Friday, Dec 13, 2019 Current Time: 6:47:03 PM (BST) Market Status: Closed
1JANATAMF 4.20 
0.00    0.00%
1STPRIMFMF 16.80 
-0.90    -5.08%
AAMRANET 39.20 
-0.80    -2.00%
AAMRATECH 22.10 
0.00    0.00%
ABB1STMF 4.00 
0.00    0.00%
ABBANK 7.90 
0.20    2.60%
ACFL   21.00    
-0.20    -0.94%
ACI   190.00    
-2.40    -1.25%
ACIFORMULA 96.30 
-2.20    -2.23%
ACMELAB 59.00 
0.60    1.03%
ACTIVEFINE 15.70 
0.40    2.61%
ADVENT 23.20 
0.20    0.87%
AFCAGRO 22.50 
0.50    2.27%
AFTABAUTO 25.00 
0.20    0.81%
AGNISYSL 14.70 
-0.20    -1.34%
AGRANINS 28.00 
1.00    3.70%
AIBL1STIMF 6.80 
-0.20    -2.86%
AIL   28.70    
-0.40    -1.37%
AL-HAJTEX 36.00 
-0.70    -1.91%
ALARABANK 16.90 
0.00    0.00%
ALIF   7.30    
0.10    1.39%
ALLTEX 9.40 
0.00    0.00%
AMANFEED 29.00 
0.70    2.47%
AMBEEPHA 445.00 
-7.70    -1.70%
AMCL(PRAN) 187.90 
2.70    1.46%
ANLIMAYARN 32.50 
-0.40    -1.22%
ANWARGALV 74.00 
1.40    1.93%
APEXFOODS 128.40 
4.50    3.63%
APEXFOOT 221.00 
-0.10    -0.05%
APEXSPINN 97.00 
1.20    1.25%
APEXTANRY 121.40 
8.00    7.05%
APOLOISPAT 4.20 
-0.20    -4.55%
ARAMIT 245.00 
7.80    3.29%
ARAMITCEM 14.30 
-0.20    -1.38%
ARGONDENIM 17.70 
-0.20    -1.12%
ASIAINS 26.00 
-0.20    -0.76%
ASIAPACINS 26.50 
0.90    3.52%
ATCSLGF 7.80 
-0.10    -1.27%
ATLASBANG 112.40 
0.40    0.36%
AZIZPIPES 136.00 
7.10    5.51%
BANGAS 166.90 
3.10    1.89%
BANKASIA 18.90 
-0.30    -1.56%
BARKAPOWER 23.80 
0.80    3.48%
BATASHOE 692.80 
8.90    1.30%
BATBC   1015.00    
6.20    0.61%
BAYLEASING 14.40 
0.50    3.60%
BBS   16.60    
0.10    0.61%
BBSCABLES 58.00 
0.30    0.52%
BDAUTOCA 160.00 
6.90    4.51%
BDCOM   21.50    
0.10    0.47%
BDFINANCE 10.20 
-0.10    -0.97%
BDLAMPS 133.90 
2.60    1.98%
BDTHAI 9.80 
0.10    1.03%
BDWELDING 13.50 
0.00    0.00%
BEACHHATCH 11.90 
-0.60    -4.80%
BEACONPHAR 36.80 
0.70    1.94%
BENGALWTL 18.20 
1.40    8.33%
BERGERPBL 1415.00 
24.10    1.73%
BEXIMCO 14.60 
0.00    0.00%
BGIC   24.00    
0.40    1.69%
BIFC   2.50    
0.10    4.17%
BNICL   24.80    
1.50    6.44%
BPML   49.50    
-0.60    -1.20%
BRACBANK 56.80 
-0.70    -1.22%
BSC   42.90    
0.10    0.23%
BSCCL   92.80    
-0.70    -0.75%
BSRMLTD 51.60 
-0.90    -1.71%
BSRMSTEEL 41.90 
0.10    0.24%
BXPHARMA 76.00 
-0.20    -0.26%
BXSYNTH 3.60 
0.00    0.00%
CAPMBDBLMF 8.80 
-0.20    -2.22%
CAPMIBBLMF 8.80 
-0.20    -2.22%
CENTRALINS 26.90 
0.90    3.46%
CENTRALPHL 8.20 
0.10    1.23%
CITYBANK 21.90 
0.30    1.39%
CITYGENINS 24.50 
0.40    1.66%
CNATEX 1.90 
-0.10    -5.00%
CONFIDCEM 100.60 
-0.40    -0.40%
CONTININS 24.00 
0.80    3.45%
COPPERTECH 26.50 
0.80    3.11%
CVOPRL 95.90 
2.20    2.35%
DACCADYE 3.20 
0.20    6.67%
DAFODILCOM 56.90 
-0.30    -0.52%
DBH   118.60    
0.30    0.25%
DBH1STMF 8.20 
-0.20    -2.38%
DELTALIFE 83.40 
1.40    1.71%
DELTASPINN 4.30 
0.00    0.00%
DESCO   38.60    
-1.90    -4.69%
DESHBANDHU 11.20 
0.00    0.00%
DHAKABANK 12.10 
0.10    0.83%
DHAKAINS 36.00 
2.10    6.19%
DOREENPWR 61.10 
0.50    0.83%
DSHGARME 122.50 
1.10    0.91%
DSSL   11.40    
0.10    0.88%
DULAMIACOT 48.90 
3.00    6.54%
DUTCHBANGL 71.00 
0.10    0.14%
EASTERNINS 42.00 
1.30    3.19%
EASTLAND 25.80 
0.30    1.18%
EASTRNLUB 1008.80 
-16.90    -1.65%
EBL   33.70    
-0.30    -0.88%
EBL1STMF 4.50 
0.10    2.27%
EBLNRBMF 4.10 
0.00    0.00%
EHL   41.20    
-0.40    -0.96%
EMERALDOIL 12.60 
0.10    0.80%
ENVOYTEX 22.20 
-0.30    -1.33%
ESQUIRENIT 29.70 
0.40    1.37%
ETL   10.30    
-0.30    -2.83%
EXIM1STMF 4.40 
0.00    0.00%
EXIMBANK 9.90 
-0.10    -1.00%
FAMILYTEX 2.30 
0.00    0.00%
FARCHEM 7.80 
0.10    1.30%
FAREASTFIN 2.80 
0.00    0.00%
FAREASTLIF 46.80 
0.90    1.96%
FASFIN 6.80 
0.10    1.49%
FBFIF   3.80    
0.00    0.00%
FEDERALINS 14.50 
0.20    1.40%
FEKDIL 9.20 
0.00    0.00%
FINEFOODS 43.50 
1.00    2.35%
FIRSTFIN 3.70 
-0.10    -2.63%
FIRSTSBANK 9.60 
0.00    0.00%
FORTUNE 24.00 
1.20    5.26%
FUWANGCER 7.20 
-0.10    -1.37%
FUWANGFOOD 9.60 
-0.10    -1.03%
GBBPOWER 14.10 
0.20    1.44%
GEMINISEA 186.60 
-1.90    -1.01%
GENEXIL 59.20 
-1.70    -2.79%
GENNEXT 2.90 
0.10    3.57%
GHAIL   19.30    
1.70    9.66%
GHCL   25.70    
0.30    1.18%
GLAXOSMITH 1784.00 
9.30    0.52%
GLOBALINS 22.80 
0.60    2.70%
GOLDENSON 6.90 
0.00    0.00%
GP   296.00    
-3.00    -1.00%
GPHISPAT 25.60 
0.40    1.59%
GQBALLPEN 72.90 
0.90    1.25%
GRAMEENS2 11.50 
-0.10    -0.86%
GREENDELMF 7.70 
0.00    0.00%
GREENDELT 53.00 
-0.40    -0.75%
GSPFINANCE 15.50 
0.30    1.97%
HAKKANIPUL 49.70 
0.00    0.00%
HEIDELBCEM 165.40 
0.00    0.00%
HFL   17.00    
1.00    6.25%
HRTEX   35.60    
0.30    0.85%
HWAWELLTEX 33.00 
-0.50    -1.49%
IBBLPBOND 942.50 
-7.50    -0.79%
IBNSINA 232.00 
-0.60    -0.26%
IBP   18.70    
-0.10    -0.53%
ICB   79.60    
1.50    1.92%
ICB3RDNRB 4.70 
0.00    0.00%
ICBAGRANI1 5.50 
-0.10    -1.79%
ICBAMCL2ND 8.00 
0.30    3.90%
ICBEPMF1S1 4.60 
0.10    2.22%
ICBIBANK 2.80 
0.00    0.00%
IDLC   48.00    
-1.90    -3.81%
IFADAUTOS 42.90 
2.70    6.72%
IFIC   9.70    
0.10    1.04%
IFIC1STMF 4.40 
-0.10    -2.22%
IFILISLMF1 5.60 
0.00    0.00%
ILFSL   6.00    
0.00    0.00%
IMAMBUTTON 19.00 
-0.30    -1.55%
INTECH 13.60 
0.10    0.74%
INTRACO 14.40 
0.10    0.70%
IPDC   25.40    
0.40    1.60%
ISLAMIBANK 19.30 
0.00    0.00%
ISLAMICFIN 15.60 
0.40    2.63%
ISLAMIINS 24.60 
0.70    2.93%
ISNLTD 44.40 
4.00    9.90%
ITC   32.60    
0.30    0.93%
JAMUNABANK 18.50 
0.00    0.00%
JAMUNAOIL 159.80 
-0.50    -0.31%
JANATAINS 19.30 
0.40    2.12%
JMISMDL 341.70 
-4.70    -1.36%
JUTESPINN 77.00 
0.80    1.05%
KARNAPHULI 20.20 
0.90    4.66%
KAY&QUE 225.00 
18.10    8.75%
KBPPWBIL 5.70 
0.20    3.64%
KDSALTD 39.90 
2.20    5.84%
KEYACOSMET 3.30 
0.00    0.00%
KOHINOOR 342.20 
-3.90    -1.13%
KPCL   43.00    
3.90    9.97%
KPPL   14.70    
0.20    1.38%
KTL   12.70    
0.10    0.79%
LANKABAFIN 17.90 
0.30    1.70%
LEGACYFOOT 63.60 
0.20    0.32%
LHBL   36.70    
1.40    3.97%
LIBRAINFU 670.00 
-14.40    -2.10%
LINDEBD 1300.00 
5.40    0.42%
LRGLOBMF1 6.90 
-0.10    -1.43%
MAKSONSPIN 4.50 
-0.20    -4.26%
MALEKSPIN 12.10 
-0.10    -0.82%
MARICO 1690.20 
4.80    0.28%
MATINSPINN 31.90 
1.10    3.57%
MBL1STMF 5.90 
0.10    1.72%
MEGCONMILK 10.50 
0.00    0.00%
MEGHNACEM 63.40 
0.80    1.28%
MEGHNALIFE 52.50 
2.20    4.37%
MEGHNAPET 8.80 
-0.20    -2.22%
MERCANBANK 13.40 
0.20    1.52%
MERCINS 38.90 
3.40    9.58%
METROSPIN 6.60 
-0.30    -4.35%
MHSML   9.40    
-0.30    -3.09%
MICEMENT 40.00 
2.50    6.67%
MIDASFIN 14.50 
0.50    3.57%
MIRACLEIND 22.00 
0.60    2.80%
MITHUNKNIT 8.40 
0.30    3.70%
MJLBD   71.90    
-1.00    -1.37%
MLDYEING 34.00 
-0.70    -2.02%
MONNOCERA 128.00 
-0.40    -0.31%
MONNOSTAF 774.00 
6.20    0.81%
MPETROLEUM 164.00 
-1.90    -1.15%
MTB   27.70    
-0.50    -1.77%
NAHEEACP 39.20 
2.30    6.23%
NATLIFEINS 271.60 
17.20    6.76%
NAVANACNG 35.70 
0.30    0.85%
NBL   8.00    
-0.10    -1.23%
NCCBANK 12.20 
0.20    1.67%
NCCBLMF1 5.70 
0.10    1.79%
NEWLINE 17.50 
0.00    0.00%
NFML   9.10    
0.00    0.00%
NHFIL   35.40    
0.90    2.61%
NITOLINS 28.60 
0.20    0.70%
NLI1STMF 10.50 
-0.10    -0.94%
NORTHERN 766.70 
4.00    0.52%
NORTHRNINS 27.00 
0.60    2.27%
NPOLYMAR 63.00 
1.10    1.78%
NTC   560.00    
-5.30    -0.94%
NTLTUBES 126.20 
-1.20    -0.94%
NURANI 8.80 
0.00    0.00%
OAL   6.40    
0.00    0.00%
OIMEX   21.10    
0.00    0.00%
OLYMPIC 155.00 
-3.50    -2.21%
ONEBANKLTD 10.40 
0.00    0.00%
ORIONINFU 52.90 
0.30    0.57%
ORIONPHARM 27.30 
0.10    0.37%
PADMALIFE 16.00 
0.00    0.00%
PADMAOIL 207.20 
4.70    2.32%
PARAMOUNT 40.50 
1.90    4.92%
PDL   10.30    
0.10    0.98%
PENINSULA 19.50 
0.40    2.09%
PEOPLESINS 22.40 
0.80    3.70%
PF1STMF 5.60 
0.00    0.00%
PHARMAID 436.70 
4.00    0.92%
PHENIXINS 27.60 
0.70    2.60%
PHOENIXFIN 21.70 
0.00    0.00%
PHPMF1 4.10 
0.00    0.00%
PIONEERINS 35.10 
0.00    0.00%
POPULAR1MF 4.10 
0.00    0.00%
POPULARLIF 89.90 
4.00    4.66%
POWERGRID 48.50 
0.30    0.62%
PRAGATIINS 37.40 
0.40    1.08%
PRAGATILIF 126.00 
3.10    2.52%
PREMIERBAN 12.20 
0.00    0.00%
PREMIERCEM 48.50 
0.00    0.00%
PREMIERLEA 7.10 
0.30    4.41%
PRIME1ICBA 5.00 
0.10    2.04%
PRIMEBANK 17.60 
-0.50    -2.76%
PRIMEFIN 6.50 
0.00    0.00%
PRIMEINSUR 26.80 
0.20    0.75%
PRIMELIFE 47.10 
0.10    0.21%
PRIMETEX 21.00 
-0.30    -1.41%
PROGRESLIF 102.90 
9.30    9.94%
PROVATIINS 28.40 
0.60    2.16%
PTL   57.60    
2.70    4.92%
PUBALIBANK 24.60 
-0.30    -1.20%
PURABIGEN 18.30 
0.20    1.10%
QUASEMIND 33.00 
1.30    4.10%
QUEENSOUTH 27.50 
0.20    0.73%
RAHIMTEXT 234.90 
5.50    2.40%
RAKCERAMIC 31.30 
0.00    0.00%
RANFOUNDRY 120.80 
3.60    3.07%
RDFOOD 12.70 
-0.10    -0.78%
RECKITTBEN 3132.00 
-109.70    -3.38%
REGENTTEX 9.80 
0.10    1.03%
RELIANCE1 8.20 
-0.10    -1.20%
RELIANCINS 42.30 
0.10    0.24%
RENATA 1145.90 
-5.60    -0.49%
RENWICKJA 960.00 
4.00    0.42%
REPUBLIC 25.50 
0.10    0.39%
RINGSHINE 15.00 
5.00    50.00%
RNSPIN 4.10 
0.10    2.50%
RSRMSTEEL 25.50 
-0.30    -1.16%
RUNNERAUTO 57.90 
-0.10    -0.17%
RUPALIBANK 30.10 
0.50    1.69%
RUPALIINS 21.60 
0.50    2.37%
RUPALILIFE 49.60 
2.50    5.31%
SAFKOSPINN 8.90 
0.00    0.00%
SAIFPOWER 14.40 
0.10    0.70%
SAIHAMCOT 21.50 
-0.90    -4.02%
SAIHAMTEX 32.70 
-1.50    -4.39%
SALAMCRST 20.00 
0.50    2.56%
SALVOCHEM 10.10 
0.10    1.00%
SAMATALETH 157.60 
0.00    0.00%
SAMORITA 66.50 
4.00    6.40%
SANDHANINS 22.70 
1.10    5.09%
SAPORTL 17.60 
0.10    0.57%
SAVAREFR 110.90 
0.50    0.45%
SEAPEARL 41.60 
0.00    0.00%
SEBL1STMF 9.90 
0.00    0.00%
SEMLFBSLGF 12.30 
-1.00    -7.52%
SEMLIBBLSF 7.20 
-0.30    -4.00%
SEMLLECMF 6.40 
-0.20    -3.03%
SHAHJABANK 24.90 
0.20    0.81%
SHASHADNIM 25.00 
0.40    1.63%
SHEPHERD 29.90 
2.00    7.17%
SHURWID 30.80 
1.30    4.41%
SHYAMPSUG 22.00 
0.10    0.46%
SIBL   14.40    
0.10    0.70%
SILCOPHL 28.70 
0.60    2.14%
SILVAPHL 16.70 
0.50    3.09%
SIMTEX 16.50 
0.00    0.00%
SINGERBD 172.90 
-1.30    -0.75%
SINOBANGLA 81.80 
5.40    7.07%
SKTRIMS 47.70 
-1.50    -3.05%
SONALIANSH 372.20 
-1.00    -0.27%
SONARBAINS 39.70 
0.60    1.53%
SONARGAON 32.00 
0.70    2.24%
SOUTHEASTB 12.80 
0.00    0.00%
SPCERAMICS 8.80 
0.00    0.00%
SPCL   69.90    
0.00    0.00%
SQUARETEXT 32.90 
0.90    2.81%
SQURPHARMA 190.00 
-0.10    -0.05%
SSSTEEL 24.80 
-0.30    -1.20%
STANCERAM 601.80 
2.90    0.48%
STANDARINS 35.60 
0.50    1.42%
STANDBANKL 8.60 
0.00    0.00%
STYLECRAFT 271.10 
-5.20    -1.88%
SUMITPOWER 37.50 
0.70    1.90%
SUNLIFEINS 16.20 
0.10    0.62%
TAKAFULINS 28.60 
0.70    2.51%
TALLUSPIN 3.60 
0.20    5.88%
TITASGAS 31.70 
0.20    0.63%
TOSRIFA 14.10 
0.40    2.92%
TRUSTB1MF 4.50 
-0.10    -2.17%
TRUSTBANK 27.70 
0.40    1.47%
TUNGHAI 2.20 
-0.10    -4.35%
UCB   14.00    
0.20    1.45%
UNIONCAP 6.60 
0.10    1.54%
UNIQUEHRL 46.00 
-0.30    -0.65%
UNITEDAIR 1.50 
0.10    7.14%
UNITEDFIN 17.70 
0.30    1.72%
UNITEDINS 51.20 
0.40    0.79%
UPGDCL 240.10 
-5.30    -2.16%
USMANIAGL 47.30 
-0.60    -1.25%
UTTARABANK 27.00 
-0.10    -0.37%
UTTARAFIN 57.60 
1.80    3.23%
VAMLBDMF1 5.60 
-0.10    -1.75%
VAMLRBBF 4.80 
0.00    0.00%
VFSTDL 20.90 
-0.10    -0.48%
WATACHEM 385.00 
-5.40    -1.38%
WMSHIPYARD 10.50 
0.10    0.96%
YPL   10.50    
-0.20    -1.87%
ZAHEENSPIN 10.30 
-0.20    -1.90%
ZAHINTEX 4.30 
0.10    2.38%
ZEALBANGLA 30.10 
-1.10    -3.53%

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 Dec 12, 2019 at 14:51:22

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SEMLFBSLGF 12.4 13.3 12.3 13.3 -6.7669
2 CNATEX 1.9 2.0 1.9 2.0 -5
3 DELTASPINN 4.1 4.5 4.1 4.3 -4.6512
4 SEMLLECMF 6.3 6.6 6.3 6.6 -4.5455
5 1STPRIMFMF 16.9 17.9 16.6 17.7 -4.5198
6 SAIHAMTEX 32.7 33.8 32.5 34.2 -4.386
7 TUNGHAI 2.2 2.3 2.2 2.3 -4.3478
8 MAKSONSPIN 4.5 4.9 4.4 4.7 -4.2553
9 EMERALDOIL 12.0 12.8 11.5 12.5 -4
10 DESCO 38.9 40.4 38.5 40.5 -3.9506

 

 

Top Ten Loser Considering Open Price & LTP on Dec 12, 2019 at 14:51:22
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 BEACHHATCH 13.1 13.1 11.9 11.9 -9.1603
2 METROSPIN 7.1 7.1 6.6 6.6 -7.0423
3 MAKSONSPIN 4.8 4.9 4.4 4.5 -6.25
4 YPL 11.2 11.2 10.4 10.5 -6.25
5 SEMLFBSLGF 13.1 13.3 12.3 12.3 -6.1069
6 ZAHEENSPIN 10.9 11.0 10.2 10.3 -5.5046
7 SEMLIBBLSF 7.6 7.6 7.2 7.2 -5.2632
8 CNATEX 2.0 2.0 1.9 1.9 -5
9 AMBEEPHA 468.3 468.3 440.2 445.0 -4.9754
10 IDLC 50.5 50.5 47.5 48.0 -4.9505

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.