Thursday, Oct 19, 2017 Current Time: 4:09:26 AM (BST) Market Status: Closed
1JANATAMF 6.70 
0.10    1.52%
1STPRIMFMF 14.20 
-0.10    -0.70%
AAMRANET 114.60 
2.80    2.50%
AAMRATECH 34.70 
0.70    2.06%
ABB1STMF 6.50 
0.00    0.00%
ABBANK 19.90 
-0.30    -1.49%
ACI   619.00    
3.80    0.62%
ACIFORMULA 197.70 
0.90    0.46%
ACMELAB 115.00 
0.60    0.52%
ACTIVEFINE 44.50 
0.40    0.91%
AFCAGRO 54.70 
-0.30    -0.55%
AFTABAUTO 64.00 
-0.40    -0.62%
AGNISYSL 24.40 
-0.40    -1.61%
AGRANINS 22.00 
0.40    1.85%
AIBL1STIMF 7.90 
0.00    0.00%
AL-HAJTEX 108.00 
2.20    2.08%
ALARABANK 23.80 
-0.10    -0.42%
ALLTEX 11.90 
0.10    0.85%
AMANFEED 71.20 
0.70    0.99%
AMBEEPHA 420.30 
7.80    1.89%
AMCL(PRAN) 219.30 
7.40    3.49%
ANLIMAYARN 32.50 
0.80    2.52%
ANWARGALV 86.90 
3.70    4.45%
APEXFOODS 145.30 
2.80    1.96%
APEXFOOT 332.10 
3.00    0.91%
APEXSPINN 143.50 
8.50    6.30%
APEXTANRY 153.30 
1.00    0.66%
APOLOISPAT 18.90 
-0.10    -0.53%
ARAMIT 380.00 
7.70    2.07%
ARAMITCEM 36.70 
0.70    1.94%
ARGONDENIM 33.40 
0.20    0.60%
ASIAINS 22.90 
0.30    1.33%
ASIAPACINS 26.10 
0.70    2.76%
ATCSLGF 11.10 
0.00    0.00%
ATLASBANG 126.20 
5.00    4.13%
AZIZPIPES 141.70 
10.10    7.67%
BANGAS 120.00 
-2.20    -1.80%
BANKASIA 20.00 
-0.30    -1.48%
BARKAPOWER 41.50 
0.60    1.47%
BATASHOE 1170.10 
29.20    2.56%
BATBC   2795.60    
13.00    0.47%
BAYLEASING 26.80 
-0.10    -0.37%
BBS   45.30    
-0.70    -1.52%
BBSCABLES 132.50 
-0.60    -0.45%
BDAUTOCA 118.50 
4.90    4.31%
BDCOM   38.70    
-1.20    -3.01%
BDFINANCE 21.20 
0.30    1.44%
BDLAMPS 180.30 
8.90    5.19%
BDTHAI 23.60 
-0.30    -1.26%
BDWELDING 17.20 
0.20    1.18%
BEACHHATCH 15.80 
0.20    1.28%
BEACONPHAR 21.50 
0.00    0.00%
BENGALWTL 46.50 
0.30    0.65%
BERGERPBL 2075.00 
-22.80    -1.09%
BEXIMCO 28.50 
-0.20    -0.70%
BGIC   21.00    
-0.10    -0.47%
BIFC   11.20    
0.00    0.00%
BNICL   19.40    
-0.20    -1.02%
BRACBANK 97.50 
-1.40    -1.42%
BSC   44.80    
-0.10    -0.22%
BSCCL   110.90    
-1.70    -1.51%
BSRMLTD 123.50 
-0.50    -0.40%
BSRMSTEEL 81.70 
-1.00    -1.21%
BXPHARMA 108.30 
0.40    0.37%
BXSYNTH 8.30 
-0.20    -2.35%
CAPMBDBLMF 8.20 
-0.20    -2.38%
CENTRALINS 23.40 
0.20    0.86%
CENTRALPHL 23.90 
-0.10    -0.42%
CITYBANK 46.70 
0.00    0.00%
CITYGENINS 19.10 
-0.40    -2.05%
CMCKAMAL 24.00 
-0.70    -2.83%
CNATEX 10.50 
-0.40    -3.67%
CONFIDCEM 157.50 
4.10    2.67%
CONTININS 22.80 
0.00    0.00%
CVOPRL 208.90 
8.20    4.09%
DACCADYE 8.90 
0.20    2.30%
DAFODILCOM 56.00 
-0.80    -1.41%
DBH   125.00    
0.00    0.00%
DBH1STMF 8.90 
0.10    1.14%
DELTALIFE 109.30 
-0.50    -0.46%
DELTASPINN 10.80 
-0.30    -2.70%
DESCO   46.00    
0.10    0.22%
DESHBANDHU 20.20 
0.00    0.00%
DHAKABANK 21.30 
-0.40    -1.84%
DHAKAINS 24.10 
-0.30    -1.23%
DOREENPWR 131.70 
5.80    4.61%
DSHGARME 411.80 
25.80    6.68%
DSSL   17.90    
-1.30    -6.77%
DULAMIACOT 17.30 
0.90    5.49%
DUTCHBANGL 165.70 
2.50    1.53%
EASTERNINS 29.60 
-0.20    -0.67%
EASTLAND 24.00 
0.00    0.00%
EASTRNLUB 1080.10 
-12.10    -1.11%
EBL   46.60    
-0.30    -0.64%
EBL1STMF 9.40 
-0.10    -1.05%
EBLNRBMF 6.40 
-0.10    -1.54%
ECABLES 141.00 
1.30    0.93%
EHL   46.50    
0.20    0.43%
EMERALDOIL 19.50 
0.50    2.63%
ENVOYTEX 38.10 
-0.20    -0.52%
ETL   17.30    
-0.30    -1.70%
EXIM1STMF 7.00 
0.00    0.00%
EXIMBANK 16.40 
-0.20    -1.20%
FAMILYTEX 8.30 
-0.10    -1.19%
FARCHEM 23.00 
0.10    0.44%
FAREASTFIN 12.20 
-0.30    -2.40%
FAREASTLIF 65.30 
0.50    0.77%
FASFIN 18.20 
-0.30    -1.62%
FBFIF   6.30    
0.00    0.00%
FEDERALINS 13.10 
-0.20    -1.50%
FEKDIL 24.00 
-0.40    -1.64%
FINEFOODS 32.50 
0.90    2.85%
FIRSTFIN 14.10 
-0.20    -1.40%
FIRSTSBANK 15.30 
-0.20    -1.29%
FORTUNE 50.10 
-0.70    -1.38%
FUWANGCER 18.30 
-0.80    -4.19%
FUWANGFOOD 20.60 
-0.10    -0.48%
GBBPOWER 21.10 
0.50    2.43%
GEMINISEA 632.00 
15.80    2.56%
GENNEXT 9.80 
-0.20    -2.00%
GHAIL   41.40    
-1.00    -2.36%
GHCL   45.00    
1.20    2.74%
GLAXOSMITH 1489.10 
27.90    1.91%
GLOBALINS 17.20 
-0.10    -0.58%
GOLDENSON 15.60 
-0.40    -2.50%
GP   420.00    
-2.00    -0.47%
GPHISPAT 39.60 
-0.30    -0.75%
GQBALLPEN 103.00 
8.20    8.65%
GRAMEENS2 14.70 
0.10    0.68%
GREENDELMF 8.90 
0.00    0.00%
GREENDELT 62.20 
2.00    3.32%
GSPFINANCE 29.10 
-0.10    -0.34%
HAKKANIPUL 76.40 
5.20    7.30%
HEIDELBCEM 408.50 
-0.50    -0.12%
HFL   22.60    
-0.20    -0.88%
HRTEX   33.40    
-0.10    -0.30%
HWAWELLTEX 36.80 
0.30    0.82%
IBBLPBOND 979.00 
8.00    0.82%
IBNSINA 260.60 
3.60    1.40%
ICB   193.00    
8.90    4.83%
ICB2NDNRB 10.40 
0.10    0.97%
ICB3RDNRB 7.00 
0.00    0.00%
ICBAGRANI1 7.90 
-0.10    -1.25%
ICBAMCL2ND 9.00 
0.00    0.00%
ICBEPMF1S1 7.50 
-0.10    -1.32%
ICBIBANK 5.40 
0.00    0.00%
ICBSONALI1 8.20 
0.10    1.23%
IDLC   83.10    
-0.60    -0.72%
IFIC   18.10    
-0.10    -0.55%
IFIC1STMF 6.50 
0.10    1.56%
IFILISLMF1 8.00 
0.00    0.00%
ILFSL   23.00    
0.30    1.32%
IMAMBUTTON 22.50 
-0.20    -0.88%
INTECH 18.70 
0.10    0.54%
IPDC   42.20    
-1.50    -3.43%
ISLAMIBANK 34.70 
-0.20    -0.57%
ISLAMICFIN 22.70 
-0.30    -1.30%
ISLAMIINS 35.00 
0.50    1.45%
ISNLTD 19.90 
-1.60    -7.44%
ITC   42.10    
0.20    0.48%
JAMUNABANK 22.50 
0.20    0.90%
JAMUNAOIL 208.00 
0.70    0.34%
JANATAINS 15.30 
-0.30    -1.92%
JMISMDL 200.00 
10.50    5.54%
JUTESPINN 79.00 
6.40    8.82%
KARNAPHULI 18.70 
-0.20    -1.06%
KAY&QUE 129.00 
-0.80    -0.62%
KBPPWBIL 19.00 
-0.20    -1.04%
KDSALTD 70.60 
0.10    0.14%
KEYACOSMET 13.90 
-0.20    -1.42%
KOHINOOR 482.00 
26.20    5.75%
KPCL   64.40    
0.30    0.47%
KPPL   11.10    
0.00    0.00%
LAFSURCEML 61.60 
1.40    2.33%
LANKABAFIN 63.30 
-0.50    -0.78%
LEGACYFOOT 53.70 
1.60    3.07%
LIBRAINFU 605.00 
-6.20    -1.01%
LINDEBD 1220.00 
12.30    1.02%
LRGLOBMF1 8.20 
0.00    0.00%
MAKSONSPIN 10.80 
-0.30    -2.70%
MALEKSPIN 21.40 
0.10    0.47%
MARICO 1144.90 
3.60    0.32%
MATINSPINN 41.10 
0.50    1.23%
MEGCONMILK 15.80 
-0.40    -2.47%
MEGHNACEM 102.80 
-0.50    -0.48%
MEGHNALIFE 58.30 
0.30    0.52%
MEGHNAPET 11.00 
0.00    0.00%
MERCANBANK 27.00 
-0.30    -1.10%
MERCINS 28.50 
0.10    0.35%
METROSPIN 10.90 
0.20    1.87%
MHSML   24.90    
0.00    0.00%
MICEMENT 88.00 
-0.90    -1.01%
MIDASFIN 39.00 
0.40    1.04%
MIRACLEIND 55.10 
1.50    2.80%
MITHUNKNIT 34.00 
-1.20    -3.41%
MJLBD   119.10    
0.00    0.00%
MODERNDYE 209.90 
19.00    9.95%
MONNOCERA 82.10 
2.10    2.62%
MONNOSTAF 767.20 
-45.00    -5.54%
MPETROLEUM 197.70 
0.50    0.25%
MTB   34.00    
0.00    0.00%
NATLIFEINS 159.30 
0.90    0.57%
NAVANACNG 70.00 
2.10    3.09%
NBL   13.10    
-0.20    -1.50%
NCCBANK 16.60 
-0.30    -1.78%
NCCBLMF1 8.90 
0.10    1.14%
NFML   21.70    
-0.20    -0.91%
NHFIL   47.70    
0.80    1.71%
NITOLINS 30.00 
0.20    0.67%
NLI1STMF 14.80 
-0.10    -0.67%
NORTHERN 421.00 
-3.20    -0.75%
NORTHRNINS 24.30 
-0.10    -0.41%
NPOLYMAR 102.70 
3.40    3.42%
NTC   603.30    
18.70    3.20%
NTLTUBES 107.30 
2.50    2.39%
NURANI 19.30 
-0.60    -3.02%
OAL   21.60    
-0.20    -0.92%
OLYMPIC 271.20 
-0.20    -0.07%
ONEBANKLTD 24.10 
-0.10    -0.41%
ORIONINFU 57.90 
0.50    0.87%
ORIONPHARM 48.80 
0.90    1.88%
PADMALIFE 40.80 
1.40    3.55%
PADMAOIL 237.80 
2.60    1.11%
PARAMOUNT 18.90 
-0.60    -3.08%
PDL   21.50    
0.20    0.94%
PENINSULA 22.70 
-0.60    -2.58%
PEOPLESINS 22.10 
0.60    2.79%
PF1STMF 7.50 
0.10    1.35%
PHARMAID 301.20 
10.00    3.43%
PHENIXINS 28.70 
0.00    0.00%
PHOENIXFIN 36.60 
1.00    2.81%
PHPMF1 6.90 
0.10    1.47%
PIONEERINS 30.50 
0.40    1.33%
PLFSL   14.60    
-0.20    -1.35%
POPULAR1MF 6.40 
0.00    0.00%
POPULARLIF 67.50 
-1.40    -2.03%
POWERGRID 52.20 
-0.80    -1.51%
PRAGATIINS 32.20 
1.10    3.54%
PRAGATILIF 109.80 
1.20    1.10%
PREMIERBAN 15.30 
-0.60    -3.77%
PREMIERCEM 89.70 
-0.10    -0.11%
PREMIERLEA 17.30 
0.30    1.76%
PRIME1ICBA 7.60 
0.10    1.33%
PRIMEBANK 24.60 
0.70    2.93%
PRIMEFIN 12.50 
-0.10    -0.79%
PRIMEINSUR 20.80 
-0.20    -0.95%
PRIMELIFE 49.30 
1.30    2.71%
PRIMETEX 26.70 
-0.20    -0.74%
PROGRESLIF 55.10 
1.20    2.23%
PROVATIINS 22.30 
-0.20    -0.89%
PTL   34.00    
-0.50    -1.45%
PUBALIBANK 27.10 
-0.50    -1.81%
PURABIGEN 18.00 
0.10    0.56%
QSMDRYCELL 92.00 
3.10    3.49%
RAHIMAFOOD 184.00 
3.30    1.83%
RAHIMTEXT 337.50 
-1.30    -0.38%
RAKCERAMIC 56.70 
0.00    0.00%
RANFOUNDRY 135.00 
7.00    5.47%
RDFOOD 16.80 
-0.50    -2.89%
RECKITTBEN 1503.00 
-9.10    -0.60%
REGENTTEX 21.90 
-0.30    -1.35%
RELIANCE1 10.40 
-0.10    -0.95%
RELIANCINS 60.70 
1.10    1.85%
RENATA 1168.00 
-9.20    -0.78%
RENWICKJA 579.80 
1.80    0.31%
REPUBLIC 24.80 
-0.30    -1.20%
RNSPIN 18.00 
-0.20    -1.10%
RSRMSTEEL 61.80 
0.70    1.15%
RUPALIBANK 60.50 
0.10    0.17%
RUPALIINS 21.60 
0.10    0.47%
RUPALILIFE 39.20 
-0.50    -1.26%
SAFKOSPINN 15.50 
-0.60    -3.73%
SAIFPOWER 45.10 
-0.50    -1.10%
SAIHAMCOT 19.60 
-0.80    -3.92%
SAIHAMTEX 21.40 
-1.00    -4.46%
SALAMCRST 35.20 
0.60    1.73%
SALVOCHEM 20.10 
-0.20    -0.99%
SAMATALETH 49.90 
1.60    3.31%
SAMORITA 91.60 
3.40    3.85%
SANDHANINS 31.20 
0.20    0.65%
SAPORTL 36.80 
1.30    3.66%
SAVAREFR 88.50 
8.00    9.94%
SEBL1STMF 13.80 
0.00    0.00%
SEMLLECMF 9.10 
0.00    0.00%
SHAHJABANK 26.10 
-0.20    -0.76%
SHASHADNIM 65.50 
-0.60    -0.91%
SHEPHERD 34.20 
-0.60    -1.72%
SHURWID 14.40 
-0.50    -3.36%
SHYAMPSUG 29.80 
1.50    5.30%
SIBL   27.60    
-0.90    -3.16%
SIMTEX 28.50 
0.50    1.79%
SINGERBD 183.80 
-0.50    -0.27%
SINOBANGLA 66.30 
0.50    0.76%
SONALIANSH 219.20 
8.20    3.89%
SONARBAINS 21.30 
0.50    2.40%
SONARGAON 13.30 
0.30    2.31%
SOUTHEASTB 20.00 
-0.30    -1.48%
SPCERAMICS 16.50 
0.10    0.61%
SPCL   136.50    
1.10    0.81%
SQUARETEXT 68.00 
2.60    3.98%
SQURPHARMA 297.00 
0.70    0.24%
STANCERAM 99.60 
0.50    0.50%
STANDARINS 25.10 
0.20    0.80%
STANDBANKL 13.80 
-0.30    -2.13%
STYLECRAFT 2364.70 
-36.20    -1.51%
SUMITPOWER 37.60 
-0.60    -1.57%
SUNLIFEINS 21.90 
0.10    0.46%
TAKAFULINS 24.50 
0.00    0.00%
TALLUSPIN 10.40 
-0.10    -0.95%
TITASGAS 47.20 
-0.40    -0.84%
TOSRIFA 25.70 
0.10    0.39%
TRUSTB1MF 6.90 
0.20    2.99%
TRUSTBANK 45.30 
0.10    0.22%
TUNGHAI 13.80 
-0.50    -3.50%
UCB   23.30    
-0.40    -1.69%
UNIONCAP 18.50 
-1.20    -6.09%
UNIQUEHRL 49.30 
1.00    2.07%
UNITEDAIR 5.50 
-0.10    -1.79%
UNITEDFIN 23.60 
0.30    1.29%
UNITEDINS 29.60 
-0.90    -2.95%
UPGDCL 167.80 
1.70    1.02%
USMANIAGL 92.70 
4.30    4.86%
UTTARABANK 39.30 
-0.60    -1.50%
UTTARAFIN 72.50 
1.00    1.40%
VAMLBDMF1 10.00 
0.00    0.00%
VAMLRBBF 9.90 
0.00    0.00%
WATACHEM 201.00 
18.20    9.96%
WMSHIPYARD 37.80 
1.10    3.00%
YPL   24.50    
0.40    1.66%
ZAHEENSPIN 19.60 
-0.40    -2.00%
ZAHINTEX 16.80 
0.20    1.20%
ZEALBANGLA 72.90 
5.10    7.52%

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 Oct 18, 2017 at 14:46:24

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 ISNLTD 20.0 22.4 19.8 21.5 -6.9767
2 UNIONCAP 18.6 19.8 18.2 19.7 -5.5838
3 MONNOSTAF 773.9 818.0 765.0 812.2 -4.7156
4 SAIHAMTEX 21.5 22.6 21.4 22.4 -4.0179
5 MEGCONMILK 15.6 16.0 15.5 16.2 -3.7037
6 MITHUNKNIT 33.9 35.2 33.7 35.2 -3.6932
7 FUWANGCER 18.4 19.5 18.3 19.1 -3.6649
8 BDCOM 38.5 40.8 38.2 39.9 -3.5088
9 SAIHAMCOT 19.7 20.5 19.6 20.4 -3.4314
10 SIBL 27.6 28.5 27.2 28.5 -3.1579

 

 

Top Ten Loser Considering Open Price & LTP on Oct 18, 2017 at 14:46:24
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 ISNLTD 22.4 22.4 19.8 19.9 -11.1607
2 DSSL 19.5 19.5 17.9 17.9 -8.2051
3 UNIONCAP 19.8 19.8 18.2 18.5 -6.5657
4 MONNOSTAF 813.1 818.0 765.0 767.2 -5.6451
5 SAFKOSPINN 16.4 16.6 15.5 15.5 -5.4878
6 TALLUSPIN 11.0 11.0 10.4 10.4 -5.4545
7 SAIHAMTEX 22.6 22.6 21.4 21.4 -5.3097
8 FUWANGCER 19.3 19.5 18.3 18.3 -5.1813
9 TUNGHAI 14.5 14.6 13.8 13.8 -4.8276
10 PENINSULA 23.8 23.8 22.5 22.7 -4.6218

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.