Tuesday, Oct 15, 2019 Current Time: 3:10:23 PM (BST) Market Status: Closed
1JANATAMF 4.10 
0.10    2.50%
1STPRIMFMF 15.80 
0.20    1.28%
AAMRANET 41.80 
2.40    6.09%
AAMRATECH 23.20 
0.90    4.04%
ABB1STMF 4.00 
0.10    2.56%
ABBANK 8.00 
0.10    1.27%
ACFL   23.30    
1.60    7.37%
ACI   238.00    
7.90    3.43%
ACIFORMULA 129.90 
5.80    4.67%
ACMELAB 70.90 
1.00    1.43%
ACTIVEFINE 19.20 
1.30    7.26%
ADVENT 26.10 
2.30    9.66%
AFCAGRO 22.90 
1.70    8.02%
AFTABAUTO 28.30 
1.50    5.60%
AGNISYSL 16.10 
1.40    9.52%
AGRANINS 26.60 
1.60    6.40%
AIBL1STIMF 6.80 
0.10    1.49%
AIL   40.30    
2.60    6.90%
AL-HAJTEX 36.10 
1.40    4.03%
ALARABANK 18.10 
0.40    2.26%
ALIF   7.30    
0.50    7.35%
ALLTEX 8.50 
0.30    3.66%
AMANFEED 33.60 
1.90    5.99%
AMBEEPHA 543.00 
7.70    1.44%
AMCL(PRAN) 206.90 
6.10    3.04%
ANLIMAYARN 29.40 
1.50    5.38%
ANWARGALV 73.80 
2.80    3.94%
APEXFOODS 133.30 
6.90    5.46%
APEXFOOT 243.90 
3.60    1.50%
APEXSPINN 106.70 
5.10    5.02%
APEXTANRY 106.10 
3.00    2.91%
APOLOISPAT 5.20 
0.40    8.33%
ARAMIT 290.70 
22.50    8.39%
ARAMITCEM 14.40 
0.40    2.86%
ARGONDENIM 19.40 
0.20    1.04%
ASIAINS 23.50 
1.00    4.44%
ASIAPACINS 23.80 
1.20    5.31%
ATCSLGF 8.70 
0.30    3.57%
ATLASBANG 137.30 
5.00    3.78%
AZIZPIPES 137.00 
6.80    5.22%
BANGAS 272.40 
5.20    1.95%
BANKASIA 19.00 
0.30    1.60%
BARKAPOWER 26.30 
2.30    9.58%
BATASHOE 915.00 
21.70    2.43%
BATBC   1109.90    
8.50    0.77%
BAYLEASING 14.00 
0.80    6.06%
BBS   19.50    
1.50    8.33%
BBSCABLES 79.00 
7.10    9.87%
BDAUTOCA 174.90 
8.80    5.30%
BDCOM   23.40    
1.30    5.88%
BDFINANCE 11.20 
0.10    0.90%
BDLAMPS 180.00 
2.70    1.52%
BDTHAI 13.10 
0.70    5.65%
BDWELDING 15.80 
0.90    6.04%
BEACHHATCH 13.90 
0.00    0.00%
BEACONPHAR 28.60 
0.70    2.51%
BENGALWTL 22.00 
2.00    10.00%
BERGERPBL 1483.40 
-6.60    -0.44%
BEXIMCO 17.70 
0.60    3.51%
BGIC   24.00    
1.40    6.19%
BIFC   2.70    
0.20    8.00%
BNICL   22.70    
0.80    3.65%
BPML   48.80    
4.40    9.91%
BRACBANK 59.50 
-0.80    -1.33%
BSC   53.40    
1.70    3.29%
BSCCL   119.10    
2.70    2.32%
BSRMLTD 60.80 
1.90    3.23%
BSRMSTEEL 50.20 
3.20    6.81%
BXPHARMA 83.00 
1.70    2.09%
BXSYNTH 3.90 
-0.10    -2.50%
CAPMBDBLMF 8.10 
-0.40    -4.71%
CAPMIBBLMF 10.80 
0.00    0.00%
CENTRALINS 24.90 
1.40    5.96%
CENTRALPHL 8.60 
0.70    8.86%
CITYBANK 23.90 
0.50    2.14%
CITYGENINS 21.00 
0.80    3.96%
CNATEX 2.20 
0.10    4.76%
CONFIDCEM 138.00 
2.30    1.69%
CONTININS 23.50 
0.90    3.98%
COPPERTECH 26.90 
0.70    2.67%
CVOPRL 123.50 
4.30    3.61%
DACCADYE 3.40 
-0.20    -5.56%
DAFODILCOM 50.00 
-1.90    -3.66%
DBH   124.50    
2.20    1.80%
DBH1STMF 8.80 
0.30    3.53%
DELTALIFE 92.00 
1.50    1.66%
DELTASPINN 4.30 
0.20    4.88%
DESCO   41.50    
1.20    2.98%
DESHBANDHU 11.90 
0.90    8.18%
DHAKABANK 12.40 
0.30    2.48%
DHAKAINS 38.20 
2.00    5.52%
DOREENPWR 64.60 
1.50    2.38%
DSHGARME 144.80 
13.10    9.95%
DSSL   14.10    
1.20    9.30%
DULAMIACOT 44.90 
3.40    8.19%
DUTCHBANGL 68.30 
0.50    0.74%
EASTERNINS 50.00 
4.50    9.89%
EASTLAND 26.40 
0.60    2.33%
EASTRNLUB 1244.60 
64.50    5.47%
EBL   34.90    
0.20    0.58%
EBL1STMF 4.90 
-0.10    -2.00%
EBLNRBMF 4.40 
-0.10    -2.22%
ECABLES 283.00 
4.70    1.69%
EHL   46.80    
2.00    4.46%
EMERALDOIL 12.70 
0.20    1.60%
ENVOYTEX 28.40 
0.90    3.27%
ESQUIRENIT 30.00 
2.70    9.89%
ETL   9.80    
0.00    0.00%
EXIM1STMF 4.60 
0.00    0.00%
EXIMBANK 10.20 
0.20    2.00%
FAMILYTEX 2.90 
0.20    7.41%
FARCHEM 8.90 
0.50    5.95%
FAREASTFIN 2.90 
0.00    0.00%
FAREASTLIF 49.60 
0.70    1.43%
FASFIN 7.10 
0.30    4.41%
FBFIF   3.80    
0.00    0.00%
FEDERALINS 14.60 
0.60    4.29%
FEKDIL 10.90 
0.70    6.86%
FINEFOODS 38.20 
1.20    3.24%
FIRSTFIN 3.30 
0.20    6.45%
FIRSTSBANK 9.60 
0.20    2.13%
FORTUNE 27.70 
2.50    9.92%
FUWANGCER 9.10 
0.80    9.64%
FUWANGFOOD 10.60 
0.90    9.28%
GBBPOWER 11.40 
0.30    2.70%
GEMINISEA 264.20 
13.70    5.47%
GENEXIL 58.80 
1.70    2.98%
GENNEXT 3.90 
0.10    2.63%
GHAIL   24.70    
1.80    7.86%
GHCL   34.60    
0.30    0.87%
GLAXOSMITH 1688.90 
16.90    1.01%
GLOBALINS 22.60 
2.00    9.71%
GOLDENSON 7.60 
0.30    4.11%
GP   333.00    
16.50    5.21%
GPHISPAT 32.50 
2.00    6.56%
GQBALLPEN 69.80 
2.90    4.33%
GRAMEENS2 11.50 
0.20    1.77%
GREENDELMF 8.10 
-0.10    -1.22%
GREENDELT 59.70 
2.60    4.55%
GSPFINANCE 14.40 
0.40    2.86%
HAKKANIPUL 49.40 
3.00    6.47%
HEIDELBCEM 200.00 
4.10    2.09%
HFL   17.10    
0.80    4.91%
HRTEX   36.30    
1.90    5.52%
HWAWELLTEX 36.00 
0.50    1.41%
IBBLPBOND 924.00 
5.50    0.60%
IBNSINA 240.00 
-3.20    -1.32%
IBP   17.40    
1.50    9.43%
ICB   91.90    
3.90    4.43%
ICB3RDNRB 5.10 
0.10    2.00%
ICBAGRANI1 5.80 
0.10    1.75%
ICBAMCL2ND 8.00 
0.50    6.67%
ICBEPMF1S1 5.40 
0.30    5.88%
ICBIBANK 3.80 
0.20    5.56%
ICBSONALI1 5.90 
0.00    0.00%
IDLC   48.10    
1.40    3.00%
IFADAUTOS 54.20 
4.10    8.18%
IFIC   9.40    
0.30    3.30%
IFIC1STMF 4.10 
0.10    2.50%
IFILISLMF1 5.70 
0.00    0.00%
ILFSL   5.70    
0.20    3.64%
IMAMBUTTON 23.80 
0.90    3.93%
INTECH 27.00 
2.20    8.87%
INTRACO 17.00 
1.00    6.25%
IPDC   22.50    
0.50    2.27%
ISLAMIBANK 20.00 
0.00    0.00%
ISLAMICFIN 15.10 
0.60    4.14%
ISLAMIINS 22.50 
0.50    2.27%
ISNLTD 32.80 
-0.70    -2.09%
ITC   38.70    
3.20    9.01%
JAMUNABANK 17.80 
0.40    2.30%
JAMUNAOIL 157.00 
2.80    1.82%
JANATAINS 18.00 
0.90    5.26%
JMISMDL 418.00 
1.90    0.46%
JUTESPINN 84.10 
0.80    0.96%
KARNAPHULI 18.90 
0.80    4.42%
KAY&QUE 178.70 
16.20    9.97%
KBPPWBIL 9.20 
0.80    9.52%
KDSALTD 42.70 
2.10    5.17%
KEYACOSMET 3.90 
0.10    2.63%
KOHINOOR 417.90 
12.50    3.08%
KPCL   46.10    
2.60    5.98%
KPPL   14.90    
0.80    5.67%
KTL   13.80    
1.20    9.52%
LANKABAFIN 15.20 
0.50    3.40%
LEGACYFOOT 119.50 
6.10    5.38%
LHBL   32.00    
1.00    3.23%
LIBRAINFU 792.50 
28.60    3.74%
LINDEBD 1291.00 
16.00    1.25%
LRGLOBMF1 6.60 
0.40    6.45%
MAKSONSPIN 4.90 
0.20    4.26%
MALEKSPIN 11.60 
1.00    9.43%
MARICO 1735.00 
3.10    0.18%
MATINSPINN 29.40 
-0.10    -0.34%
MBL1STMF 6.50 
0.20    3.17%
MEGCONMILK 15.00 
-0.90    -5.66%
MEGHNACEM 78.50 
4.40    5.94%
MEGHNALIFE 52.50 
2.80    5.63%
MEGHNAPET 10.00 
0.10    1.01%
MERCANBANK 12.90 
0.40    3.20%
MERCINS 29.00 
2.40    9.02%
METROSPIN 6.00 
0.50    9.09%
MHSML   7.90    
0.30    3.95%
MICEMENT 49.00 
3.90    8.65%
MIDASFIN 14.80 
0.40    2.78%
MIRACLEIND 17.60 
1.30    7.98%
MITHUNKNIT 8.40 
0.40    5.00%
MJLBD   77.90    
1.20    1.56%
MLDYEING 30.80 
-2.00    -6.10%
MONNOCERA 177.30 
16.10    9.99%
MONNOSTAF 1476.80 
86.80    6.24%
MPETROLEUM 186.00 
3.50    1.92%
MTB   31.90    
0.30    0.95%
NAHEEACP 44.50 
4.00    9.88%
NATLIFEINS 232.00 
-2.50    -1.07%
NAVANACNG 43.80 
-0.30    -0.68%
NBL   7.60    
0.10    1.33%
NCCBANK 13.10 
0.40    3.15%
NCCBLMF1 6.10 
0.10    1.67%
NEWLINE 16.40 
1.00    6.49%
NFML   8.40    
0.70    9.09%
NHFIL   37.70    
2.00    5.60%
NITOLINS 27.70 
0.90    3.36%
NLI1STMF 10.80 
0.10    0.93%
NORTHERN 863.80 
-3.50    -0.40%
NORTHRNINS 22.30 
1.30    6.19%
NPOLYMAR 75.90 
3.80    5.27%
NTC   630.10    
4.50    0.72%
NTLTUBES 188.80 
5.10    2.78%
NURANI 9.90 
0.60    6.45%
OAL   7.50    
0.60    8.70%
OIMEX   22.80    
2.00    9.62%
OLYMPIC 192.00 
9.90    5.44%
ONEBANKLTD 11.20 
0.30    2.75%
ORIONINFU 56.50 
1.50    2.73%
ORIONPHARM 28.40 
1.30    4.80%
PADMALIFE 15.90 
0.10    0.63%
PADMAOIL 217.70 
2.50    1.16%
PARAMOUNT 24.10 
1.20    5.24%
PDL   11.70    
0.90    8.33%
PENINSULA 19.90 
1.80    9.94%
PEOPLESINS 22.20 
1.50    7.25%
PF1STMF 6.00 
0.00    0.00%
PHARMAID 525.60 
7.10    1.37%
PHENIXINS 27.00 
1.00    3.85%
PHOENIXFIN 23.80 
0.40    1.71%
PHPMF1 4.10 
0.20    5.13%
PIONEERINS 35.40 
0.80    2.31%
POPULAR1MF 4.00 
0.10    2.56%
POWERGRID 59.70 
2.10    3.65%
PRAGATIINS 39.50 
1.00    2.60%
PRAGATILIF 144.90 
7.70    5.61%
PREMIERBAN 11.40 
0.20    1.79%
PREMIERCEM 59.90 
0.10    0.17%
PREMIERLEA 5.80 
0.10    1.75%
PRIME1ICBA 5.70 
0.10    1.79%
PRIMEBANK 18.50 
0.00    0.00%
PRIMEFIN 7.00 
0.00    0.00%
PRIMEINSUR 24.10 
1.30    5.70%
PRIMELIFE 48.00 
0.20    0.42%
PRIMETEX 25.70 
1.30    5.33%
PROGRESLIF 78.40 
-0.10    -0.13%
PROVATIINS 28.50 
0.90    3.26%
PTL   54.00    
0.60    1.12%
PUBALIBANK 24.70 
0.40    1.65%
PURABIGEN 16.00 
0.90    5.96%
QUASEMIND 27.50 
2.10    8.27%
QUEENSOUTH 25.30 
1.70    7.20%
RAHIMTEXT 309.40 
8.20    2.72%
RAKCERAMIC 29.70 
1.70    6.07%
RANFOUNDRY 132.00 
4.50    3.53%
RDFOOD 11.80 
1.00    9.26%
RECKITTBEN 2593.90 
41.60    1.63%
REGENTTEX 10.50 
0.70    7.14%
RELIANCE1 8.40 
0.20    2.44%
RELIANCINS 46.00 
1.00    2.22%
RENATA 1286.60 
7.10    0.55%
RENWICKJA 1486.60 
87.40    6.25%
REPUBLIC 23.90 
1.30    5.75%
RNSPIN 3.70 
0.10    2.78%
RSRMSTEEL 32.10 
2.90    9.93%
RUPALIBANK 31.40 
1.40    4.67%
RUPALIINS 21.40 
0.90    4.39%
RUPALILIFE 43.50 
2.10    5.07%
SAFKOSPINN 17.60 
1.60    10.00%
SAIFPOWER 15.20 
0.60    4.11%
SAIHAMCOT 20.60 
1.40    7.29%
SAIHAMTEX 33.80 
2.60    8.33%
SALAMCRST 23.90 
1.30    5.75%
SALVOCHEM 13.80 
0.50    3.76%
SAMATALETH 76.80 
4.50    6.22%
SAMORITA 62.10 
2.50    4.19%
SANDHANINS 21.40 
0.80    3.88%
SAPORTL 18.60 
1.00    5.68%
SAVAREFR 114.20 
0.50    0.44%
SEAPEARL 22.50 
1.10    5.14%
SEBL1STMF 10.10 
0.10    1.00%
SEMLFBSLGF 14.90 
0.40    2.76%
SEMLIBBLSF 9.60 
0.10    1.05%
SEMLLECMF 7.60 
0.00    0.00%
SHAHJABANK 21.30 
0.50    2.40%
SHASHADNIM 30.80 
2.30    8.07%
SHEPHERD 35.80 
-0.10    -0.28%
SHURWID 23.50 
0.50    2.17%
SHYAMPSUG 24.00 
-1.00    -4.00%
SIBL   12.50    
0.20    1.63%
SILCOPHL 34.50 
0.30    0.88%
SILVAPHL 17.90 
1.40    8.48%
SIMTEX 15.70 
1.20    8.28%
SINGERBD 204.90 
3.50    1.74%
SINOBANGLA 74.20 
1.70    2.34%
SKTRIMS 42.70 
2.70    6.75%
SONALIANSH 440.00 
0.60    0.14%
SONARBAINS 35.20 
2.20    6.67%
SONARGAON 32.50 
1.10    3.50%
SOUTHEASTB 12.90 
0.30    2.38%
SPCERAMICS 13.80 
0.00    0.00%
SPCL   80.30    
7.00    9.55%
SQUARETEXT 39.00 
1.10    2.90%
SQURPHARMA 240.30 
1.00    0.42%
SSSTEEL 28.50 
1.80    6.74%
STANCERAM 607.00 
-31.80    -4.98%
STANDARINS 32.50 
0.00    0.00%
STANDBANKL 9.10 
0.10    1.11%
STYLECRAFT 668.00 
39.10    6.22%
SUMITPOWER 41.60 
0.50    1.22%
SUNLIFEINS 15.20 
0.20    1.33%
TAKAFULINS 28.00 
0.00    0.00%
TALLUSPIN 3.70 
0.20    5.71%
TITASGAS 35.40 
0.80    2.31%
TOSRIFA 15.40 
0.90    6.21%
TRUSTB1MF 4.10 
0.10    2.50%
TRUSTBANK 27.50 
0.50    1.85%
TUNGHAI 2.50 
0.10    4.17%
UCB   14.10    
0.30    2.17%
UNIONCAP 7.80 
0.40    5.41%
UNIQUEHRL 46.30 
1.10    2.43%
UNITEDAIR 1.40 
0.00    0.00%
UNITEDFIN 17.00 
0.70    4.29%
UNITEDINS 55.50 
2.50    4.72%
UPGDCL 265.50 
10.20    4.00%
USMANIAGL 94.70 
3.40    3.72%
UTTARABANK 28.50 
0.70    2.52%
UTTARAFIN 54.40 
0.70    1.30%
VAMLBDMF1 6.80 
0.40    6.25%
VAMLRBBF 5.90 
0.40    7.27%
VFSTDL 24.00 
1.30    5.73%
WATACHEM 642.10 
11.00    1.74%
WMSHIPYARD 13.10 
0.10    0.77%
YPL   7.10    
0.60    9.23%
ZAHEENSPIN 6.40 
0.50    8.47%
ZAHINTEX 5.00 
0.30    6.38%
ZEALBANGLA 32.90 
1.10    3.46%

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 15, 2019 at 14:54:54

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 SHYAMPSUG 23.3 24.0 23.0 25.0 -6.8
2 BXSYNTH 3.8 4.0 3.7 4.0 -5
3 TUNGHAI 2.3 2.6 2.2 2.4 -4.1667
4 STANCERAM 613.2 679.9 590.9 638.8 -4.0075
5 MEGCONMILK 15.3 16.9 15.0 15.9 -3.7736
6 CAPMBDBLMF 8.2 8.7 8.1 8.5 -3.5294
7 ZEALBANGLA 30.8 32.9 30.6 31.8 -3.1447
8 DAFODILCOM 50.3 51.8 50.0 51.9 -3.0829
9 DACCADYE 3.5 3.7 3.4 3.6 -2.7778
10 MLDYEING 32.1 34.2 30.8 32.8 -2.1341

 

 

Top Ten Loser Considering Open Price & LTP on Oct 15, 2019 at 14:54:54
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 MEGCONMILK 16.9 16.9 15.0 15.0 -11.2426
2 DACCADYE 3.7 3.7 3.4 3.4 -8.1081
3 MLDYEING 33.5 34.2 30.8 30.8 -8.0597
4 STANCERAM 658.9 679.9 590.9 607.0 -7.8768
5 UNITEDAIR 1.5 1.5 1.4 1.4 -6.6667
6 EBLNRBMF 4.7 4.7 4.4 4.4 -6.383
7 JUTESPINN 89.8 89.8 84.1 84.1 -6.3474
8 CAPMBDBLMF 8.6 8.7 8.1 8.1 -5.814
9 PROGRESLIF 83.0 83.0 78.4 78.4 -5.5422
10 BEACHHATCH 14.7 14.7 13.6 13.9 -5.4422

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.