Saturday, Aug 18, 2018 Current Time: 8:34:56 AM (BST) Market Status: Closed
1JANATAMF 6.20 
0.00    0.00%
1STPRIMFMF 11.20 
0.30    2.75%
AAMRANET 80.10 
1.80    2.30%
AAMRATECH 30.80 
-0.20    -0.65%
ABB1STMF 6.10 
0.10    1.67%
ABBANK 12.90 
0.40    3.20%
ACFL   57.30    
-5.30    -8.47%
ACI   363.80    
1.30    0.36%
ACIFORMULA 160.30 
1.50    0.94%
ACMELAB 90.50 
0.20    0.22%
ACTIVEFINE 38.20 
0.90    2.41%
ADVENT 36.90 
0.40    1.10%
AFCAGRO 39.60 
0.40    1.02%
AFTABAUTO 53.70 
0.90    1.70%
AGNISYSL 22.10 
-0.30    -1.34%
AGRANINS 17.70 
0.40    2.31%
AIBL1STIMF 7.60 
0.00    0.00%
AIL   86.60    
2.60    3.10%
AL-HAJTEX 76.90 
0.10    0.13%
ALARABANK 21.30 
0.30    1.43%
ALIF   12.30    
0.00    0.00%
ALLTEX 9.00 
-0.10    -1.10%
AMANFEED 64.40 
-1.70    -2.57%
AMBEEPHA 696.00 
-6.90    -0.98%
AMCL(PRAN) 235.90 
2.00    0.86%
ANLIMAYARN 30.70 
-0.10    -0.32%
ANWARGALV 92.50 
2.30    2.55%
APEXFOODS 190.40 
3.30    1.76%
APEXFOOT 311.90 
1.20    0.39%
APEXSPINN 134.30 
3.60    2.75%
APEXTANRY 148.10 
-2.00    -1.33%
APOLOISPAT 11.90 
0.00    0.00%
ARAMIT 496.00 
5.90    1.20%
ARAMITCEM 23.10 
1.10    5.00%
ARGONDENIM 30.10 
0.10    0.33%
ASIAINS 19.00 
1.40    7.95%
ASIAPACINS 19.20 
0.40    2.13%
ATCSLGF 10.80 
-0.10    -0.92%
ATLASBANG 127.80 
4.10    3.31%
AZIZPIPES 214.40 
19.40    9.95%
BANGAS 330.00 
2.20    0.67%
BANKASIA 17.80 
0.40    2.30%
BARKAPOWER 27.90 
-0.10    -0.36%
BATASHOE 1114.00 
3.70    0.33%
BATBC   3250.00    
-26.90    -0.82%
BAYLEASING 20.10 
0.70    3.61%
BBS   33.60    
-0.20    -0.59%
BBSCABLES 119.70 
-2.60    -2.13%
BDAUTOCA 437.00 
-12.90    -2.87%
BDCOM   27.30    
-0.10    -0.36%
BDFINANCE 13.90 
0.40    2.96%
BDLAMPS 226.00 
-4.10    -1.78%
BDTHAI 23.80 
0.00    0.00%
BDWELDING 16.80 
0.20    1.20%
BEACHHATCH 9.10 
0.00    0.00%
BEACONPHAR 18.20 
0.20    1.11%
BENGALWTL 37.40 
0.70    1.91%
BERGERPBL 1113.00 
-2.80    -0.25%
BEXIMCO 25.20 
-0.20    -0.79%
BGIC   19.80    
0.40    2.06%
BIFC   6.60    
0.30    4.76%
BNICL   17.70    
1.00    5.99%
BPML   124.00    
3.90    3.25%
BRACBANK 75.90 
1.90    2.57%
BSC   41.50    
0.10    0.24%
BSCCL   89.20    
2.60    3.00%
BSRMLTD 97.80 
-0.20    -0.20%
BSRMSTEEL 70.90 
0.30    0.42%
BXPHARMA 87.00 
-0.50    -0.57%
BXSYNTH 7.90 
0.00    0.00%
CAPMBDBLMF 7.90 
0.10    1.28%
CAPMIBBLMF 8.50 
0.20    2.41%
CENTRALINS 19.70 
0.20    1.03%
CENTRALPHL 15.50 
0.20    1.31%
CITYBANK 33.50 
1.60    5.02%
CITYGENINS 14.50 
0.50    3.57%
CNATEX 5.00 
0.10    2.04%
CONFIDCEM 183.80 
-1.50    -0.81%
CONTININS 19.80 
1.40    7.61%
CVOPRL 177.00 
4.20    2.43%
DACCADYE 6.30 
0.20    3.28%
DAFODILCOM 41.10 
-0.30    -0.72%
DBH   135.40    
1.40    1.04%
DBH1STMF 8.90 
-0.10    -1.11%
DELTALIFE 97.40 
0.30    0.31%
DELTASPINN 8.20 
0.20    2.50%
DESCO   40.40    
-0.30    -0.74%
DESHBANDHU 20.10 
-0.70    -3.37%
DHAKABANK 16.60 
1.10    7.10%
DHAKAINS 20.50 
0.90    4.59%
DOREENPWR 105.20 
0.60    0.57%
DSHGARME 228.00 
-1.00    -0.44%
DSSL   38.00    
-0.30    -0.78%
DULAMIACOT 20.10 
1.80    9.84%
DUTCHBANGL 133.30 
3.30    2.54%
EASTERNINS 27.50 
0.90    3.38%
EASTLAND 20.50 
0.20    0.99%
EASTRNLUB 1479.00 
-12.70    -0.85%
EBL   36.10    
0.40    1.12%
EBL1STMF 8.30 
-0.10    -1.19%
EBLNRBMF 6.00 
0.00    0.00%
ECABLES 195.70 
3.10    1.61%
EHL   47.50    
0.30    0.64%
EMERALDOIL 9.30 
0.10    1.09%
ENVOYTEX 35.60 
0.20    0.56%
ETL   16.10    
-0.20    -1.23%
EXIM1STMF 6.80 
0.00    0.00%
EXIMBANK 11.70 
0.20    1.74%
FAMILYTEX 5.70 
0.00    0.00%
FARCHEM 18.40 
0.40    2.22%
FAREASTFIN 6.40 
0.00    0.00%
FAREASTLIF 66.00 
-0.90    -1.35%
FASFIN 12.50 
0.50    4.17%
FBFIF   5.50    
0.00    0.00%
FEDERALINS 10.40 
0.50    5.05%
FEKDIL 18.10 
-0.50    -2.69%
FINEFOODS 27.90 
0.00    0.00%
FIRSTFIN 7.00 
0.20    2.94%
FIRSTSBANK 10.70 
0.10    0.94%
FORTUNE 34.80 
-0.30    -0.85%
FUWANGCER 15.90 
0.20    1.27%
FUWANGFOOD 20.00 
-0.40    -1.96%
GBBPOWER 15.80 
-0.10    -0.63%
GEMINISEA 415.60 
20.90    5.30%
GENNEXT 8.30 
0.10    1.22%
GHAIL   39.20    
0.60    1.55%
GHCL   42.10    
-0.30    -0.71%
GLAXOSMITH 1100.00 
32.30    3.03%
GLOBALINS 14.60 
0.40    2.82%
GOLDENSON 8.90 
0.00    0.00%
GP   376.90    
10.30    2.81%
GPHISPAT 38.00 
0.10    0.26%
GQBALLPEN 81.10 
-2.90    -3.45%
GRAMEENS2 16.30 
0.50    3.16%
GREENDELMF 8.60 
0.00    0.00%
GREENDELT 57.00 
2.10    3.83%
GSPFINANCE 20.40 
0.60    3.03%
HAKKANIPUL 54.70 
-0.40    -0.73%
HEIDELBCEM 344.00 
-2.10    -0.61%
HFL   31.40    
-0.80    -2.48%
HRTEX   46.10    
-4.10    -8.17%
HWAWELLTEX 39.30 
0.90    2.34%
IBBLPBOND 934.00 
7.50    0.81%
IBNSINA 283.90 
3.90    1.39%
ICB   139.00    
3.10    2.28%
ICB3RDNRB 6.20 
0.20    3.33%
ICBAGRANI1 7.50 
0.10    1.35%
ICBAMCL2ND 7.30 
0.30    4.29%
ICBEPMF1S1 6.50 
0.10    1.56%
ICBIBANK 4.50 
0.40    9.76%
ICBSONALI1 8.10 
0.10    1.25%
IDLC   63.90    
4.00    6.68%
IFADAUTOS 123.20 
-2.60    -2.07%
IFIC   12.40    
0.40    3.33%
IFIC1STMF 5.40 
-0.10    -1.82%
IFILISLMF1 8.10 
0.20    2.53%
ILFSL   16.00    
0.80    5.26%
IMAMBUTTON 22.00 
1.50    7.32%
INTECH 34.00 
-0.90    -2.58%
INTRACO 32.20 
0.00    0.00%
IPDC   35.30    
1.70    5.06%
ISLAMIBANK 25.10 
0.60    2.45%
ISLAMICFIN 18.70 
0.80    4.47%
ISLAMIINS 22.50 
0.80    3.69%
ISNLTD 19.10 
1.70    9.77%
ITC   51.00    
-0.20    -0.39%
JAMUNABANK 17.90 
0.40    2.29%
JAMUNAOIL 178.20 
1.30    0.73%
JANATAINS 13.20 
0.10    0.76%
JMISMDL 208.60 
4.90    2.41%
JUTESPINN 85.70 
6.70    8.48%
KARNAPHULI 15.00 
0.70    4.90%
KAY&QUE 176.50 
7.00    4.13%
KBPPWBIL 16.90 
0.10    0.60%
KDSALTD 85.90 
-5.60    -6.12%
KEYACOSMET 8.10 
0.10    1.25%
KOHINOOR 401.00 
4.20    1.06%
KPCL   68.10    
-1.90    -2.71%
KPPL   19.30    
0.40    2.12%
LANKABAFIN 27.90 
1.00    3.72%
LEGACYFOOT 263.00 
-8.10    -2.99%
LHBL   52.80    
-0.10    -0.19%
LIBRAINFU 745.00 
-1.90    -0.25%
LINDEBD 1200.00 
-0.10    -0.01%
LRGLOBMF1 7.80 
0.00    0.00%
MAKSONSPIN 8.60 
0.00    0.00%
MALEKSPIN 20.50 
-0.10    -0.49%
MARICO 1144.40 
3.50    0.31%
MATINSPINN 39.70 
-1.00    -2.46%
MBL1STMF 7.60 
-0.20    -2.56%
MEGCONMILK 16.80 
1.20    7.69%
MEGHNACEM 92.90 
1.20    1.31%
MEGHNALIFE 53.30 
1.40    2.70%
MEGHNAPET 14.80 
1.20    8.82%
MERCANBANK 19.90 
0.70    3.65%
MERCINS 25.80 
0.10    0.39%
METROSPIN 9.10 
0.00    0.00%
MHSML   16.50    
-0.70    -4.07%
MICEMENT 77.50 
-0.30    -0.39%
MIDASFIN 25.50 
2.30    9.91%
MIRACLEIND 43.90 
0.70    1.62%
MITHUNKNIT 18.00 
0.00    0.00%
MJLBD   99.90    
0.00    0.00%
MONNOCERA 326.00 
3.50    1.09%
MONNOSTAF 4639.40 
220.90    5.00%
MPETROLEUM 182.10 
0.30    0.17%
MTB   33.90    
0.40    1.19%
NAHEEACP 54.90 
-0.80    -1.44%
NATLIFEINS 157.00 
-3.50    -2.18%
NAVANACNG 67.50 
0.60    0.90%
NBL   9.80    
0.00    0.00%
NCCBANK 15.30 
0.40    2.68%
NCCBLMF1 7.40 
-0.20    -2.63%
NFML   16.10    
0.20    1.26%
NHFIL   47.70    
2.20    4.84%
NITOLINS 31.40 
0.20    0.64%
NLI1STMF 13.20 
-1.40    -9.59%
NORTHERN 285.90 
18.10    6.76%
NORTHRNINS 19.50 
0.60    3.17%
NPOLYMAR 84.70 
0.10    0.12%
NTC   582.00    
-6.10    -1.04%
NTLTUBES 111.00 
0.80    0.73%
NURANI 17.10 
-0.30    -1.72%
OAL   15.90    
-0.10    -0.62%
OIMEX   40.10    
0.50    1.26%
OLYMPIC 194.00 
0.30    0.15%
ONEBANKLTD 16.10 
0.70    4.55%
ORIONINFU 53.50 
1.80    3.48%
ORIONPHARM 39.00 
0.40    1.04%
PADMALIFE 25.10 
2.20    9.61%
PADMAOIL 229.00 
1.50    0.66%
PARAMOUNT 16.30 
1.40    9.40%
PDL   20.00    
-0.40    -1.96%
PENINSULA 31.80 
-0.50    -1.55%
PEOPLESINS 19.00 
0.70    3.83%
PF1STMF 6.30 
0.00    0.00%
PHARMAID 570.00 
4.20    0.74%
PHENIXINS 24.00 
0.70    3.00%
PHOENIXFIN 35.50 
0.50    1.43%
PHPMF1 6.20 
0.20    3.33%
PIONEERINS 29.60 
1.60    5.71%
PLFSL   6.50    
-0.10    -1.52%
POPULAR1MF 5.50 
0.00    0.00%
POPULARLIF 97.00 
-0.40    -0.41%
POWERGRID 46.80 
-0.10    -0.21%
PRAGATIINS 25.20 
1.20    5.00%
PRAGATILIF 105.00 
0.50    0.48%
PREMIERBAN 12.10 
0.50    4.31%
PREMIERCEM 73.70 
1.20    1.66%
PREMIERLEA 11.40 
0.90    8.57%
PRIME1ICBA 7.10 
0.20    2.90%
PRIMEBANK 17.90 
1.10    6.55%
PRIMEFIN 10.80 
-0.10    -0.92%
PRIMEINSUR 15.20 
0.30    2.01%
PRIMELIFE 46.20 
0.50    1.09%
PRIMETEX 31.30 
1.30    4.33%
PROGRESLIF 64.00 
1.30    2.07%
PROVATIINS 23.20 
0.80    3.57%
PTL   63.10    
-0.60    -0.94%
PUBALIBANK 25.20 
0.60    2.44%
PURABIGEN 13.50 
0.40    3.05%
QUASEMIND 66.00 
0.40    0.61%
QUEENSOUTH 47.30 
-3.10    -6.15%
RAHIMTEXT 398.60 
-8.20    -2.02%
RAKCERAMIC 40.40 
0.50    1.25%
RANFOUNDRY 146.00 
0.00    0.00%
RDFOOD 19.60 
-0.20    -1.01%
RECKITTBEN 1700.00 
0.30    0.02%
REGENTTEX 23.40 
-0.80    -3.31%
RELIANCE1 10.40 
-0.10    -0.95%
RELIANCINS 47.60 
0.60    1.28%
RENATA 1234.40 
3.10    0.25%
RENWICKJA 935.00 
6.20    0.67%
REPUBLIC 22.80 
1.60    7.55%
RNSPIN 11.90 
0.00    0.00%
RSRMSTEEL 58.00 
1.20    2.11%
RUPALIBANK 43.00 
2.80    6.97%
RUPALIINS 21.00 
1.30    6.60%
RUPALILIFE 48.20 
-0.10    -0.21%
SAFKOSPINN 19.20 
-0.20    -1.03%
SAIFPOWER 26.30 
0.70    2.73%
SAIHAMCOT 16.30 
-0.10    -0.61%
SAIHAMTEX 30.50 
-0.60    -1.93%
SALAMCRST 32.80 
0.80    2.50%
SALVOCHEM 25.70 
-0.80    -3.02%
SAMATALETH 39.60 
3.60    10.00%
SAMORITA 75.60 
1.60    2.16%
SANDHANINS 27.40 
1.10    4.18%
SAPORTL 28.00 
-0.10    -0.36%
SAVAREFR 81.60 
-0.40    -0.49%
SEBL1STMF 12.60 
-1.20    -8.70%
SEMLIBBLSF 8.10 
-0.40    -4.71%
SEMLLECMF 7.80 
0.10    1.30%
SHAHJABANK 26.00 
0.90    3.59%
SHASHADNIM 57.10 
0.70    1.24%
SHEPHERD 33.10 
-1.00    -2.93%
SHURWID 23.20 
1.00    4.50%
SHYAMPSUG 27.60 
2.50    9.96%
SIBL   18.60    
0.40    2.20%
SIMTEX 45.90 
0.80    1.77%
SINGERBD 197.20 
1.60    0.82%
SINOBANGLA 59.60 
2.10    3.65%
SKTRIMS 28.60 
0.20    0.70%
SONALIANSH 299.70 
6.90    2.36%
SONARBAINS 18.00 
1.40    8.43%
SONARGAON 15.00 
0.80    5.63%
SOUTHEASTB 16.40 
0.40    2.50%
SPCERAMICS 17.90 
1.60    9.82%
SPCL   93.70    
2.10    2.29%
SQUARETEXT 51.70 
0.60    1.17%
SQURPHARMA 273.60 
-0.60    -0.22%
STANCERAM 148.90 
4.80    3.33%
STANDARINS 22.40 
0.50    2.28%
STANDBANKL 11.00 
0.40    3.77%
STYLECRAFT 2997.00 
25.00    0.84%
SUMITPOWER 38.20 
0.20    0.53%
SUNLIFEINS 22.90 
0.00    0.00%
TAKAFULINS 24.50 
0.30    1.24%
TALLUSPIN 6.30 
0.30    5.00%
TITASGAS 38.30 
0.50    1.32%
TOSRIFA 22.90 
-0.10    -0.43%
TRUSTB1MF 6.00 
0.00    0.00%
TRUSTBANK 37.00 
1.20    3.35%
TUNGHAI 5.60 
0.00    0.00%
UCB   17.70    
0.50    2.91%
UNIONCAP 14.50 
0.50    3.57%
UNIQUEHRL 53.30 
0.60    1.14%
UNITEDAIR 3.70 
0.10    2.78%
UNITEDFIN 18.10 
0.40    2.26%
UNITEDINS 24.80 
1.20    5.08%
UPGDCL 330.30 
-5.30    -1.58%
USMANIAGL 134.50 
7.70    6.07%
UTTARABANK 27.30 
1.30    5.00%
UTTARAFIN 61.60 
1.90    3.18%
VAMLBDMF1 8.70 
-0.30    -3.33%
WATACHEM 317.00 
10.40    3.39%
WMSHIPYARD 27.60 
0.10    0.36%
YPL   16.20    
-0.20    -1.22%
ZAHEENSPIN 13.80 
-0.20    -1.43%
ZAHINTEX 14.70 
0.00    0.00%
ZEALBANGLA 34.20 
3.10    9.97%

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 16, 2018 at 14:56:53

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 NLI1STMF 13.2 13.3 13.2 14.6 -9.589
2 SEBL1STMF 12.5 12.7 12.5 13.8 -9.4203
3 ACFL 57.0 63.5 56.6 62.6 -8.9457
4 KDSALTD 85.3 93.4 84.9 91.5 -6.776
5 HRTEX 47.4 52.4 45.5 50.2 -5.5777
6 QUEENSOUTH 47.6 51.3 47.1 50.4 -5.5556
7 REGENTTEX 23.0 24.7 22.8 24.2 -4.9587
8 DESHBANDHU 19.8 21.0 19.7 20.8 -4.8077
9 SEMLIBBLSF 8.2 8.2 8.1 8.5 -3.5294
10 MHSML 16.6 17.4 16.5 17.2 -3.4884

 

 

Top Ten Loser Considering Open Price & LTP on Aug 16, 2018 at 14:56:53
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 HRTEX 52.4 52.4 45.5 46.1 -12.0229
2 ACFL 63.0 63.5 56.6 57.3 -9.0476
3 KDSALTD 93.4 93.4 84.9 85.9 -8.03
4 QUEENSOUTH 51.3 51.3 47.1 47.3 -7.7973
5 SAIHAMTEX 32.9 32.9 30.4 30.5 -7.2948
6 MHSML 17.4 17.4 16.5 16.5 -5.1724
7 LEGACYFOOT 277.0 279.9 258.2 263.0 -5.0542
8 RELIANCINS 50.0 50.0 47.6 47.6 -4.8
9 REGENTTEX 24.4 24.7 22.8 23.4 -4.0984
10 BDAUTOCA 455.1 468.8 431.5 437.0 -3.9771

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.