Thursday, Aug 16, 2018 Current Time: 8:18:16 AM (BST) Market Status: Closed
1JANATAMF 6.20 
0.10    1.64%
1STPRIMFMF 10.90 
0.00    0.00%
AAMRANET 78.30 
1.20    1.56%
AAMRATECH 31.00 
-0.20    -0.64%
ABB1STMF 6.00 
0.10    1.69%
ABBANK 12.50 
0.00    0.00%
ACFL   62.60    
4.20    7.19%
ACI   362.30    
-2.20    -0.60%
ACIFORMULA 159.90 
0.70    0.44%
ACMELAB 90.30 
1.50    1.69%
ACTIVEFINE 37.60 
1.80    5.03%
ADVENT 36.50 
-0.50    -1.35%
AFCAGRO 39.60 
1.10    2.86%
AFTABAUTO 52.50 
0.10    0.19%
AGNISYSL 22.30 
0.40    1.83%
AGRANINS 17.00 
0.20    1.19%
AIBL1STIMF 7.70 
0.10    1.32%
AIL   84.50    
0.90    1.08%
AL-HAJTEX 77.00 
2.60    3.49%
ALARABANK 21.10 
-0.10    -0.47%
ALIF   12.40    
0.10    0.81%
ALLTEX 9.10 
0.10    1.11%
AMANFEED 65.00 
-1.50    -2.26%
AMBEEPHA 709.90 
-11.20    -1.55%
AMCL(PRAN) 233.80 
0.20    0.09%
ANLIMAYARN 30.80 
-0.30    -0.96%
ANWARGALV 90.00 
-1.30    -1.42%
APEXFOODS 191.40 
-0.90    -0.47%
APEXFOOT 310.20 
3.20    1.04%
APEXSPINN 130.30 
-5.60    -4.12%
APEXTANRY 150.70 
5.20    3.57%
APOLOISPAT 12.00 
0.10    0.84%
ARAMIT 493.00 
-15.40    -3.03%
ARAMITCEM 22.00 
0.00    0.00%
ARGONDENIM 30.00 
0.10    0.33%
ASIAINS 17.20 
0.40    2.38%
ASIAPACINS 18.70 
0.10    0.54%
ATCSLGF 10.80 
-0.10    -0.92%
ATLASBANG 123.10 
0.20    0.16%
AZIZPIPES 195.50 
9.20    4.94%
BANGAS 328.50 
7.50    2.34%
BANKASIA 17.30 
-0.20    -1.14%
BARKAPOWER 27.80 
0.20    0.72%
BATASHOE 1110.00 
5.80    0.53%
BATBC   3276.00    
-15.40    -0.47%
BAYLEASING 19.40 
0.00    0.00%
BBS   34.00    
0.30    0.89%
BBSCABLES 122.00 
0.40    0.33%
BDAUTOCA 455.80 
-1.70    -0.37%
BDCOM   27.50    
0.10    0.36%
BDFINANCE 13.70 
0.00    0.00%
BDLAMPS 230.80 
5.20    2.30%
BDTHAI 23.70 
-0.20    -0.84%
BDWELDING 16.70 
0.10    0.60%
BEACHHATCH 9.00 
-0.10    -1.10%
BEACONPHAR 18.00 
0.50    2.86%
BENGALWTL 37.00 
2.50    7.25%
BERGERPBL 1110.00 
-39.40    -3.43%
BEXIMCO 25.40 
0.70    2.83%
BGIC   19.50    
0.40    2.09%
BIFC   6.30    
0.10    1.61%
BNICL   16.60    
0.20    1.22%
BPML   121.30    
11.00    9.97%
BRACBANK 73.80 
0.70    0.96%
BSC   41.30    
0.00    0.00%
BSCCL   85.90    
0.60    0.70%
BSRMLTD 98.50 
1.50    1.55%
BSRMSTEEL 70.90 
0.30    0.42%
BXPHARMA 87.40 
1.10    1.27%
BXSYNTH 7.90 
0.00    0.00%
CAPMBDBLMF 7.90 
0.30    3.95%
CAPMIBBLMF 8.40 
0.20    2.44%
CENTRALINS 19.50 
0.90    4.84%
CENTRALPHL 15.50 
0.20    1.31%
CITYBANK 32.30 
-0.20    -0.62%
CITYGENINS 14.10 
0.60    4.44%
CNATEX 5.00 
0.10    2.04%
CONFIDCEM 185.90 
-2.60    -1.38%
CONTININS 18.20 
0.20    1.11%
CVOPRL 173.90 
2.40    1.40%
DACCADYE 6.10 
0.00    0.00%
DAFODILCOM 41.70 
0.30    0.72%
DBH   134.00    
0.90    0.68%
DBH1STMF 9.00 
0.00    0.00%
DELTALIFE 97.10 
-0.10    -0.10%
DELTASPINN 8.10 
0.10    1.25%
DESCO   40.60    
1.60    4.10%
DESHBANDHU 20.80 
-0.30    -1.42%
DHAKABANK 15.50 
0.00    0.00%
DHAKAINS 19.50 
-0.20    -1.02%
DOREENPWR 105.20 
4.50    4.47%
DSHGARME 234.70 
13.90    6.30%
DSSL   39.30    
0.10    0.26%
DULAMIACOT 18.20 
-2.00    -9.90%
DUTCHBANGL 130.10 
-1.30    -0.99%
EASTERNINS 26.70 
0.30    1.14%
EASTLAND 20.30 
0.70    3.57%
EASTRNLUB 1518.00 
15.60    1.04%
EBL   36.00    
0.20    0.56%
EBL1STMF 8.30 
0.10    1.22%
EBLNRBMF 5.80 
0.00    0.00%
ECABLES 193.80 
0.10    0.05%
EHL   47.10    
0.60    1.29%
EMERALDOIL 9.30 
0.10    1.09%
ENVOYTEX 35.30 
0.20    0.57%
ETL   16.40    
0.20    1.23%
EXIM1STMF 6.80 
0.20    3.03%
EXIMBANK 11.60 
0.00    0.00%
FAMILYTEX 5.80 
0.20    3.57%
FARCHEM 18.10 
-0.20    -1.09%
FAREASTFIN 6.40 
0.10    1.59%
FAREASTLIF 65.10 
1.30    2.04%
FASFIN 12.00 
0.60    5.26%
FBFIF   5.60    
0.20    3.70%
FEDERALINS 9.80 
0.00    0.00%
FEKDIL 18.50 
-0.30    -1.60%
FINEFOODS 28.40 
-0.50    -1.73%
FIRSTFIN 6.90 
-0.10    -1.43%
FIRSTSBANK 10.70 
0.00    0.00%
FORTUNE 34.80 
-0.70    -1.97%
FUWANGCER 15.80 
0.10    0.64%
FUWANGFOOD 20.20 
-0.80    -3.81%
GBBPOWER 15.90 
0.10    0.63%
GEMINISEA 397.00 
5.20    1.33%
GENNEXT 8.10 
0.00    0.00%
GHAIL   38.50    
0.00    0.00%
GHCL   42.20    
-0.40    -0.94%
GLAXOSMITH 1052.00 
-45.70    -4.16%
GLOBALINS 14.20 
0.20    1.43%
GOLDENSON 9.00 
0.00    0.00%
GP   368.10    
9.90    2.76%
GPHISPAT 38.20 
0.20    0.53%
GQBALLPEN 83.70 
1.00    1.21%
GRAMEENS2 15.90 
0.60    3.92%
GREENDELMF 8.50 
-0.20    -2.30%
GREENDELT 54.80 
0.50    0.92%
GSPFINANCE 20.00 
0.20    1.01%
HAKKANIPUL 55.00 
0.00    0.00%
HEIDELBCEM 349.00 
15.90    4.77%
HFL   31.90    
1.10    3.57%
HRTEX   52.50    
1.90    3.75%
HWAWELLTEX 38.50 
-0.20    -0.52%
IBBLPBOND 927.00 
1.00    0.11%
IBNSINA 280.80 
-4.10    -1.44%
ICB   135.50    
0.40    0.30%
ICB3RDNRB 6.00 
0.10    1.69%
ICBAGRANI1 7.50 
-0.20    -2.60%
ICBAMCL2ND 7.10 
0.20    2.90%
ICBEPMF1S1 6.30 
-0.20    -3.08%
ICBIBANK 4.10 
0.30    7.89%
ICBSONALI1 8.00 
-0.10    -1.23%
IDLC   60.40    
-0.10    -0.17%
IFADAUTOS 125.50 
2.30    1.87%
IFIC   12.00    
0.00    0.00%
IFIC1STMF 5.40 
-0.10    -1.82%
IFILISLMF1 7.90 
0.40    5.33%
ILFSL   15.40    
0.60    4.05%
IMAMBUTTON 20.50 
0.00    0.00%
INTECH 34.70 
0.50    1.46%
INTRACO 32.50 
1.00    3.17%
IPDC   34.30    
0.50    1.48%
ISLAMIBANK 24.60 
0.00    0.00%
ISLAMICFIN 18.10 
0.20    1.12%
ISLAMIINS 21.80 
-0.30    -1.36%
ISNLTD 17.40 
-0.30    -1.69%
ITC   51.50    
-0.60    -1.15%
JAMUNABANK 17.50 
0.00    0.00%
JAMUNAOIL 177.90 
1.30    0.74%
JANATAINS 13.10 
0.20    1.55%
JMISMDL 202.10 
6.30    3.22%
JUTESPINN 80.00 
5.10    6.81%
KARNAPHULI 14.40 
0.30    2.13%
KAY&QUE 170.00 
2.40    1.43%
KBPPWBIL 16.80 
-0.20    -1.18%
KDSALTD 91.80 
-7.70    -7.74%
KEYACOSMET 8.10 
0.10    1.25%
KOHINOOR 414.50 
13.20    3.29%
KPCL   70.20    
1.80    2.63%
KPPL   19.00    
0.60    3.26%
LANKABAFIN 27.10 
0.20    0.74%
LEGACYFOOT 273.50 
3.40    1.26%
LHBL   52.80    
0.10    0.19%
LIBRAINFU 733.30 
-54.00    -6.86%
LINDEBD 1200.10 
-0.80    -0.07%
MAKSONSPIN 8.70 
0.10    1.16%
MALEKSPIN 20.70 
0.10    0.49%
MARICO 1146.50 
25.00    2.23%
MATINSPINN 40.70 
0.80    2.01%
MBL1STMF 7.80 
0.00    0.00%
MEGCONMILK 16.00 
-0.10    -0.62%
MEGHNACEM 93.00 
-0.90    -0.96%
MEGHNALIFE 51.70 
-0.70    -1.34%
MEGHNAPET 14.50 
-0.10    -0.68%
MERCANBANK 19.40 
0.20    1.04%
MERCINS 25.80 
-0.20    -0.77%
METROSPIN 9.20 
0.10    1.10%
MHSML   17.10    
-0.30    -1.72%
MICEMENT 78.10 
0.00    0.00%
MIDASFIN 23.50 
0.80    3.52%
MIRACLEIND 43.20 
0.10    0.23%
MITHUNKNIT 18.00 
-0.10    -0.55%
MJLBD   99.70    
0.50    0.50%
MONNOCERA 318.30 
-8.30    -2.54%
MONNOSTAF 4400.00 
-6.90    -0.16%
MPETROLEUM 182.00 
2.70    1.51%
MTB   33.30    
-0.10    -0.30%
NAHEEACP 56.60 
0.30    0.53%
NATLIFEINS 161.00 
-9.20    -5.41%
NAVANACNG 67.20 
0.90    1.36%
NBL   9.70    
-0.20    -2.02%
NCCBANK 15.20 
-0.20    -1.30%
NFML   16.00    
-0.30    -1.84%
NHFIL   45.70    
-1.10    -2.35%
NITOLINS 31.00 
-0.50    -1.59%
NORTHERN 266.60 
0.80    0.30%
NORTHRNINS 19.10 
0.90    4.95%
NPOLYMAR 85.50 
1.10    1.30%
NTC   590.00    
7.00    1.20%
NTLTUBES 110.50 
0.30    0.27%
NURANI 17.60 
-0.30    -1.68%
OAL   16.00    
-0.20    -1.23%
OIMEX   39.50    
-0.20    -0.50%
OLYMPIC 194.00 
4.50    2.37%
ONEBANKLTD 15.50 
0.00    0.00%
ORIONINFU 53.00 
0.60    1.15%
ORIONPHARM 39.00 
0.90    2.36%
PADMALIFE 23.00 
-4.40    -16.06%
PADMAOIL 228.40 
1.50    0.66%
PARAMOUNT 15.00 
1.10    7.91%
PDL   20.40    
-0.40    -1.92%
PENINSULA 32.30 
-0.80    -2.42%
PEOPLESINS 17.90 
0.80    4.68%
PF1STMF 6.30 
0.10    1.61%
PHARMAID 564.00 
-7.80    -1.36%
PHENIXINS 23.30 
0.10    0.43%
PHOENIXFIN 35.10 
-0.70    -1.96%
PHPMF1 6.00 
0.10    1.69%
PIONEERINS 28.00 
0.10    0.36%
PLFSL   6.60    
-0.10    -1.49%
POPULAR1MF 5.40 
-0.10    -1.82%
POPULARLIF 97.00 
-0.20    -0.21%
POWERGRID 47.20 
1.50    3.28%
PRAGATIINS 24.20 
0.30    1.26%
PRAGATILIF 104.00 
-1.10    -1.05%
PREMIERBAN 11.70 
0.00    0.00%
PREMIERCEM 73.00 
-2.40    -3.18%
PREMIERLEA 10.60 
0.30    2.91%
PRIME1ICBA 6.90 
0.10    1.47%
PRIMEBANK 16.90 
-0.20    -1.17%
PRIMEFIN 11.00 
0.30    2.80%
PRIMEINSUR 15.00 
0.40    2.74%
PRIMELIFE 45.80 
-1.80    -3.78%
PRIMETEX 30.20 
-0.90    -2.89%
PROGRESLIF 63.00 
-4.40    -6.53%
PROVATIINS 22.40 
2.00    9.80%
PTL   64.00    
0.60    0.95%
PUBALIBANK 24.70 
0.00    0.00%
PURABIGEN 13.40 
0.70    5.51%
QUASEMIND 66.20 
1.10    1.69%
QUEENSOUTH 50.10 
3.50    7.51%
RAHIMTEXT 407.00 
16.50    4.23%
RAKCERAMIC 40.10 
0.10    0.25%
RANFOUNDRY 147.00 
3.90    2.73%
RDFOOD 19.70 
-0.30    -1.50%
RECKITTBEN 1690.00 
-19.90    -1.16%
REGENTTEX 24.10 
-1.30    -5.12%
RELIANCE1 10.60 
0.20    1.92%
RELIANCINS 47.00 
-1.60    -3.29%
RENATA 1231.70 
0.00    0.00%
RENWICKJA 918.00 
-59.60    -6.10%
REPUBLIC 21.00 
0.30    1.45%
RNSPIN 11.90 
0.00    0.00%
RSRMSTEEL 56.90 
0.00    0.00%
RUPALIBANK 40.90 
0.10    0.25%
RUPALIINS 19.80 
0.90    4.76%
RUPALILIFE 48.20 
-0.30    -0.62%
SAFKOSPINN 19.60 
0.20    1.03%
SAIFPOWER 25.40 
-0.10    -0.39%
SAIHAMCOT 16.50 
0.10    0.61%
SAIHAMTEX 30.90 
-1.40    -4.33%
SALAMCRST 32.40 
0.30    0.93%
SALVOCHEM 26.60 
-0.30    -1.12%
SAMATALETH 36.00 
-4.00    -10.00%
SAMORITA 74.90 
1.30    1.77%
SANDHANINS 26.90 
0.50    1.89%
SAPORTL 28.50 
0.70    2.52%
SAVAREFR 82.00 
0.40    0.49%
SEMLIBBLSF 8.60 
-0.60    -6.52%
SEMLLECMF 7.90 
0.00    0.00%
SHAHJABANK 25.10 
0.30    1.21%
SHASHADNIM 57.00 
-1.90    -3.23%
SHEPHERD 33.40 
-1.90    -5.38%
SHURWID 22.50 
-0.40    -1.75%
SHYAMPSUG 26.10 
-1.40    -5.09%
SIBL   18.40    
0.30    1.66%
SIMTEX 45.70 
-1.90    -3.99%
SINGERBD 195.20 
0.30    0.15%
SINOBANGLA 57.20 
-1.60    -2.72%
SKTRIMS 28.50 
0.90    3.26%
SONALIANSH 295.60 
1.20    0.41%
SONARBAINS 16.60 
0.60    3.75%
SONARGAON 14.40 
1.30    9.92%
SOUTHEASTB 16.10 
0.00    0.00%
SPCERAMICS 16.50 
0.60    3.77%
SPCL   92.50    
3.40    3.82%
SQUARETEXT 51.40 
0.70    1.38%
SQURPHARMA 274.90 
8.40    3.15%
STANCERAM 144.00 
1.50    1.05%
STANDARINS 21.70 
0.10    0.46%
STANDBANKL 10.70 
-0.10    -0.93%
STYLECRAFT 2950.20 
-39.30    -1.31%
SUMITPOWER 38.00 
-0.10    -0.26%
SUNLIFEINS 23.10 
0.20    0.87%
TAKAFULINS 24.20 
1.00    4.31%
TALLUSPIN 6.00 
0.00    0.00%
TITASGAS 38.00 
0.00    0.00%
TOSRIFA 23.30 
0.40    1.75%
TRUSTB1MF 6.10 
0.10    1.67%
TRUSTBANK 35.80 
0.70    1.99%
TUNGHAI 5.70 
0.10    1.79%
UCB   17.10    
0.00    0.00%
UNIONCAP 14.20 
0.40    2.90%
UNIQUEHRL 52.60 
0.00    0.00%
UNITEDAIR 3.70 
0.10    2.78%
UNITEDFIN 17.90 
0.40    2.29%
UNITEDINS 24.40 
0.60    2.52%
UPGDCL 336.00 
11.00    3.38%
USMANIAGL 128.90 
-1.10    -0.85%
UTTARABANK 26.10 
-0.20    -0.76%
UTTARAFIN 60.50 
-0.30    -0.49%
VAMLRBBF 8.30 
-0.20    -2.35%
WATACHEM 308.90 
3.50    1.15%
YPL   16.50    
0.10    0.61%
ZAHEENSPIN 14.00 
0.00    0.00%
ZAHINTEX 14.70 
-0.20    -1.34%
ZEALBANGLA 30.90 
-2.60    -7.76%

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 Aug 14, 2018 at 14:52:01

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 PADMALIFE 22.9 25.1 22.0 27.4 -16.4234
2 SAMATALETH 36.0 38.5 36.0 40.0 -10
3 DULAMIACOT 18.3 19.9 18.2 20.2 -9.4059
4 SHYAMPSUG 25.1 28.4 25.0 27.5 -8.7273
5 KDSALTD 91.5 99.4 89.6 99.5 -8.0402
6 SEMLIBBLSF 8.5 8.6 8.5 9.2 -7.6087
7 ZEALBANGLA 31.1 34.0 30.2 33.5 -7.1642
8 PROGRESLIF 62.7 63.0 62.4 67.4 -6.9733
9 MEGHNAPET 13.6 15.2 13.2 14.6 -6.8493
10 NATLIFEINS 160.5 171.6 159.0 170.2 -5.6992

 

 

Top Ten Loser Considering Open Price & LTP on Aug 14, 2018 at 14:52:01
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 ISNLTD 19.0 19.0 16.6 17.4 -8.4211
2 ZEALBANGLA 33.5 34.0 30.2 30.9 -7.7612
3 LIBRAINFU 795.0 808.0 730.0 733.3 -7.761
4 KDSALTD 99.4 99.4 89.6 91.8 -7.6459
5 SHEPHERD 35.9 36.7 33.1 33.4 -6.9638
6 PADMALIFE 24.7 25.1 22.0 23.0 -6.8826
7 SAMATALETH 38.5 38.5 36.0 36.0 -6.4935
8 DHAKAINS 20.8 20.8 19.5 19.5 -6.25
9 NATLIFEINS 171.6 171.6 159.0 161.0 -6.1772
10 SAIHAMTEX 32.7 33.0 30.9 30.9 -5.5046

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: http://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.