Wednesday, Feb 20, 2019 Current Time: 7:58:55 AM (BST) Market Status: Closed
1JANATAMF 4.90 
0.00    0.00%
1STPRIMFMF 11.50 
0.00    0.00%
AAMRANET 62.50 
-0.20    -0.32%
AAMRATECH 30.50 
-0.10    -0.33%
ABB1STMF 4.70 
0.00    0.00%
ABBANK 12.00 
-0.10    -0.83%
ACFL   41.80    
-0.40    -0.95%
ACI   305.00    
3.10    1.03%
ACIFORMULA 157.90 
1.40    0.89%
ACMELAB 94.00 
-1.20    -1.26%
ACTIVEFINE 28.50 
0.00    0.00%
ADVENT 38.00 
-0.30    -0.78%
AFCAGRO 33.50 
0.30    0.90%
AFTABAUTO 47.30 
-0.10    -0.21%
AGNISYSL 21.60 
-0.20    -0.92%
AGRANINS 36.60 
-1.50    -3.94%
AIBL1STIMF 8.10 
0.30    3.85%
AIL   83.70    
5.80    7.45%
AL-HAJTEX 100.20 
0.60    0.60%
ALARABANK 21.90 
0.20    0.92%
ALIF   11.70    
0.20    1.74%
ALLTEX 13.00 
0.40    3.17%
AMANFEED 49.60 
-0.70    -1.39%
AMBEEPHA 727.00 
10.60    1.48%
AMCL(PRAN) 250.70 
0.60    0.24%
ANLIMAYARN 38.30 
-0.30    -0.78%
ANWARGALV 75.60 
0.70    0.93%
APEXFOODS 191.00 
2.60    1.38%
APEXFOOT 293.70 
-1.20    -0.41%
APEXSPINN 139.30 
-1.00    -0.71%
APEXTANRY 140.90 
0.50    0.36%
APOLOISPAT 8.10 
0.10    1.25%
ARAMIT 391.00 
-1.30    -0.33%
ARAMITCEM 25.80 
-0.20    -0.77%
ARGONDENIM 27.40 
-0.10    -0.36%
ASIAINS 33.80 
1.10    3.36%
ASIAPACINS 26.80 
0.40    1.52%
ATCSLGF 10.50 
0.00    0.00%
ATLASBANG 141.00 
1.50    1.08%
AZIZPIPES 177.00 
0.80    0.45%
BANGAS 293.90 
7.00    2.44%
BANKASIA 18.10 
0.00    0.00%
BARKAPOWER 31.30 
-0.40    -1.26%
BATASHOE 1125.50 
0.40    0.04%
BATBC   3668.90    
8.90    0.24%
BAYLEASING 19.50 
0.20    1.04%
BBS   32.40    
-0.60    -1.82%
BBSCABLES 103.50 
-0.10    -0.10%
BDAUTOCA 247.00 
-10.10    -3.93%
BDCOM   31.90    
-0.10    -0.31%
BDFINANCE 17.30 
-0.10    -0.57%
BDLAMPS 232.70 
5.70    2.51%
BDTHAI 21.70 
-0.20    -0.91%
BDWELDING 18.40 
0.20    1.10%
BEACHHATCH 19.10 
-0.30    -1.55%
BEACONPHAR 19.60 
-0.10    -0.51%
BENGALWTL 30.70 
-1.00    -3.15%
BERGERPBL 1839.00 
40.70    2.26%
BEXIMCO 23.90 
-0.30    -1.24%
BGIC   21.50    
0.00    0.00%
BIFC   5.50    
0.00    0.00%
BNICL   25.00    
0.00    0.00%
BPML   83.30    
-0.70    -0.83%
BRACBANK 80.40 
1.50    1.90%
BSC   47.30    
-0.30    -0.63%
BSCCL   171.90    
7.20    4.37%
BSRMLTD 76.30 
-0.50    -0.65%
BSRMSTEEL 62.20 
-0.30    -0.48%
BXPHARMA 89.00 
0.00    0.00%
BXSYNTH 7.00 
0.30    4.48%
CAPMBDBLMF 6.80 
0.00    0.00%
CAPMIBBLMF 8.40 
0.10    1.20%
CENTRALINS 25.00 
-0.50    -1.96%
CENTRALPHL 16.20 
0.00    0.00%
CITYBANK 30.30 
-0.10    -0.33%
CITYGENINS 17.30 
-0.60    -3.35%
CNATEX 4.10 
0.00    0.00%
CONFIDCEM 175.00 
0.20    0.11%
CONTININS 25.60 
1.00    4.07%
CVOPRL 186.50 
-0.80    -0.43%
DACCADYE 5.00 
0.00    0.00%
DAFODILCOM 50.00 
-0.60    -1.19%
DBH   143.80    
1.50    1.05%
DBH1STMF 8.90 
-0.20    -2.20%
DELTALIFE 110.50 
0.50    0.45%
DELTASPINN 7.00 
0.00    0.00%
DESCO   47.00    
-0.10    -0.21%
DESHBANDHU 14.00 
-0.20    -1.41%
DHAKABANK 16.30 
0.00    0.00%
DHAKAINS 27.70 
0.20    0.73%
DOREENPWR 95.20 
0.10    0.11%
DSHGARME 250.00 
-3.70    -1.46%
DSSL   21.90    
-0.40    -1.79%
DULAMIACOT 33.30 
-3.70    -10.00%
DUTCHBANGL 160.80 
8.70    5.72%
EASTERNINS 52.90 
-1.90    -3.47%
EASTLAND 26.00 
0.10    0.39%
EASTRNLUB 1292.00 
-14.30    -1.09%
EBL   38.60    
0.50    1.31%
EBL1STMF 7.40 
-0.10    -1.33%
EBLNRBMF 4.90 
-0.10    -2.00%
ECABLES 286.10 
-5.20    -1.79%
EHL   54.40    
0.20    0.37%
EMERALDOIL 25.00 
2.20    9.65%
ENVOYTEX 37.10 
-0.20    -0.54%
ETL   12.80    
-0.10    -0.78%
EXIM1STMF 5.70 
0.00    0.00%
EXIMBANK 12.30 
0.00    0.00%
FAMILYTEX 5.00 
0.00    0.00%
FARCHEM 15.30 
0.10    0.66%
FAREASTFIN 5.80 
-0.20    -3.33%
FAREASTLIF 66.60 
1.60    2.46%
FASFIN 12.40 
0.00    0.00%
FBFIF   4.60    
0.00    0.00%
FEDERALINS 14.00 
0.10    0.72%
FEKDIL 17.20 
0.00    0.00%
FINEFOODS 39.00 
0.80    2.09%
FIRSTFIN 6.60 
0.20    3.12%
FIRSTSBANK 11.50 
0.00    0.00%
FORTUNE 36.30 
0.80    2.25%
FUWANGCER 13.80 
0.20    1.47%
FUWANGFOOD 17.20 
0.10    0.58%
GBBPOWER 10.90 
0.10    0.93%
GEMINISEA 341.80 
-0.60    -0.18%
GENEXIL 45.80 
-1.50    -3.17%
GENNEXT 6.80 
-0.10    -1.45%
GHAIL   35.60    
-1.00    -2.73%
GHCL   43.90    
0.30    0.69%
GLAXOSMITH 1419.00 
-20.20    -1.40%
GLOBALINS 22.40 
1.00    4.67%
GOLDENSON 10.80 
0.30    2.86%
GP   381.30    
4.20    1.11%
GPHISPAT 36.90 
0.00    0.00%
GQBALLPEN 87.00 
-0.90    -1.02%
GRAMEENS2 13.00 
0.00    0.00%
GREENDELMF 7.90 
-0.10    -1.25%
GREENDELT 62.10 
-0.70    -1.11%
GSPFINANCE 21.20 
-0.40    -1.85%
HAKKANIPUL 66.90 
-0.40    -0.59%
HEIDELBCEM 350.00 
-0.70    -0.20%
HFL   23.70    
-0.40    -1.66%
HRTEX   45.10    
-0.40    -0.88%
HWAWELLTEX 39.00 
-0.60    -1.52%
IBBLPBOND 933.50 
3.00    0.32%
IBNSINA 261.90 
2.30    0.89%
IBP   33.00    
0.50    1.54%
ICB   123.00    
2.90    2.41%
ICB3RDNRB 5.90 
0.00    0.00%
ICBAGRANI1 7.30 
0.00    0.00%
ICBAMCL2ND 8.10 
-0.20    -2.41%
ICBEPMF1S1 6.30 
-0.10    -1.56%
ICBIBANK 4.10 
-0.10    -2.38%
ICBSONALI1 7.50 
0.00    0.00%
IDLC   69.50    
1.80    2.66%
IFADAUTOS 102.40 
1.60    1.59%
IFIC   13.00    
-0.20    -1.52%
IFIC1STMF 4.70 
0.10    2.17%
IFILISLMF1 7.20 
-0.10    -1.37%
ILFSL   13.70    
-0.30    -2.14%
IMAMBUTTON 19.80 
1.80    10.00%
INTECH 46.50 
0.10    0.22%
INTRACO 26.20 
-0.30    -1.13%
IPDC   40.40    
0.80    2.02%
ISLAMIBANK 25.30 
-0.30    -1.17%
ISLAMICFIN 19.90 
0.10    0.51%
ISLAMIINS 23.80 
-0.10    -0.42%
ISNLTD 27.40 
1.30    4.98%
ITC   47.90    
0.00    0.00%
JAMUNABANK 19.20 
0.10    0.52%
JAMUNAOIL 191.00 
0.60    0.32%
JANATAINS 17.90 
0.00    0.00%
JMISMDL 373.00 
27.60    7.99%
JUTESPINN 105.60 
1.70    1.64%
KARNAPHULI 19.80 
0.10    0.51%
KAY&QUE 191.20 
-4.50    -2.30%
KBPPWBIL 12.00 
-0.20    -1.64%
KDSALTD 61.00 
-1.70    -2.71%
KEYACOSMET 6.00 
0.10    1.69%
KOHINOOR 380.60 
1.00    0.26%
KPCL   61.70    
0.70    1.15%
KPPL   17.20    
-0.10    -0.58%
KTL   23.20    
-0.10    -0.43%
LANKABAFIN 26.40 
0.00    0.00%
LEGACYFOOT 199.80 
0.20    0.10%
LHBL   41.00    
0.00    0.00%
LIBRAINFU 973.90 
0.70    0.07%
LINDEBD 1266.90 
10.60    0.84%
LRGLOBMF1 6.80 
0.00    0.00%
MAKSONSPIN 7.40 
-0.10    -1.33%
MALEKSPIN 22.00 
-0.60    -2.65%
MARICO 1294.80 
13.90    1.09%
MATINSPINN 40.00 
0.50    1.27%
MBL1STMF 7.90 
0.10    1.28%
MEGCONMILK 19.80 
1.80    10.00%
MEGHNACEM 97.50 
1.30    1.35%
MEGHNALIFE 72.40 
3.40    4.93%
MEGHNAPET 12.50 
1.10    9.65%
MERCANBANK 17.40 
-0.10    -0.57%
MERCINS 31.80 
2.70    9.28%
METROSPIN 8.40 
-0.20    -2.33%
MHSML   14.80    
0.00    0.00%
MICEMENT 75.20 
-1.90    -2.46%
MIDASFIN 24.00 
-0.10    -0.41%
MIRACLEIND 35.90 
-0.30    -0.83%
MITHUNKNIT 16.90 
0.20    1.20%
MJLBD   101.90    
1.10    1.09%
MLDYEING 37.80 
-1.10    -2.83%
MONNOCERA 335.70 
1.30    0.39%
MONNOSTAF 2083.50 
-51.40    -2.41%
MPETROLEUM 221.80 
5.60    2.59%
MTB   34.00    
-0.20    -0.58%
NAHEEACP 62.60 
0.20    0.32%
NATLIFEINS 181.80 
0.30    0.17%
NAVANACNG 53.70 
0.00    0.00%
NBL   10.00    
-0.10    -0.99%
NCCBANK 16.00 
-0.10    -0.62%
NCCBLMF1 7.40 
0.00    0.00%
NFML   11.40    
-0.10    -0.87%
NHFIL   48.30    
-0.40    -0.82%
NITOLINS 30.50 
0.10    0.33%
NLI1STMF 13.30 
-0.20    -1.48%
NORTHERN 1100.00 
-25.40    -2.26%
NORTHRNINS 21.80 
-0.90    -3.96%
NPOLYMAR 83.20 
0.50    0.60%
NTC   739.00    
3.50    0.48%
NTLTUBES 113.20 
0.30    0.27%
NURANI 18.90 
-0.30    -1.56%
OAL   12.50    
-0.10    -0.79%
OIMEX   38.20    
0.10    0.26%
OLYMPIC 233.00 
-3.10    -1.31%
ONEBANKLTD 16.30 
-0.20    -1.21%
ORIONINFU 60.10 
-0.10    -0.17%
ORIONPHARM 37.10 
-0.20    -0.54%
PADMALIFE 24.00 
-0.10    -0.41%
PADMAOIL 240.00 
3.20    1.35%
PARAMOUNT 23.00 
0.70    3.14%
PDL   17.30    
-0.10    -0.57%
PENINSULA 30.80 
-0.20    -0.65%
PEOPLESINS 20.50 
-0.60    -2.84%
PF1STMF 5.90 
0.00    0.00%
PHARMAID 675.00 
7.10    1.06%
PHENIXINS 31.40 
-0.30    -0.95%
PHOENIXFIN 37.40 
0.30    0.81%
PHPMF1 4.80 
0.00    0.00%
PIONEERINS 36.60 
0.50    1.39%
PLFSL   5.00    
0.00    0.00%
POPULAR1MF 4.50 
0.00    0.00%
POPULARLIF 111.00 
0.40    0.36%
POWERGRID 56.80 
-0.80    -1.39%
PRAGATIINS 32.00 
-0.80    -2.44%
PRAGATILIF 120.00 
1.70    1.44%
PREMIERBAN 15.50 
0.00    0.00%
PREMIERCEM 76.00 
-0.90    -1.17%
PREMIERLEA 10.60 
0.00    0.00%
PRIME1ICBA 6.30 
0.10    1.61%
PRIMEBANK 18.40 
-0.50    -2.65%
PRIMEFIN 9.50 
0.00    0.00%
PRIMEINSUR 19.30 
0.00    0.00%
PRIMELIFE 63.10 
2.50    4.13%
PRIMETEX 33.30 
0.60    1.83%
PROGRESLIF 75.50 
1.20    1.62%
PROVATIINS 34.00 
-0.90    -2.58%
PTL   71.90    
-0.20    -0.28%
PUBALIBANK 28.40 
0.60    2.16%
PURABIGEN 17.70 
0.60    3.51%
QUASEMIND 45.50 
-0.10    -0.22%
QUEENSOUTH 38.70 
-0.30    -0.77%
RAHIMTEXT 406.00 
-4.20    -1.02%
RAKCERAMIC 42.30 
0.30    0.71%
RANFOUNDRY 154.80 
7.90    5.38%
RDFOOD 16.00 
0.00    0.00%
RECKITTBEN 2478.00 
-5.80    -0.23%
REGENTTEX 17.70 
-0.20    -1.12%
RELIANCE1 9.60 
0.00    0.00%
RELIANCINS 51.10 
0.10    0.20%
RENATA 1161.00 
-9.40    -0.80%
RENWICKJA 1369.00 
12.50    0.92%
REPUBLIC 27.50 
-0.90    -3.17%
RNSPIN 8.80 
-0.20    -2.22%
RSRMSTEEL 53.50 
0.60    1.13%
RUPALIBANK 41.80 
0.30    0.72%
RUPALIINS 22.80 
0.50    2.24%
RUPALILIFE 108.80 
8.00    7.94%
SAFKOSPINN 19.30 
-0.20    -1.03%
SAIFPOWER 22.20 
0.10    0.45%
SAIHAMCOT 30.20 
0.50    1.68%
SAIHAMTEX 62.70 
0.30    0.48%
SALAMCRST 32.10 
-2.70    -7.76%
SALVOCHEM 18.20 
0.00    0.00%
SAMATALETH 51.40 
-5.30    -9.35%
SAMORITA 72.90 
-0.30    -0.41%
SANDHANINS 27.40 
0.30    1.11%
SAPORTL 28.00 
-0.50    -1.75%
SAVAREFR 100.40 
9.10    9.97%
SEMLIBBLSF 6.90 
0.00    0.00%
SEMLLECMF 7.30 
0.20    2.82%
SHAHJABANK 26.90 
0.00    0.00%
SHASHADNIM 51.90 
-1.10    -2.08%
SHEPHERD 38.90 
0.20    0.52%
SHURWID 37.50 
-0.30    -0.79%
SHYAMPSUG 30.80 
0.90    3.01%
SIBL   16.00    
-0.10    -0.62%
SILVAPHL 30.40 
0.00    0.00%
SIMTEX 36.10 
0.10    0.28%
SINGERBD 237.50 
0.40    0.17%
SINOBANGLA 52.00 
0.50    0.97%
SKTRIMS 50.90 
-1.00    -1.93%
SONALIANSH 628.50 
5.40    0.87%
SONARBAINS 56.00 
-4.80    -7.89%
SONARGAON 33.50 
3.00    9.84%
SOUTHEASTB 16.20 
-0.10    -0.61%
SPCERAMICS 14.40 
0.10    0.70%
SPCL   93.30    
0.00    0.00%
SQUARETEXT 47.30 
-0.40    -0.84%
SQURPHARMA 267.40 
1.40    0.53%
SSSTEEL 37.90 
0.20    0.53%
STANCERAM 163.00 
-1.30    -0.79%
STANDARINS 38.20 
-1.60    -4.02%
STANDBANKL 11.10 
-0.20    -1.77%
STYLECRAFT 850.00 
-16.80    -1.94%
SUMITPOWER 42.60 
0.10    0.24%
SUNLIFEINS 28.40 
1.60    5.97%
TAKAFULINS 27.70 
1.10    4.14%
TALLUSPIN 6.10 
0.10    1.67%
TITASGAS 39.40 
0.10    0.25%
TOSRIFA 21.30 
-0.40    -1.84%
TRUSTB1MF 4.80 
-0.10    -2.04%
TRUSTBANK 35.00 
0.00    0.00%
TUNGHAI 4.50 
0.00    0.00%
UCB   18.40    
-0.10    -0.54%
UNIONCAP 14.00 
0.10    0.72%
UNIQUEHRL 53.90 
0.00    0.00%
UNITEDAIR 2.90 
0.20    7.41%
UNITEDFIN 23.10 
-0.60    -2.53%
UNITEDINS 76.60 
0.00    0.00%
UPGDCL 415.90 
11.50    2.84%
USMANIAGL 110.70 
0.40    0.36%
UTTARABANK 29.10 
0.10    0.34%
UTTARAFIN 69.00 
1.20    1.77%
VFSTDL 61.10 
-0.50    -0.81%
WATACHEM 521.00 
-8.80    -1.66%
WMSHIPYARD 20.80 
-0.40    -1.89%
YPL   14.80    
-0.10    -0.67%
ZAHEENSPIN 11.50 
0.00    0.00%
ZAHINTEX 10.60 
0.00    0.00%
ZEALBANGLA 43.80 
1.80    4.29%

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 Feb 19, 2019 at 14:54:03

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 DULAMIACOT 33.9 36.9 33.3 37.0 -8.3784
2 SAMATALETH 52.1 57.8 51.1 56.7 -8.1129
3 SONARBAINS 56.0 63.0 54.8 60.8 -7.8947
4 SALAMCRST 32.5 34.8 32.1 34.8 -6.6092
5 AGRANINS 36.0 39.3 35.1 38.1 -5.5118
6 BDWELDING 17.3 18.9 17.1 18.2 -4.9451
7 BDAUTOCA 245.6 261.1 242.6 257.1 -4.473
8 PROVATIINS 33.4 36.5 32.8 34.9 -4.298
9 TOSRIFA 20.9 21.7 20.7 21.7 -3.6866
10 FAREASTFIN 5.8 6.0 5.8 6.0 -3.3333

 

 

Top Ten Loser Considering Open Price & LTP on Feb 19, 2019 at 14:54:03
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 SONARBAINS 61.5 63.0 54.8 56.0 -8.9431
2 SALAMCRST 34.8 34.8 32.1 32.1 -7.7586
3 AGRANINS 39.3 39.3 35.1 36.6 -6.8702
4 SHYAMPSUG 32.5 32.5 29.0 30.8 -5.2308
5 NORTHRNINS 23.0 23.5 21.8 21.8 -5.2174
6 BDAUTOCA 260.0 261.1 242.6 247.0 -5
7 PROVATIINS 35.6 36.5 32.8 34.0 -4.4944
8 DULAMIACOT 34.8 36.9 33.3 33.3 -4.3103
9 PEOPLESINS 21.4 21.4 20.5 20.5 -4.2056
10 BXSYNTH 7.3 7.3 6.7 7.0 -4.1096

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.