Tuesday, Jan 21, 2020 Current Time: 11:58:51 AM (BST) Market Status: Open
1JANATAMF 4.50 
0.10    2.27%

1STPRIMFMF 14.70 
0.00    0.00%

AAMRANET 35.50 
-0.50    -1.39%

AAMRATECH 25.10 
0.00    0.00%

ABB1STMF 4.30 
0.00    0.00%

ABBANK 7.70 
-0.10    -1.28%

ACFL   20.20    
0.00    0.00%

ACI   193.10    
0.00    0.00%

ACIFORMULA 92.00 
-0.30    -0.33%

ACMELAB 61.20 
0.00    0.00%

ACTIVEFINE 13.40 
-0.10    -0.74%

ADNTEL 41.80 
0.80    1.95%

ADVENT 21.00 
0.10    0.48%

AFCAGRO 18.70 
0.50    2.75%

AFTABAUTO 23.90 
-0.40    -1.65%

AGNISYSL 14.30 
-0.10    -0.69%

AGRANINS 25.20 
0.00    0.00%

AIL   27.30    
-0.30    -1.09%

AL-HAJTEX 34.60 
-0.40    -1.14%

ALARABANK 17.10 
0.10    0.59%

ALIF   6.50    
0.00    0.00%

ALLTEX 9.20 
0.00    0.00%

AMANFEED 27.50 
-0.10    -0.36%

AMBEEPHA 433.00 
-2.30    -0.53%

AMCL(PRAN) 179.00 
-0.40    -0.22%

ANLIMAYARN 40.00 
-0.60    -1.48%

ANWARGALV 68.00 
-0.70    -1.02%

APEXFOODS 118.80 
-0.60    -0.50%

APEXFOOT 226.70 
1.50    0.67%

APEXSPINN 86.40 
0.00    0.00%

APEXTANRY 110.50 
-0.20    -0.18%

APOLOISPAT 3.60 
0.00    0.00%

APSCLBOND 4750.00 
-15.50    -0.33%

ARAMIT 219.50 
-6.20    -2.75%

ARGONDENIM 16.00 
-0.30    -1.84%

ASIAINS 24.30 
0.30    1.25%

ASIAPACINS 24.90 
0.00    0.00%

ATCSLGF 7.20 
0.00    0.00%

ATLASBANG 112.00 
3.30    3.04%

AZIZPIPES 89.50 
-2.30    -2.51%

BANGAS 136.30 
-0.90    -0.66%

BANKASIA 17.30 
-0.30    -1.70%

BARKAPOWER 21.60 
0.10    0.47%

BATASHOE 716.00 
3.40    0.48%

BATBC   970.00    
-1.10    -0.11%

BAYLEASING 13.60 
-0.50    -3.55%

BBS   18.10    
-0.20    -1.09%

BBSCABLES 57.70 
-0.30    -0.52%

BDAUTOCA 135.00 
-4.70    -3.36%

BDCOM   20.30    
-0.20    -0.98%

BDFINANCE 9.00 
0.00    0.00%

BDLAMPS 141.00 
-1.70    -1.19%

BDTHAI 10.30 
-0.10    -0.96%

BDWELDING 16.50 
0.20    1.23%

BEACHHATCH 16.90 
-0.10    -0.59%

BEACONPHAR 48.80 
0.30    0.62%

BENGALWTL 17.10 
-0.10    -0.58%

BERGERPBL 1400.00 
18.20    1.32%

BEXIMCO 14.30 
-0.20    -1.38%

BIFC   2.50    
0.00    0.00%

BNICL   23.30    
0.20    0.87%

BPML   44.60    
-0.40    -0.89%

BRACBANK 50.80 
-0.90    -1.74%

BSC   44.80    
-0.30    -0.67%

BSCCL   94.30    
-0.90    -0.95%

BSRMLTD 50.50 
-0.50    -0.98%

BSRMSTEEL 39.20 
0.00    0.00%

BXPHARMA 70.00 
0.70    1.01%

BXSYNTH 3.80 
0.10    2.70%

CAPMBDBLMF 7.70 
0.00    0.00%

CAPMIBBLMF 6.90 
-0.10    -1.43%

CENTRALINS 24.50 
0.20    0.82%

CENTRALPHL 9.00 
0.00    0.00%

CITYBANK 18.50 
0.20    1.09%

CITYGENINS 22.50 
0.30    1.35%

CNATEX 1.90 
0.00    0.00%

CONFIDCEM 96.70 
-1.30    -1.33%

CONTININS 23.90 
0.20    0.84%

COPPERTECH 22.20 
-0.60    -2.63%

CVOPRL 85.30 
-2.30    -2.63%

DACCADYE 3.40 
0.00    0.00%

DAFODILCOM 56.80 
0.30    0.53%

DBH   114.90    
1.20    1.06%

DBH1STMF 7.10 
0.10    1.43%

DELTALIFE 69.40 
0.40    0.58%

DELTASPINN 4.90 
0.20    4.26%

DESCO   37.80    
1.90    5.29%

DESHBANDHU 10.50 
-0.10    -0.94%

DHAKABANK 11.90 
0.00    0.00%

DHAKAINS 30.50 
-0.40    -1.29%

DOREENPWR 59.80 
-0.30    -0.50%

DSHGARME 117.10 
0.40    0.34%

DSSL   9.90    
-0.10    -1.00%

DULAMIACOT 56.00 
0.80    1.45%

DUTCHBANGL 69.00 
0.40    0.58%

EASTERNINS 38.00 
0.00    0.00%

EASTLAND 24.00 
0.00    0.00%

EASTRNLUB 870.10 
6.00    0.69%

EBL   33.90    
0.00    0.00%

EBL1STMF 4.30 
-0.10    -2.27%

EBLNRBMF 4.40 
0.00    0.00%

ECABLES 186.70 
-3.10    -1.63%

EHL   42.10    
-0.20    -0.47%

EMERALDOIL 15.10 
-0.40    -2.58%

ENVOYTEX 23.00 
-0.70    -2.95%

ESQUIRENIT 23.60 
-0.50    -2.07%

ETL   9.20    
-0.40    -4.17%

EXIM1STMF 4.20 
0.00    0.00%

EXIMBANK 10.10 
0.00    0.00%

FAMILYTEX 2.10 
0.10    5.00%

FARCHEM 7.40 
-0.10    -1.33%

FAREASTFIN 3.30 
0.00    0.00%

FAREASTLIF 44.10 
0.00    0.00%

FASFIN 5.60 
0.10    1.82%

FBFIF   3.70    
0.00    0.00%

FEDERALINS 13.30 
-0.10    -0.75%

FEKDIL 8.40 
0.00    0.00%

FINEFOODS 45.00 
0.10    0.22%

FIRSTFIN 4.60 
-0.40    -8.00%

FIRSTSBANK 9.20 
-0.10    -1.08%

FORTUNE 18.70 
-1.00    -5.08%

FUWANGCER 7.40 
0.10    1.37%

FUWANGFOOD 10.20 
-0.10    -0.97%

GBBPOWER 13.40 
-0.10    -0.74%

GEMINISEA 169.50 
6.50    3.99%

GENEXIL 62.00 
0.60    0.98%

GENNEXT 2.80 
0.00    0.00%

GHAIL   15.00    
0.60    4.17%

GHCL   23.00    
-0.20    -0.86%

GLOBALINS 20.60 
0.00    0.00%

GOLDENSON 6.70 
0.10    1.52%

GP   278.00    
-0.60    -0.22%

GPHISPAT 26.20 
-0.10    -0.38%

GQBALLPEN 77.50 
-0.80    -1.02%

GRAMEENS2 11.40 
-0.30    -2.56%

GREENDELMF 6.90 
-0.20    -2.82%

GREENDELT 50.80 
3.30    6.95%

GSPFINANCE 14.60 
-0.20    -1.35%

HAKKANIPUL 43.90 
-0.80    -1.79%

HEIDELBCEM 158.00 
6.60    4.36%

HFL   16.60    
0.20    1.22%

HRTEX   36.50    
-0.20    -0.54%

HWAWELLTEX 30.10 
0.00    0.00%

IBNSINA 218.90 
3.30    1.53%

IBP   16.90    
-0.10    -0.59%

ICB   84.10    
6.70    8.66%

ICB3RDNRB 4.70 
-0.10    -2.08%

ICBAGRANI1 5.50 
-0.10    -1.79%

ICBAMCL2ND 7.80 
0.10    1.30%

ICBEPMF1S1 4.40 
0.00    0.00%

ICBIBANK 2.90 
0.00    0.00%

ICBSONALI1 5.40 
-0.10    -1.82%

IDLC   46.50    
-0.20    -0.43%

IFADAUTOS 44.90 
-0.20    -0.44%

IFIC   9.80    
-0.10    -1.01%

IFIC1STMF 5.00 
0.10    2.04%

IFILISLMF1 5.30 
-0.10    -1.85%

ILFSL   4.50    
-0.10    -2.17%

IMAMBUTTON 24.00 
-0.50    -2.04%

INTECH 13.40 
0.20    1.52%

INTRACO 12.90 
-0.10    -0.77%

IPDC   25.30    
0.10    0.40%

ISLAMIBANK 18.70 
0.10    0.54%

ISLAMICFIN 14.40 
-0.10    -0.69%

ISLAMIINS 24.20 
0.30    1.26%

ISNLTD 39.90 
0.00    0.00%

ITC   30.30    
-0.20    -0.66%

JAMUNABANK 18.00 
0.00    0.00%

JAMUNAOIL 142.20 
-0.80    -0.56%

JANATAINS 19.90 
0.10    0.51%

JMISMDL 320.80 
-0.50    -0.16%

JUTESPINN 82.90 
1.40    1.72%

KARNAPHULI 23.70 
1.00    4.41%

KAY&QUE 224.40 
2.40    1.08%

KBPPWBIL 5.50 
0.00    0.00%

KDSALTD 35.90 
-0.50    -1.37%

KEYACOSMET 3.00 
0.00    0.00%

KOHINOOR 323.90 
4.30    1.35%

KPCL   51.80    
0.00    0.00%

KPPL   13.90    
0.40    2.96%

KTL   9.90    
-0.10    -1.00%

LANKABAFIN 17.20 
0.00    0.00%

LEGACYFOOT 55.00 
-1.40    -2.48%

LHBL   41.50    
0.30    0.73%

LIBRAINFU 590.00 
8.20    1.41%

MAKSONSPIN 4.60 
-0.10    -2.13%

MALEKSPIN 11.90 
-0.10    -0.83%

MARICO 1630.00 
15.90    0.99%

MATINSPINN 32.40 
0.00    0.00%

MBL1STMF 6.20 
0.00    0.00%

MEGCONMILK 13.90 
-0.10    -0.71%

MEGHNACEM 61.00 
1.00    1.67%

MEGHNALIFE 49.30 
0.50    1.02%

MEGHNAPET 10.50 
-0.20    -1.87%

MERCANBANK 12.60 
0.00    0.00%

MERCINS 27.70 
-0.10    -0.36%

METROSPIN 5.90 
-0.10    -1.67%

MHSML   10.40    
-0.30    -2.80%

MICEMENT 41.30 
0.00    0.00%

MIDASFIN 13.10 
-0.20    -1.50%

MIRACLEIND 21.30 
-0.20    -0.93%

MITHUNKNIT 8.80 
0.20    2.33%

MJLBD   71.00    
-1.30    -1.80%

MLDYEING 34.90 
0.10    0.29%

MONNOCERA 117.10 
-2.50    -2.09%

MONNOSTAF 735.10 
-9.30    -1.25%

MPETROLEUM 163.40 
-0.20    -0.12%

MTB   28.80    
0.10    0.35%

NAHEEACP 33.20 
-0.20    -0.60%

NATLIFEINS 264.90 
0.40    0.15%

NAVANACNG 36.20 
0.30    0.84%

NBL   8.50    
0.00    0.00%

NCCBANK 12.00 
0.00    0.00%

NCCBLMF1 5.80 
-0.10    -1.69%

NEWLINE 15.10 
0.50    3.42%

NFML   11.50    
-0.10    -0.86%

NHFIL   28.40    
-0.20    -0.70%

NITOLINS 29.30 
0.00    0.00%

NLI1STMF 10.30 
0.10    0.98%

NORTHERN 443.00 
-12.50    -2.74%

NORTHRNINS 23.80 
0.00    0.00%

NPOLYMAR 57.20 
-0.90    -1.55%

NTC   559.90    
0.20    0.04%

NTLTUBES 123.80 
-0.80    -0.64%

NURANI 8.00 
0.00    0.00%

OAL   6.20    
-0.10    -1.59%

OIMEX   20.30    
0.00    0.00%

OLYMPIC 198.00 
-2.70    -1.35%

ONEBANKLTD 9.40 
-0.10    -1.05%

ORIONINFU 53.80 
-0.70    -1.28%

ORIONPHARM 27.40 
0.40    1.48%

PADMAOIL 194.90 
-0.40    -0.20%

PARAMOUNT 41.30 
0.80    1.98%

PDL   8.90    
-0.10    -1.11%

PENINSULA 18.90 
-0.30    -1.56%

PEOPLESINS 20.80 
0.50    2.46%

PF1STMF 5.60 
-0.10    -1.75%

PHARMAID 407.00 
-3.20    -0.78%

PHENIXINS 26.10 
-0.50    -1.88%

PHOENIXFIN 21.90 
-0.10    -0.45%

PHPMF1 4.30 
0.10    2.38%

PIONEERINS 38.50 
0.60    1.58%

POPULAR1MF 4.30 
0.00    0.00%

POWERGRID 43.60 
0.00    0.00%

PRAGATIINS 38.50 
1.40    3.77%

PRAGATILIF 115.60 
0.80    0.70%

PREMIERBAN 11.30 
-0.30    -2.59%

PREMIERCEM 48.80 
3.00    6.55%

PREMIERLEA 5.70 
-0.10    -1.72%

PRIMEBANK 17.00 
0.00    0.00%

PRIMEINSUR 27.50 
0.10    0.36%

PRIMELIFE 46.50 
-0.50    -1.06%

PRIMETEX 21.40 
0.00    0.00%

PROGRESLIF 120.60 
1.90    1.60%

PROVATIINS 27.20 
0.00    0.00%

PTL   61.90    
1.10    1.81%

PUBALIBANK 23.80 
-0.30    -1.24%

PURABIGEN 17.20 
0.00    0.00%

QUASEMIND 37.60 
-0.10    -0.27%

QUEENSOUTH 23.60 
-0.20    -0.84%

RAHIMTEXT 228.00 
-0.60    -0.26%

RAKCERAMIC 28.40 
-0.40    -1.39%

RANFOUNDRY 118.90 
0.10    0.08%

RDFOOD 13.70 
-0.40    -2.84%

RECKITTBEN 2930.00 
-18.30    -0.62%

REGENTTEX 8.70 
0.00    0.00%

RELIANCE1 7.70 
0.00    0.00%

RELIANCINS 38.00 
-1.10    -2.81%

RENATA 1105.00 
-10.00    -0.90%

RENWICKJA 934.00 
7.80    0.84%

REPUBLIC 25.40 
0.10    0.40%

RINGSHINE 7.30 
-0.20    -2.67%

RNSPIN 3.80 
0.10    2.70%

RSRMSTEEL 24.20 
0.10    0.41%

RUNNERAUTO 56.00 
-0.40    -0.71%

RUPALIBANK 30.10 
0.00    0.00%

RUPALIINS 19.80 
0.20    1.02%

RUPALILIFE 46.80 
2.50    5.64%

SAFKOSPINN 8.90 
0.50    5.95%

SAIFPOWER 13.70 
-0.10    -0.72%

SAIHAMCOT 19.30 
-0.10    -0.52%

SAIHAMTEX 30.90 
0.90    3.00%

SALAMCRST 19.80 
-0.30    -1.49%

SALVOCHEM 10.50 
0.40    3.96%

SAMATALETH 145.20 
0.50    0.35%

SAMORITA 57.00 
-0.80    -1.38%

SANDHANINS 22.80 
0.20    0.88%

SAPORTL 17.10 
0.00    0.00%

SAVAREFR 107.20 
-1.70    -1.56%

SEAPEARL 53.00 
2.40    4.74%

SEBL1STMF 10.00 
0.40    4.17%

SEMLFBSLGF 8.60 
-0.10    -1.15%

SEMLIBBLSF 6.20 
0.00    0.00%

SEMLLECMF 5.50 
0.00    0.00%

SHAHJABANK 24.00 
-0.40    -1.64%

SHASHADNIM 22.60 
-0.10    -0.44%

SHURWID 32.70 
0.10    0.31%

SHYAMPSUG 23.80 
1.20    5.31%

SIBL   14.00    
0.20    1.45%

SILCOPHL 27.50 
-2.10    -7.09%

SILVAPHL 15.10 
-0.20    -1.31%

SIMTEX 13.10 
0.10    0.77%

SINGERBD 171.00 
-3.10    -1.78%

SINOBANGLA 61.00 
-1.60    -2.56%

SKTRIMS 49.40 
0.20    0.41%

SONALIANSH 337.00 
-4.80    -1.40%

SONARBAINS 35.30 
-0.10    -0.28%

SONARGAON 30.00 
-0.70    -2.28%

SOUTHEASTB 13.00 
0.10    0.78%

SPCERAMICS 8.90 
0.00    0.00%

SPCL   70.60    
0.40    0.57%

SQUARETEXT 30.80 
-0.40    -1.28%

SQURPHARMA 199.00 
3.80    1.95%

SSSTEEL 14.20 
0.80    5.97%

STANCERAM 597.90 
12.80    2.19%

STANDARINS 49.70 
-0.10    -0.20%

STANDBANKL 8.50 
-0.20    -2.30%

STYLECRAFT 200.80 
-4.70    -2.29%

SUMITPOWER 37.20 
-0.20    -0.53%

SUNLIFEINS 19.10 
0.00    0.00%

TAKAFULINS 28.30 
-0.10    -0.35%

TALLUSPIN 3.20 
0.00    0.00%

TITASGAS 31.00 
-0.30    -0.96%

TOSRIFA 12.90 
0.10    0.78%

TRUSTB1MF 5.00 
0.00    0.00%

TRUSTBANK 27.00 
-0.30    -1.10%

TUNGHAI 2.20 
-0.10    -4.35%

UCB   13.40    
-0.20    -1.47%

UNIONCAP 5.60 
0.00    0.00%

UNIQUEHRL 47.40 
-0.30    -0.63%

UNITEDAIR 1.40 
0.00    0.00%

UNITEDFIN 15.30 
-0.20    -1.29%

UNITEDINS 51.00 
-0.10    -0.20%

UPGDCL 260.00 
-3.90    -1.48%

USMANIAGL 43.90 
-0.90    -2.01%

UTTARABANK 27.20 
0.00    0.00%

UTTARAFIN 53.80 
0.20    0.37%

VAMLBDMF1 5.20 
0.00    0.00%

VAMLRBBF 4.60 
0.00    0.00%

VFSTDL 19.30 
1.10    6.04%

WATACHEM 338.70 
-3.30    -0.96%

WMSHIPYARD 11.90 
-0.20    -1.65%

YPL   10.70    
0.00    0.00%

ZAHEENSPIN 7.90 
0.10    1.28%

ZAHINTEX 4.00 
0.10    2.56%


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 Jan 20, 2020 at 14:49:51

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SSSTEEL 13.4 15.3 13.4 14.8 -9.4595
2 GHAIL 14.4 15.5 14.1 15.5 -7.0968
3 FASFIN 5.5 6.0 5.4 5.9 -6.7797
4 UNITEDAIR 1.4 1.5 1.4 1.5 -6.6667
5 MEGHNAPET 10.7 11.2 10.4 11.4 -6.1404
6 TALLUSPIN 3.2 3.4 3.1 3.4 -5.8824
7 FIRSTFIN 5.0 5.0 5.0 5.3 -5.6604
8 PREMIERLEA 5.8 6.2 5.7 6.1 -4.918
9 FAMILYTEX 2.0 2.2 2.0 2.1 -4.7619
10 ANLIMAYARN 40.6 42.5 39.8 42.4 -4.2453

 

 

Top Ten Loser Considering Open Price & LTP on Jan 20, 2020 at 14:49:51
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 SSSTEEL 15.0 15.3 13.4 13.4 -10.6667
2 FAMILYTEX 2.2 2.2 2.0 2.0 -9.0909
3 ETL 10.2 10.2 9.3 9.3 -8.8235
4 FASFIN 6.0 6.0 5.4 5.5 -8.3333
5 SINOBANGLA 65.7 65.7 60.3 60.3 -8.2192
6 SHYAMPSUG 24.5 24.5 22.5 22.5 -8.1633
7 PREMIERLEA 6.2 6.2 5.7 5.7 -8.0645
8 ILFSL 5.0 5.0 4.5 4.6 -8
9 MEGCONMILK 15.0 15.0 13.1 13.8 -8
10 SEMLFBSLGF 9.2 9.2 8.5 8.5 -7.6087

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: info@dse.com.bd, 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.