Friday, Aug 23, 2019 Current Time: 10:04:54 PM (BST) Market Status: Closed
1JANATAMF 4.50 
0.10    2.27%
1STPRIMFMF 13.70 
-0.30    -2.14%
AAMRANET 53.70 
-0.20    -0.37%
AAMRATECH 24.80 
-0.20    -0.80%
ABB1STMF 4.60 
0.10    2.22%
ABBANK 9.00 
0.00    0.00%
ACFL   32.90    
0.20    0.61%
ACI   296.90    
5.10    1.75%
ACIFORMULA 158.00 
4.00    2.60%
ACMELAB 76.80 
0.60    0.79%
ACTIVEFINE 25.80 
1.20    4.88%
ADVENT 30.90 
0.00    0.00%
AFCAGRO 29.30 
0.70    2.45%
AFTABAUTO 34.80 
0.70    2.05%
AGNISYSL 19.70 
0.20    1.03%
AGRANINS 23.60 
-0.20    -0.84%
AIBL1STIMF 6.80 
0.00    0.00%
AIL   56.00    
-0.40    -0.71%
AL-HAJTEX 72.50 
-1.40    -1.89%
ALARABANK 18.40 
0.00    0.00%
ALIF   9.40    
0.00    0.00%
ALLTEX 10.90 
0.00    0.00%
AMANFEED 43.60 
-0.40    -0.91%
AMBEEPHA 612.50 
3.30    0.54%
AMCL(PRAN) 230.40 
-1.00    -0.43%
ANLIMAYARN 37.30 
-0.20    -0.53%
ANWARGALV 86.50 
-0.30    -0.35%
APEXFOODS 167.00 
4.70    2.90%
APEXFOOT 280.10 
-2.80    -0.99%
APEXSPINN 128.10 
2.60    2.07%
APEXTANRY 129.00 
-0.20    -0.15%
APOLOISPAT 6.50 
0.10    1.56%
ARAMIT 342.00 
2.40    0.71%
ARAMITCEM 18.30 
0.30    1.67%
ARGONDENIM 24.20 
0.20    0.83%
ASIAINS 23.70 
-0.20    -0.84%
ASIAPACINS 24.90 
0.00    0.00%
ATCSLGF 9.10 
-0.10    -1.09%
ATLASBANG 135.50 
4.50    3.44%
AZIZPIPES 147.00 
2.90    2.01%
BANGAS 316.10 
-5.40    -1.68%
BANKASIA 18.60 
0.00    0.00%
BARKAPOWER 28.20 
0.50    1.81%
BATASHOE 963.00 
-1.20    -0.12%
BATBC   1202.00    
-8.70    -0.72%
BAYLEASING 15.20 
0.40    2.70%
BBS   26.70    
0.20    0.75%
BBSCABLES 94.40 
-0.20    -0.21%
BDAUTOCA 216.10 
-1.50    -0.69%
BDCOM   27.50    
-0.10    -0.36%
BDFINANCE 12.40 
0.40    3.33%
BDLAMPS 188.00 
-2.70    -1.42%
BDTHAI 16.30 
1.00    6.54%
BDWELDING 19.70 
-0.10    -0.51%
BEACHHATCH 14.80 
0.30    2.07%
BEACONPHAR 24.50 
-0.40    -1.61%
BENGALWTL 25.20 
-0.60    -2.33%
BERGERPBL 1539.90 
7.70    0.50%
BEXIMCO 21.30 
1.90    9.79%
BGIC   25.60    
-0.30    -1.16%
BIFC   3.60    
-0.10    -2.70%
BNICL   21.70    
-0.40    -1.81%
BPML   66.70    
-0.50    -0.74%
BRACBANK 60.90 
-0.20    -0.33%
BSC   55.60    
0.50    0.91%
BSCCL   121.70    
-1.60    -1.30%
BSRMLTD 70.00 
0.20    0.29%
BSRMSTEEL 55.20 
-0.30    -0.54%
BXPHARMA 84.80 
0.60    0.71%
BXSYNTH 5.20 
0.30    6.12%
CAPMBDBLMF 7.00 
-0.20    -2.78%
CAPMIBBLMF 8.50 
-0.10    -1.16%
CENTRALINS 24.50 
-0.80    -3.16%
CENTRALPHL 11.80 
-0.30    -2.48%
CITYBANK 27.70 
-0.10    -0.36%
CITYGENINS 20.50 
1.10    5.67%
CNATEX 3.00 
0.20    7.14%
CONFIDCEM 150.00 
3.10    2.11%
CONTININS 25.60 
0.40    1.59%
COPPERTECH 38.20 
0.30    0.79%
CVOPRL 142.30 
-0.20    -0.14%
DACCADYE 4.20 
0.30    7.69%
DAFODILCOM 54.60 
0.90    1.68%
DBH   122.30    
-0.60    -0.49%
DBH1STMF 8.60 
-0.10    -1.15%
DELTALIFE 94.20 
0.00    0.00%
DELTASPINN 5.80 
0.50    9.43%
DESCO   44.40    
-0.20    -0.45%
DESHBANDHU 13.40 
0.00    0.00%
DHAKABANK 13.20 
0.00    0.00%
DHAKAINS 40.00 
2.20    5.82%
DOREENPWR 82.70 
0.20    0.24%
DSHGARME 180.20 
-2.30    -1.26%
DSSL   19.50    
0.50    2.63%
DULAMIACOT 50.50 
2.00    4.12%
DUTCHBANGL 69.40 
-0.70    -1.00%
EASTERNINS 42.00 
0.60    1.45%
EASTLAND 26.50 
-0.20    -0.75%
EASTRNLUB 1191.00 
-1.20    -0.10%
EBL   36.90    
-0.60    -1.60%
EBL1STMF 5.50 
-0.10    -1.79%
EBLNRBMF 5.00 
0.00    0.00%
ECABLES 267.00 
-3.40    -1.26%
EHL   52.70    
-0.20    -0.38%
EMERALDOIL 12.30 
0.40    3.36%
ENVOYTEX 32.90 
0.00    0.00%
ESQUIRENIT 40.40 
-0.10    -0.25%
ETL   12.80    
-0.10    -0.78%
EXIM1STMF 5.10 
0.10    2.00%
EXIMBANK 10.40 
-0.10    -0.95%
FAMILYTEX 3.90 
0.30    8.33%
FARCHEM 12.00 
0.20    1.69%
FAREASTFIN 3.70 
0.30    8.82%
FAREASTLIF 61.90 
0.00    0.00%
FASFIN 7.70 
0.50    6.94%
FBFIF   4.40    
0.10    2.33%
FEDERALINS 13.90 
-0.30    -2.11%
FEKDIL 15.50 
0.10    0.65%
FINEFOODS 42.10 
0.80    1.94%
FIRSTFIN 4.80 
0.00    0.00%
FIRSTSBANK 10.10 
0.10    1.00%
FORTUNE 41.40 
0.00    0.00%
FUWANGCER 10.80 
0.30    2.86%
FUWANGFOOD 13.80 
0.30    2.22%
GBBPOWER 11.90 
0.10    0.85%
GEMINISEA 248.50 
0.50    0.20%
GENEXIL 59.60 
0.70    1.19%
GENNEXT 5.10 
0.40    8.51%
GHAIL   30.70    
0.10    0.33%
GHCL   38.30    
-0.60    -1.54%
GLAXOSMITH 1612.50 
7.20    0.45%
GLOBALINS 33.70 
1.00    3.06%
GOLDENSON 7.80 
-0.20    -2.50%
GP   319.50    
-3.80    -1.18%
GPHISPAT 34.70 
0.30    0.87%
GQBALLPEN 84.90 
1.80    2.17%
GRAMEENS2 12.60 
0.00    0.00%
GREENDELMF 7.80 
0.10    1.30%
GREENDELT 61.10 
-1.20    -1.93%
GSPFINANCE 15.20 
0.40    2.70%
HAKKANIPUL 58.50 
-2.50    -4.10%
HEIDELBCEM 216.00 
-6.80    -3.05%
HFL   21.00    
0.20    0.96%
HRTEX   47.40    
0.10    0.21%
HWAWELLTEX 38.00 
0.40    1.06%
IBBLPBOND 923.50 
-1.00    -0.11%
IBNSINA 260.00 
-0.30    -0.12%
IBP   24.70    
-0.20    -0.80%
ICB   105.40    
-0.30    -0.28%
ICB3RDNRB 5.60 
0.10    1.82%
ICBAGRANI1 6.80 
0.10    1.49%
ICBAMCL2ND 8.40 
0.30    3.70%
ICBEPMF1S1 5.50 
0.10    1.85%
ICBIBANK 4.00 
0.10    2.56%
ICBSONALI1 6.70 
-0.30    -4.29%
IDLC   53.50    
0.60    1.13%
IFADAUTOS 73.70 
0.90    1.24%
IFIC   9.90    
0.00    0.00%
IFIC1STMF 4.50 
0.00    0.00%
IFILISLMF1 6.70 
-0.10    -1.47%
ILFSL   6.50    
0.30    4.84%
IMAMBUTTON 22.10 
0.10    0.45%
INTECH 31.00 
0.80    2.65%
INTRACO 22.10 
0.40    1.84%
IPDC   23.50    
-0.30    -1.26%
ISLAMIBANK 22.70 
-0.10    -0.44%
ISLAMICFIN 15.00 
0.10    0.67%
ISLAMIINS 22.90 
-0.30    -1.29%
ISNLTD 31.90 
0.00    0.00%
ITC   42.00    
0.50    1.20%
JAMUNABANK 18.00 
0.00    0.00%
JAMUNAOIL 167.50 
-0.80    -0.48%
JANATAINS 17.50 
-0.30    -1.69%
JMISMDL 495.80 
-7.50    -1.49%
JUTESPINN 89.50 
3.80    4.43%
KARNAPHULI 18.50 
-0.40    -2.12%
KAY&QUE 183.00 
3.00    1.67%
KBPPWBIL 10.80 
0.20    1.89%
KDSALTD 58.30 
0.80    1.39%
KEYACOSMET 4.90 
0.00    0.00%
KOHINOOR 392.60 
0.30    0.08%
KPCL   58.20    
0.50    0.87%
KPPL   13.40    
0.00    0.00%
KTL   20.80    
-0.10    -0.48%
LANKABAFIN 18.60 
0.60    3.33%
LEGACYFOOT 121.70 
-0.90    -0.73%
LHBL   39.80    
-0.20    -0.50%
LIBRAINFU 941.30 
-35.20    -3.60%
LINDEBD 1292.00 
-6.60    -0.51%
LRGLOBMF1 6.10 
-0.30    -4.69%
MAKSONSPIN 6.00 
0.20    3.45%
MALEKSPIN 14.70 
0.20    1.38%
MARICO 1817.70 
40.70    2.29%
MATINSPINN 37.80 
-0.40    -1.05%
MBL1STMF 6.40 
-0.20    -3.03%
MEGCONMILK 16.10 
0.30    1.90%
MEGHNACEM 87.00 
-2.60    -2.90%
MEGHNALIFE 57.50 
1.10    1.95%
MEGHNAPET 10.80 
0.30    2.86%
MERCANBANK 14.00 
0.10    0.72%
MERCINS 25.60 
0.30    1.19%
METROSPIN 8.50 
0.40    4.94%
MHSML   11.70    
0.10    0.86%
MICEMENT 60.00 
-0.40    -0.66%
MIDASFIN 16.30 
0.40    2.52%
MIRACLEIND 25.50 
-0.20    -0.78%
MITHUNKNIT 14.00 
0.50    3.70%
MJLBD   90.50    
-0.80    -0.88%
MLDYEING 29.50 
-0.10    -0.34%
MONNOCERA 215.40 
-2.50    -1.15%
MONNOSTAF 1415.00 
-2.30    -0.16%
MPETROLEUM 198.10 
-1.70    -0.85%
MTB   33.90    
-0.10    -0.29%
NAHEEACP 51.40 
-0.10    -0.19%
NAVANACNG 48.00 
0.30    0.63%
NBL   8.20    
0.10    1.23%
NCCBANK 13.20 
0.00    0.00%
NCCBLMF1 6.50 
0.00    0.00%
NEWLINE 21.80 
-0.20    -0.91%
NFML   10.90    
-0.20    -1.80%
NHFIL   42.50    
1.00    2.41%
NITOLINS 27.80 
-0.30    -1.07%
NLI1STMF 13.20 
0.20    1.54%
NORTHERN 1108.00 
4.90    0.44%
NORTHRNINS 22.40 
0.00    0.00%
NPOLYMAR 128.70 
8.20    6.80%
NTC   710.00    
3.50    0.50%
NTLTUBES 122.00 
4.60    3.92%
NURANI 15.10 
0.00    0.00%
OAL   10.00    
0.30    3.09%
OIMEX   30.60    
-0.10    -0.33%
OLYMPIC 220.00 
1.10    0.50%
ONEBANKLTD 12.10 
0.00    0.00%
ORIONINFU 71.90 
2.70    3.90%
ORIONPHARM 34.40 
0.10    0.29%
PADMALIFE 19.80 
0.20    1.02%
PADMAOIL 224.00 
1.20    0.54%
PARAMOUNT 23.30 
-0.40    -1.69%
PDL   15.40    
0.10    0.65%
PENINSULA 24.60 
-0.50    -1.99%
PEOPLESINS 20.30 
-0.10    -0.49%
PF1STMF 6.90 
0.00    0.00%
PHARMAID 531.70 
-3.50    -0.65%
PHENIXINS 27.90 
-0.20    -0.71%
PHOENIXFIN 25.50 
0.90    3.66%
PHPMF1 4.40 
-0.10    -2.22%
PIONEERINS 35.10 
-0.80    -2.23%
POPULAR1MF 4.50 
0.00    0.00%
POPULARLIF 101.80 
4.40    4.52%
POWERGRID 60.90 
1.30    2.18%
PRAGATIINS 37.50 
-0.10    -0.27%
PRAGATILIF 143.00 
-2.00    -1.38%
PREMIERBAN 11.20 
0.10    0.90%
PREMIERCEM 72.00 
2.50    3.60%
PREMIERLEA 7.40 
0.50    7.25%
PRIME1ICBA 6.50 
0.10    1.56%
PRIMEBANK 19.10 
0.10    0.53%
PRIMEFIN 8.70 
0.20    2.35%
PRIMEINSUR 21.50 
-0.20    -0.92%
PRIMELIFE 51.10 
-0.90    -1.73%
PRIMETEX 30.80 
0.00    0.00%
PROVATIINS 23.40 
-0.50    -2.09%
PTL   60.50    
0.30    0.50%
PUBALIBANK 26.10 
-0.30    -1.14%
PURABIGEN 16.60 
-0.10    -0.60%
QUASEMIND 33.60 
0.90    2.75%
QUEENSOUTH 31.70 
-0.30    -0.94%
RAHIMTEXT 338.90 
1.30    0.39%
RAKCERAMIC 34.80 
-0.40    -1.14%
RANFOUNDRY 139.40 
-0.50    -0.36%
RDFOOD 13.80 
-0.20    -1.43%
RECKITTBEN 2500.00 
29.20    1.18%
REGENTTEX 15.20 
0.20    1.33%
RELIANCE1 9.70 
-0.10    -1.02%
RELIANCINS 47.20 
0.30    0.64%
RENATA 1191.20 
0.70    0.06%
RENWICKJA 1522.20 
89.30    6.23%
REPUBLIC 22.60 
-0.10    -0.44%
RNSPIN 6.00 
0.50    9.09%
RSRMSTEEL 44.80 
0.10    0.22%
RUNNERAUTO 92.40 
-0.20    -0.22%
RUPALIBANK 35.10 
0.00    0.00%
RUPALIINS 23.30 
-0.30    -1.27%
RUPALILIFE 52.00 
0.50    0.97%
SAFKOSPINN 17.50 
0.20    1.16%
SAIFPOWER 19.70 
0.90    4.79%
SAIHAMCOT 26.80 
0.80    3.08%
SAIHAMTEX 46.40 
-0.90    -1.90%
SALAMCRST 28.00 
-0.10    -0.36%
SALVOCHEM 15.60 
0.00    0.00%
SAMATALETH 73.00 
-0.40    -0.54%
SAMORITA 72.10 
-0.40    -0.55%
SANDHANINS 25.50 
-0.30    -1.16%
SAPORTL 22.90 
0.60    2.69%
SAVAREFR 105.00 
-0.70    -0.66%
SEAPEARL 30.90 
-0.10    -0.32%
SEBL1STMF 12.30 
0.30    2.50%
SEMLFBSLGF 22.90 
-1.30    -5.37%
SEMLIBBLSF 10.30 
0.30    3.00%
SEMLLECMF 7.80 
0.10    1.30%
SHAHJABANK 24.20 
-0.50    -2.02%
SHASHADNIM 42.30 
0.50    1.20%
SHEPHERD 37.60 
0.00    0.00%
SHURWID 30.90 
-0.10    -0.32%
SHYAMPSUG 27.00 
0.80    3.05%
SIBL   14.50    
-0.10    -0.68%
SILCOPHL 31.40 
0.40    1.29%
SILVAPHL 21.80 
-0.20    -0.91%
SIMTEX 23.10 
0.10    0.43%
SINGERBD 207.00 
-1.30    -0.62%
SINOBANGLA 83.00 
-1.10    -1.31%
SKTRIMS 46.50 
-0.80    -1.69%
SONALIANSH 485.50 
-5.60    -1.14%
SONARBAINS 31.60 
-0.40    -1.25%
SONARGAON 35.50 
0.50    1.43%
SOUTHEASTB 13.80 
0.00    0.00%
SPCERAMICS 14.40 
1.00    7.46%
SPCL   80.30    
2.90    3.75%
SQUARETEXT 43.10 
-0.30    -0.69%
SQURPHARMA 251.50 
0.30    0.12%
SSSTEEL 29.10 
0.10    0.34%
STANCERAM 371.20 
10.30    2.85%
STANDARINS 28.00 
-0.20    -0.71%
STANDBANKL 9.20 
0.10    1.10%
STYLECRAFT 755.00 
-6.10    -0.80%
SUMITPOWER 41.20 
0.10    0.24%
SUNLIFEINS 16.50 
0.10    0.61%
TAKAFULINS 28.70 
-0.60    -2.05%
TALLUSPIN 5.20 
-0.10    -1.89%
TITASGAS 38.40 
-0.10    -0.26%
TOSRIFA 18.50 
0.10    0.54%
TRUSTB1MF 4.60 
0.10    2.22%
TRUSTBANK 31.40 
-0.10    -0.32%
TUNGHAI 3.80 
0.20    5.56%
UCB   15.40    
-0.10    -0.65%
UNIONCAP 8.40 
0.20    2.44%
UNIQUEHRL 50.00 
-0.60    -1.19%
UNITEDAIR 2.00 
0.10    5.26%
UNITEDFIN 17.30 
0.10    0.58%
UNITEDINS 60.00 
-0.90    -1.48%
UPGDCL 411.20 
10.10    2.52%
USMANIAGL 92.70 
0.30    0.32%
UTTARABANK 27.80 
0.00    0.00%
UTTARAFIN 57.00 
-0.10    -0.18%
VAMLBDMF1 6.60 
0.10    1.54%
VAMLRBBF 6.50 
0.20    3.17%
VFSTDL 36.00 
0.00    0.00%
WATACHEM 507.40 
7.40    1.48%
WMSHIPYARD 17.10 
0.50    3.01%
YPL   11.80    
-0.10    -0.84%
ZAHEENSPIN 9.30 
0.10    1.09%
ZAHINTEX 8.10 
0.00    0.00%
ZEALBANGLA 32.80 
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 Aug 22, 2019 at 14:57:05

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SEMLFBSLGF 22.6 24.3 21.9 24.2 -6.6116
2 HAKKANIPUL 58.7 61.5 58.4 61.0 -3.7705
3 GOLDENSON 7.7 8.3 7.7 8.0 -3.75
4 LIBRAINFU 943.1 994.9 925.0 976.5 -3.4204
5 CENTRALPHL 11.7 12.2 11.5 12.1 -3.3058
6 LRGLOBMF1 6.2 6.5 6.1 6.4 -3.125
7 ICBSONALI1 6.8 6.9 6.7 7.0 -2.8571
8 BIFC 3.6 4.0 3.6 3.7 -2.7027
9 SAIHAMTEX 46.2 48.0 46.0 47.3 -2.3256
10 PHPMF1 4.4 4.5 4.4 4.5 -2.2222

 

 

Top Ten Loser Considering Open Price & LTP on Aug 22, 2019 at 14:57:05
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 TALLUSPIN 5.8 5.8 5.1 5.2 -10.3448
2 IMAMBUTTON 24.0 24.0 22.1 22.1 -7.9167
3 BIFC 3.9 4.0 3.6 3.6 -7.6923
4 LRGLOBMF1 6.5 6.5 6.1 6.1 -6.1538
5 KEYACOSMET 5.2 5.3 4.8 4.9 -5.7692
6 HAKKANIPUL 61.5 61.5 58.4 58.5 -4.878
7 UNITEDINS 63.0 63.9 60.0 60.0 -4.7619
8 DULAMIACOT 52.7 52.7 48.2 50.5 -4.1746
9 GOLDENSON 8.1 8.3 7.7 7.8 -3.7037
10 LIBRAINFU 976.5 994.9 925.0 941.3 -3.6047

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.