN 8.70 
0.30    3.57%

RSRMSTEEL 45.40 
-0.20    -0.44%

RUPALIBANK 35.00 
0.00    0.00%

RUPALIINS 18.00 
0.40    2.27%

RUPALILIFE 88.00 
4.10    4.89%

SAFKOSPINN 17.20 
0.20    1.18%

SAIFPOWER 20.90 
0.00    0.00%

SAIHAMCOT 25.60 
-0.20    -0.78%

SAIHAMTEX 56.10 
-0.10    -0.18%

SALAMCRST 27.70 
0.30    1.09%

SALVOCHEM 16.30 
-0.20    -1.21%

SAMATALETH 50.00 
1.50    3.09%

SAMORITA 71.30 
-1.40    -1.93%

SANDHANINS 26.60 
1.70    6.83%

SAPORTL 25.10 
0.10    0.40%

SAVAREFR 105.20 
-5.00    -4.54%

SEBL1STMF 11.80 
0.00    0.00%

SEMLLECMF 6.50 
-0.20    -2.99%

SHAHJABANK 27.80 
-0.20    -0.71%

SHASHADNIM 59.70 
0.10    0.17%

SHEPHERD 40.00 
0.50    1.27%

SHURWID 28.20 
-0.20    -0.70%

SHYAMPSUG 28.50 
-0.90    -3.06%

SIBL   15.00    
0.00    0.00%

SILVAPHL 31.60 
-0.10    -0.32%

SIMTEX 31.90 
-0.10    -0.31%

SINGERBD 214.90 
0.00    0.00%

SINOBANGLA 53.80 
0.70    1.32%

SKTRIMS 48.50 
-0.80    -1.62%

SONALIANSH 739.20 
10.00    1.37%

SONARBAINS 15.10 
0.50    3.42%

SONARGAON 23.90 
2.10    9.63%

SOUTHEASTB 14.70 
-0.20    -1.34%

SPCERAMICS 12.90 
-0.10    -0.77%

SPCL   78.80    
-1.30    -1.62%

SQUARETEXT 46.30 
0.10    0.22%

SQURPHARMA 247.90 
-3.80    -1.51%

STANCERAM 148.00 
3.50    2.42%

STANDARINS 33.10 
2.90    9.60%

STANDBANKL 9.80 
0.00    0.00%

STYLECRAFT 969.00 
-23.50    -2.37%

SUMITPOWER 38.60 
0.10    0.26%

SUNLIFEINS 26.40 
2.40    10.00%

TAKAFULINS 25.60 
0.10    0.39%

TALLUSPIN 5.90 
0.10    1.72%

TITASGAS 36.10 
-0.60    -1.63%

TOSRIFA 20.50 
0.00    0.00%

TRUSTB1MF 4.30 
0.00    0.00%

TRUSTBANK 30.80 
-0.80    -2.53%

TUNGHAI 5.20 
-0.30    -5.45%

UCB   16.80    
-0.20    -1.18%

UNIONCAP 12.10 
0.00    0.00%

UNIQUEHRL 53.00 
-0.40    -0.75%

UNITEDAIR 2.80 
0.20    7.69%

UNITEDFIN 17.20 
-0.30    -1.71%

UNITEDINS 23.00 
0.00    0.00%

UPGDCL 288.10 
-6.30    -2.14%

USMANIAGL 107.00 
-5.20    -4.63%

UTTARABANK 28.30 
0.30    1.07%

UTTARAFIN 64.10 
0.00    0.00%

VFSTDL 62.40 
-1.10    -1.73%

WATACHEM 503.30 
13.50    2.76%

WMSHIPYARD 19.70 
-0.30    -1.50%

YPL   13.10    
-0.10    -0.76%

ZAHEENSPIN 10.90 
-0.10    -0.91%

ZAHINTEX 11.30 
0.30    2.73%

ZEALBANGLA 35.20 
-0.80    -2.22%


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 Dec 11, 2018 at 14:54:00

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 ISNLTD 34.9 34.9 34.9 38.7 -9.8191
2 DSHGARME 224.1 243.9 222.0 242.6 -7.6257
3 SONALIANSH 729.2 790.0 726.7 785.6 -7.1792
4 AZIZPIPES 170.1 184.0 166.7 182.6 -6.8456
5 AMBEEPHA 799.5 857.3 792.9 857.1 -6.7203
6 FAREASTFIN 4.9 5.2 4.8 5.2 -5.7692
7 MEGHNAPET 14.8 16.5 14.4 15.7 -5.7325
8 GHCL 39.7 43.0 38.9 42.1 -5.7007
9 NORTHERN 1237.8 1360.0 1229.8 1311.7 -5.6339
10 LIBRAINFU 1103.9 1175.0 1095.9 1168.9 -5.5608

 

 

Top Ten Loser Considering Open Price & LTP on Dec 11, 2018 at 14:54:00
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 MEGHNAPET 16.5 16.5 14.4 14.7 -10.9091
2 NORTHERN 1360.0 1360.0 1229.8 1241.1 -8.7426
3 RECKITTBEN 2555.0 2556.0 2312.6 2348.0 -8.1018
4 DSHGARME 241.9 243.9 222.0 222.4 -8.0612
5 DULAMIACOT 34.8 34.8 32.0 32.0 -8.046
6 AMBEEPHA 857.3 857.3 792.9 792.9 -7.512
7 SONARGAON 23.4 23.4 21.0 21.8 -6.8376
8 LIBRAINFU 1175.0 1175.0 1095.9 1097.0 -6.6383
9 GHCL 42.8 43.0 38.9 40.0 -6.5421
10 DSSL 23.4 23.7 21.9 21.9 -6.4103

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.