Sunday, Jan 26, 2020 Current Time: 11:52:26 AM (BST) Market Status: Open
1JANATAMF 4.40 
-0.10    -2.22%

1STPRIMFMF 15.20 
-0.40    -2.56%

AAMRANET 37.30 
-0.20    -0.53%

AAMRATECH 25.80 
-0.60    -2.27%

ABB1STMF 4.40 
0.00    0.00%

ABBANK 7.80 
0.10    1.30%

ACFL   21.00    
0.10    0.48%

ACI   202.90    
3.10    1.55%

ACIFORMULA 97.20 
2.60    2.75%

ACMELAB 63.10 
-1.00    -1.56%

ACTIVEFINE 14.60 
0.70    5.04%

ADNTEL 41.90 
0.50    1.21%

ADVENT 22.30 
0.10    0.45%

AFCAGRO 19.10 
-0.10    -0.52%

AFTABAUTO 25.40 
0.60    2.42%

AGNISYSL 14.80 
0.00    0.00%

AGRANINS 25.80 
-0.10    -0.39%

AIBL1STIMF 7.10 
0.10    1.43%

AIL   28.90    
0.40    1.40%

AL-HAJTEX 33.30 
0.30    0.91%

ALARABANK 16.60 
0.30    1.84%

ALIF   6.60    
0.10    1.54%

ALLTEX 9.20 
0.00    0.00%

AMANFEED 29.00 
0.30    1.05%

AMBEEPHA 427.20 
-0.20    -0.05%

AMCL(PRAN) 188.00 
4.50    2.45%

ANLIMAYARN 39.90 
1.60    4.18%

ANWARGALV 72.70 
1.60    2.25%

APEXFOODS 121.10 
0.70    0.58%

APEXFOOT 233.90 
3.40    1.48%

APEXSPINN 88.30 
0.10    0.11%

APEXTANRY 111.30 
0.50    0.45%

APOLOISPAT 3.60 
0.00    0.00%

APSCLBOND 4700.50 
-240.00    -4.86%

ARAMIT 225.30 
1.70    0.76%

ARGONDENIM 16.50 
0.10    0.61%

ASIAINS 25.00 
0.00    0.00%

ASIAPACINS 25.70 
0.00    0.00%

ATCSLGF 7.50 
-0.10    -1.32%

ATLASBANG 112.90 
-1.60    -1.40%

AZIZPIPES 89.20 
0.80    0.90%

BANGAS 136.30 
1.90    1.41%

BANKASIA 17.30 
0.00    0.00%

BARKAPOWER 22.80 
-0.70    -2.98%

BATASHOE 748.90 
14.10    1.92%

BATBC   1051.90    
20.20    1.96%

BAYLEASING 13.80 
-0.20    -1.43%

BBS   20.00    
0.10    0.50%

BBSCABLES 62.30 
0.30    0.48%

BDAUTOCA 139.20 
3.40    2.50%

BDCOM   21.70    
0.00    0.00%

BDFINANCE 9.40 
0.00    0.00%

BDLAMPS 145.00 
-0.80    -0.55%

BDTHAI 10.60 
0.40    3.92%

BDWELDING 16.30 
0.00    0.00%

BEACHHATCH 17.00 
-0.40    -2.30%

BEACONPHAR 45.40 
-1.60    -3.40%

BENGALWTL 18.20 
0.40    2.25%

BERGERPBL 1398.00 
10.40    0.75%

BEXIMCO 14.70 
0.00    0.00%

BGIC   25.40    
-0.30    -1.17%

BIFC   2.60    
0.10    4.00%

BNICL   23.80    
-0.30    -1.24%

BPML   46.00    
0.10    0.22%

BRACBANK 51.50 
0.20    0.39%

BSC   46.60    
-0.30    -0.64%

BSCCL   104.80    
-0.50    -0.47%

BSRMLTD 54.20 
1.50    2.85%

BSRMSTEEL 41.10 
-0.50    -1.20%

BXPHARMA 74.00 
-0.80    -1.07%

BXSYNTH 3.70 
0.00    0.00%

CAPMBDBLMF 8.00 
-0.20    -2.44%

CAPMIBBLMF 7.70 
0.00    0.00%

CENTRALINS 25.30 
-0.10    -0.39%

CENTRALPHL 8.90 
0.00    0.00%

CITYBANK 19.30 
0.10    0.52%

CITYGENINS 21.90 
-0.10    -0.45%

CNATEX 1.90 
0.10    5.56%

CONFIDCEM 105.00 
1.40    1.35%

CONTININS 24.00 
-0.20    -0.83%

COPPERTECH 22.90 
0.20    0.88%

CVOPRL 87.00 
0.50    0.58%

DACCADYE 3.50 
0.20    6.06%

DAFODILCOM 57.80 
-0.60    -1.03%

DBH   115.00    
1.90    1.68%

DBH1STMF 7.30 
0.00    0.00%

DELTALIFE 76.80 
6.90    9.87%

DELTASPINN 4.70 
0.00    0.00%

DESCO   39.50    
0.70    1.80%

DESHBANDHU 10.70 
0.10    0.94%

DHAKABANK 11.90 
0.10    0.85%

DHAKAINS 33.30 
0.00    0.00%

DOREENPWR 61.00 
-0.30    -0.49%

DSHGARME 116.00 
-1.70    -1.44%

DSSL   10.00    
0.10    1.01%

DULAMIACOT 63.30 
-0.60    -0.94%

DUTCHBANGL 69.10 
0.10    0.14%

EASTERNINS 39.50 
-0.30    -0.75%

EASTLAND 24.80 
0.20    0.81%

EASTRNLUB 895.70 
1.00    0.11%

EBL   33.50    
0.50    1.52%

EBL1STMF 4.60 
0.10    2.22%

EBLNRBMF 4.20 
-0.30    -6.67%

ECABLES 203.20 
-4.30    -2.07%

EHL   44.00    
0.00    0.00%

EMERALDOIL 15.90 
1.20    8.16%

ENVOYTEX 24.40 
0.80    3.39%

ESQUIRENIT 25.90 
1.10    4.44%

ETL   9.70    
0.20    2.11%

EXIM1STMF 4.40 
0.20    4.76%

EXIMBANK 10.10 
-0.10    -0.98%

FAMILYTEX 2.00 
0.00    0.00%

FARCHEM 7.50 
0.10    1.35%

FAREASTFIN 3.10 
-0.10    -3.13%

FAREASTLIF 47.00 
0.30    0.64%

FASFIN 5.60 
-0.10    -1.75%

FBFIF   3.80    
0.00    0.00%

FEDERALINS 13.70 
-0.10    -0.72%

FEKDIL 8.40 
0.00    0.00%

FINEFOODS 47.10 
0.00    0.00%

FIRSTFIN 5.00 
-0.30    -5.66%

FIRSTSBANK 9.20 
-0.10    -1.08%

FORTUNE 20.40 
0.00    0.00%

FUWANGCER 7.90 
0.40    5.33%

FUWANGFOOD 11.80 
0.90    8.26%

GBBPOWER 13.80 
-0.20    -1.43%

GEMINISEA 177.00 
2.40    1.37%

GENEXIL 62.00 
-1.20    -1.90%

GENNEXT 2.60 
-0.20    -7.14%

GHAIL   16.40    
-0.60    -3.53%

GHCL   24.20    
0.00    0.00%

GLAXOSMITH 1675.00 
21.50    1.30%

GLOBALINS 21.50 
-0.30    -1.38%

GOLDENSON 6.60 
0.00    0.00%

GP   271.50    
-0.50    -0.18%

GPHISPAT 26.70 
0.60    2.30%

GQBALLPEN 78.50 
-0.40    -0.51%

GRAMEENS2 11.70 
0.10    0.86%

GREENDELMF 7.20 
0.10    1.41%

GSPFINANCE 14.80 
-0.20    -1.33%

HAKKANIPUL 44.30 
0.00    0.00%

HEIDELBCEM 160.00 
0.40    0.25%

HFL   17.00    
0.10    0.59%

HRTEX   37.40    
0.70    1.91%

HWAWELLTEX 30.70 
0.00    0.00%

IBNSINA 236.00 
3.30    1.42%

IBP   18.20    
0.50    2.82%

ICB   87.70    
-2.60    -2.88%

ICB3RDNRB 4.80 
0.00    0.00%

ICBAGRANI1 5.70 
-0.10    -1.72%

ICBAMCL2ND 7.70 
-0.20    -2.53%

ICBEPMF1S1 4.60 
-0.10    -2.13%

ICBIBANK 2.90 
0.00    0.00%

ICBSONALI1 5.60 
-0.20    -3.45%

IDLC   47.40    
-0.10    -0.21%

IFADAUTOS 47.30 
-0.50    -1.05%

IFIC   9.80    
0.00    0.00%

IFIC1STMF 4.80 
-0.10    -2.04%

IFILISLMF1 5.70 
0.10    1.79%

ILFSL   5.30    
0.00    0.00%

IMAMBUTTON 25.50 
0.60    2.41%

INTECH 13.30 
0.20    1.53%

INTRACO 13.40 
0.00    0.00%

IPDC   26.20    
0.40    1.55%

ISLAMIBANK 19.30 
-0.20    -1.03%

ISLAMICFIN 14.90 
0.00    0.00%

ISLAMIINS 25.90 
0.30    1.17%

ISNLTD 40.90 
2.30    5.96%

ITC   33.00    
0.00    0.00%

JAMUNABANK 18.20 
0.00    0.00%

JAMUNAOIL 141.50 
1.30    0.93%

JANATAINS 20.60 
0.00    0.00%

JMISMDL 321.70 
-3.00    -0.92%

JUTESPINN 88.80 
3.50    4.10%

KARNAPHULI 24.90 
0.20    0.81%

KAY&QUE 224.20 
-0.50    -0.22%

KBPPWBIL 5.50 
0.00    0.00%

KDSALTD 39.00 
0.20    0.52%

KEYACOSMET 3.00 
0.00    0.00%

KOHINOOR 325.90 
5.70    1.78%

KPCL   52.90    
-0.70    -1.31%

KPPL   14.20    
0.50    3.65%

KTL   10.10    
0.20    2.02%

LANKABAFIN 17.60 
-0.10    -0.56%

LEGACYFOOT 56.10 
1.30    2.37%

LHBL   45.40    
0.60    1.34%

LIBRAINFU 620.10 
9.00    1.47%

LINDEBD 1285.00 
17.60    1.39%

MAKSONSPIN 4.60 
-0.10    -2.13%

MALEKSPIN 12.00 
0.10    0.84%

MARICO 1675.00 
18.70    1.13%

MBL1STMF 6.30 
0.00    0.00%

MEGCONMILK 13.20 
0.70    5.60%

MEGHNACEM 61.50 
0.20    0.33%

MEGHNALIFE 51.00 
1.00    2.00%

MEGHNAPET 10.20 
-0.50    -4.67%

MERCANBANK 12.50 
0.00    0.00%

MERCINS 28.00 
0.00    0.00%

METROSPIN 6.00 
0.10    1.69%

MHSML   9.40    
0.10    1.08%

MICEMENT 46.70 
3.50    8.10%

MIDASFIN 13.50 
-0.10    -0.74%

MIRACLEIND 21.20 
0.00    0.00%

MITHUNKNIT 9.20 
0.20    2.22%

MJLBD   72.00    
0.00    0.00%

MLDYEING 39.00 
1.70    4.56%

MONNOCERA 116.90 
-0.50    -0.43%

MONNOSTAF 731.40 
0.20    0.03%

MPETROLEUM 163.00 
0.60    0.37%

MTB   29.20    
0.30    1.04%

NAHEEACP 36.30 
1.20    3.42%

NATLIFEINS 264.00 
3.80    1.46%

NAVANACNG 37.10 
-0.20    -0.54%

NBL   8.20    
-0.10    -1.20%

NCCBANK 11.90 
0.00    0.00%

NCCBLMF1 5.90 
0.00    0.00%

NEWLINE 16.00 
0.60    3.90%

NFML   10.90    
0.00    0.00%

NHFIL   31.20    
-0.20    -0.64%

NITOLINS 29.10 
0.00    0.00%

NLI1STMF 10.70 
0.20    1.90%

NORTHERN 419.90 
11.80    2.89%

NORTHRNINS 24.20 
-0.20    -0.82%

NPOLYMAR 64.00 
3.20    5.26%

NTC   561.00    
-0.20    -0.04%

NTLTUBES 135.70 
2.80    2.11%

NURANI 8.20 
0.20    2.50%

OAL   6.30    
0.10    1.61%

OIMEX   21.60    
0.20    0.93%

OLYMPIC 203.80 
4.60    2.31%

ONEBANKLTD 9.70 
0.10    1.04%

ORIONINFU 56.10 
-1.10    -1.92%

ORIONPHARM 28.40 
-0.50    -1.73%

PADMALIFE 16.60 
0.00    0.00%

PADMAOIL 192.00 
4.10    2.18%

PARAMOUNT 40.50 
1.30    3.32%

PDL   9.10    
0.00    0.00%

PENINSULA 19.50 
-0.10    -0.51%

PEOPLESINS 21.10 
-0.30    -1.40%

PF1STMF 6.70 
0.10    1.52%

PHARMAID 430.00 
1.20    0.28%

PHENIXINS 27.10 
-0.40    -1.45%

PHOENIXFIN 22.60 
0.10    0.44%

PHPMF1 4.30 
0.00    0.00%

PIONEERINS 41.40 
-0.50    -1.19%

POPULAR1MF 4.40 
0.00    0.00%

POPULARLIF 87.20 
0.00    0.00%

POWERGRID 48.50 
0.90    1.89%

PRAGATIINS 40.00 
1.10    2.83%

PRAGATILIF 118.30 
1.70    1.46%

PREMIERBAN 11.50 
0.00    0.00%

PREMIERCEM 49.80 
3.10    6.64%

PREMIERLEA 6.00 
-0.20    -3.23%

PRIME1ICBA 5.00 
0.00    0.00%

PRIMEBANK 17.50 
0.30    1.74%

PRIMEFIN 7.00 
0.00    0.00%

PRIMEINSUR 27.00 
-0.40    -1.46%

PRIMETEX 21.90 
0.10    0.46%

PROGRESLIF 132.80 
4.30    3.35%

PROVATIINS 27.50 
-0.40    -1.43%

PTL   63.60    
0.70    1.11%

PUBALIBANK 24.30 
-0.30    -1.22%

PURABIGEN 17.70 
0.00    0.00%

QUASEMIND 42.50 
-0.60    -1.39%

QUEENSOUTH 26.50 
-0.60    -2.21%

RAHIMTEXT 228.10 
0.50    0.22%

RAKCERAMIC 30.30 
0.10    0.33%

RANFOUNDRY 127.70 
-0.10    -0.08%

RDFOOD 14.70 
-0.20    -1.34%

RECKITTBEN 2970.00 
31.00    1.05%

REGENTTEX 8.80 
0.10    1.15%

RELIANCE1 8.00 
0.10    1.27%

RELIANCINS 42.50 
0.70    1.67%

RENATA 1135.00 
16.00    1.43%

RENWICKJA 1020.00 
23.90    2.40%

REPUBLIC 25.70 
-0.20    -0.77%

RINGSHINE 7.60 
0.20    2.70%

RNSPIN 3.60 
0.10    2.86%

RSRMSTEEL 26.00 
1.60    6.56%

RUNNERAUTO 59.90 
-0.40    -0.66%

RUPALIBANK 30.80 
-0.10    -0.32%

RUPALIINS 20.40 
-0.10    -0.49%

RUPALILIFE 47.80 
0.40    0.84%

SAFKOSPINN 8.80 
0.30    3.53%

SAIFPOWER 16.10 
1.20    8.05%

SAIHAMCOT 19.70 
0.30    1.55%

SAIHAMTEX 31.70 
0.70    2.26%

SALAMCRST 21.00 
0.10    0.48%

SALVOCHEM 10.70 
0.20    1.90%

SAMATALETH 168.00 
3.20    1.94%

SAMORITA 57.80 
-2.30    -3.83%

SANDHANINS 23.30 
0.40    1.75%

SAPORTL 18.10 
0.40    2.26%

SAVAREFR 119.00 
3.60    3.12%

SEAPEARL 57.50 
-0.50    -0.86%

SEMLFBSLGF 9.70 
-0.20    -2.02%

SEMLIBBLSF 7.00 
-0.20    -2.78%

SEMLLECMF 5.80 
-0.20    -3.33%

SHAHJABANK 23.80 
0.50    2.15%

SHASHADNIM 24.50 
1.00    4.26%

SHURWID 31.90 
-0.20    -0.62%

SHYAMPSUG 24.80 
2.20    9.73%

SIBL   14.60    
-0.20    -1.35%

SILCOPHL 25.50 
-0.50    -1.92%

SILVAPHL 15.80 
0.30    1.94%

SIMTEX 13.90 
0.20    1.46%

SINGERBD 173.50 
1.00    0.58%

SINOBANGLA 61.50 
-0.30    -0.49%

SKTRIMS 50.60 
-0.70    -1.36%

SONALIANSH 338.90 
3.10    0.92%

SONARBAINS 36.30 
0.30    0.83%

SONARGAON 29.20 
-0.30    -1.02%

SOUTHEASTB 13.30 
0.00    0.00%

SPCERAMICS 9.00 
0.10    1.12%

SPCL   71.30    
-0.60    -0.83%

SQUARETEXT 33.00 
0.10    0.30%

SQURPHARMA 198.10 
-0.80    -0.40%

SSSTEEL 14.20 
0.70    5.19%

STANCERAM 583.10 
4.70    0.81%

STANDARINS 47.70 
-0.60    -1.24%

STANDBANKL 8.50 
0.00    0.00%

STYLECRAFT 198.70 
3.40    1.74%

SUMITPOWER 39.00 
0.00    0.00%

TAKAFULINS 29.20 
0.10    0.34%

TALLUSPIN 3.20 
0.00    0.00%

TITASGAS 31.80 
0.20    0.63%

TOSRIFA 11.70 
-0.30    -2.50%

TRUSTB1MF 4.90 
-0.10    -2.00%

TRUSTBANK 28.40 
0.60    2.16%

TUNGHAI 2.20 
0.00    0.00%

UCB   13.90    
0.30    2.21%

UNIONCAP 5.70 
-0.20    -3.39%

UNIQUEHRL 47.00 
0.20    0.43%

UNITEDAIR 1.50 
0.10    7.14%

UNITEDFIN 15.90 
0.10    0.63%

UNITEDINS 54.50 
-0.60    -1.09%

UPGDCL 274.70 
-2.90    -1.04%

USMANIAGL 44.90 
0.60    1.35%

UTTARABANK 27.00 
-0.10    -0.37%

UTTARAFIN 54.00 
-0.10    -0.18%

VAMLBDMF1 5.40 
-0.30    -5.26%

VAMLRBBF 4.80 
-0.10    -2.04%

VFSTDL 20.00 
0.70    3.63%

WATACHEM 341.10 
2.30    0.68%

WMSHIPYARD 12.50 
0.40    3.31%

YPL   10.70    
0.10    0.94%

ZAHEENSPIN 7.80 
0.10    1.30%

ZEALBANGLA 31.90 
2.90    10.00%


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 Jan 23, 2020 at 14:51:22

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 PREMIERCEM 46.7 50.0 45.5 50.4 -7.3413
2 MEGCONMILK 12.5 14.5 12.2 13.2 -5.303
3 MHSML 9.3 9.9 9.1 9.7 -4.1237
4 SAVAREFR 115.4 124.9 115.0 120.0 -3.8333
5 SHEPHERD 22.9 24.1 21.5 23.8 -3.7815
6 BEACONPHAR 47.0 48.9 45.9 48.7 -3.4908
7 SEAPEARL 58.0 61.4 56.7 59.9 -3.172
8 ICB 90.3 95.9 89.9 92.9 -2.7987
9 RNSPIN 3.5 3.7 3.5 3.6 -2.7778
10 BXSYNTH 3.7 3.9 3.6 3.8 -2.6316

 

 

Top Ten Loser Considering Open Price & LTP on Jan 23, 2020 at 14:51:22
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 MEGCONMILK 14.5 14.5 12.2 12.5 -13.7931
2 BIFC 2.6 2.6 2.4 2.4 -7.6923
3 MHSML 9.8 9.9 9.1 9.1 -7.1429
4 MEGHNAPET 11.3 11.3 10.6 10.6 -6.1947
5 DELTASPINN 4.9 5.0 4.6 4.6 -6.1224
6 SAVAREFR 122.5 124.9 115.0 115.0 -6.1224
7 BEACHHATCH 18.1 18.5 17.0 17.0 -6.0773
8 SEAPEARL 60.3 61.4 56.7 56.9 -5.6385
9 ICB 94.8 95.9 89.9 90.1 -4.9578
10 CAPMIBBLMF 8.1 8.1 7.7 7.7 -4.9383

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.