Monday, Feb 19, 2018 Current Time: 1:32:15 PM (BST) Market Status: Open
1JANATAMF 6.20 
0.00    0.00%

1STPRIMFMF 13.90 
0.00    0.00%

AAMRANET 86.50 
-0.60    -0.69%

AAMRATECH 32.30 
-0.40    -1.22%

ABB1STMF 6.00 
0.00    0.00%

ABBANK 18.00 
-0.20    -1.10%

ACI   418.30    
-1.40    -0.33%

ACIFORMULA 184.00 
1.70    0.93%

ACMELAB 112.70 
1.30    1.17%

ACTIVEFINE 33.80 
-0.30    -0.88%

AFCAGRO 40.00 
-0.40    -0.99%

AFTABAUTO 61.00 
1.00    1.67%

AGNISYSL 23.10 
-0.40    -1.70%

AIBL1STIMF 8.40 
0.20    2.44%

AIL   102.40    
-0.90    -0.87%

AL-HAJTEX 88.00 
-1.30    -1.46%

ALARABANK 23.80 
-0.20    -0.83%

ALIF   13.80    
-0.20    -1.43%

ALLTEX 13.00 
0.10    0.78%

AMANFEED 60.60 
0.70    1.17%

AMBEEPHA 407.00 
8.80    2.21%

AMCL(PRAN) 221.80 
7.40    3.45%

ANLIMAYARN 31.40 
0.00    0.00%

ANWARGALV 84.70 
-2.40    -2.76%

APEXFOODS 180.60 
-4.00    -2.17%

APEXFOOT 334.90 
2.90    0.87%

APEXSPINN 134.80 
11.10    8.97%

APEXTANRY 148.30 
3.30    2.28%

APOLOISPAT 14.60 
-0.10    -0.68%

ARAMIT 347.30 
1.70    0.49%

ARAMITCEM 29.80 
0.00    0.00%

ARGONDENIM 29.40 
-0.30    -1.01%

ASIAINS 23.90 
1.50    6.70%

ASIAPACINS 24.80 
-0.40    -1.59%

ATCSLGF 10.70 
0.00    0.00%

ATLASBANG 136.00 
-1.40    -1.02%

AZIZPIPES 143.20 
0.90    0.63%

BANGAS 264.60 
-2.10    -0.79%

BANKASIA 22.10 
0.10    0.45%

BARKAPOWER 32.30 
-0.30    -0.92%

BATASHOE 1185.00 
-1.20    -0.10%

BATBC   3650.00    
27.00    0.75%

BAYLEASING 26.40 
0.10    0.38%

BBS   33.10    
-0.50    -1.49%

BBSCABLES 89.50 
-1.00    -1.10%

BDAUTOCA 130.20 
5.00    3.99%

BDCOM   28.20    
-0.60    -2.08%

BDFINANCE 22.40 
0.00    0.00%

BDLAMPS 193.70 
4.30    2.27%

BDTHAI 27.30 
-0.30    -1.09%

BDWELDING 23.50 
-0.40    -1.67%

BEACHHATCH 18.00 
-0.10    -0.55%

BEACONPHAR 20.20 
-0.20    -0.98%

BENGALWTL 35.00 
-0.40    -1.13%

BEXIMCO 25.40 
-0.10    -0.39%

BGIC   20.00    
-0.40    -1.96%

BIFC   10.30    
-0.10    -0.96%

BNICL   17.00    
0.00    0.00%

BRACBANK 92.60 
0.20    0.22%

BSC   44.30    
0.80    1.84%

BSCCL   98.00    
-1.10    -1.11%

BSRMLTD 93.10 
-0.60    -0.64%

BSRMSTEEL 72.00 
0.30    0.42%

BXPHARMA 107.00 
-0.10    -0.09%

BXSYNTH 13.80 
0.00    0.00%

CAPMBDBLMF 8.40 
0.20    2.44%

CENTRALINS 20.10 
-0.10    -0.50%

CENTRALPHL 17.00 
0.00    0.00%

CITYBANK 41.00 
0.00    0.00%

CITYGENINS 16.10 
0.10    0.63%

CNATEX 8.60 
0.10    1.18%

CONFIDCEM 163.80 
-0.50    -0.30%

CONTININS 20.20 
-0.30    -1.46%

CVOPRL 229.20 
14.30    6.65%

DACCADYE 10.60 
0.50    4.95%

DAFODILCOM 40.70 
0.20    0.49%

DBH   133.40    
1.30    0.98%

DBH1STMF 9.50 
0.00    0.00%

DELTALIFE 101.10 
-0.70    -0.69%

DELTASPINN 9.50 
-0.20    -2.06%

DESCO   42.30    
-0.30    -0.70%

DESHBANDHU 19.60 
0.10    0.51%

DHAKABANK 18.10 
0.10    0.56%

DHAKAINS 22.00 
0.00    0.00%

DOREENPWR 107.70 
-0.50    -0.46%

DSHGARME 225.90 
6.50    2.96%

DSSL   20.20    
-0.10    -0.49%

DULAMIACOT 51.00 
-1.90    -3.59%

DUTCHBANGL 146.30 
3.10    2.16%

EASTERNINS 28.50 
0.10    0.35%

EASTLAND 21.70 
0.50    2.36%

EASTRNLUB 1040.00 
-6.20    -0.59%

EBL   41.60    
0.40    0.97%

EBL1STMF 9.60 
0.10    1.05%

EBLNRBMF 6.20 
0.10    1.64%

ECABLES 240.50 
2.20    0.92%

EHL   47.90    
-0.10    -0.21%

EMERALDOIL 18.40 
-0.10    -0.54%

ENVOYTEX 32.30 
-0.40    -1.22%

ETL   16.20    
-0.30    -1.82%

EXIM1STMF 6.90 
-0.10    -1.43%

EXIMBANK 15.20 
0.00    0.00%

FAMILYTEX 7.40 
0.00    0.00%

FARCHEM 17.80 
-0.20    -1.11%

FAREASTFIN 10.30 
0.00    0.00%

FAREASTLIF 68.80 
0.00    0.00%

FASFIN 17.20 
-0.30    -1.71%

FBFIF   5.60    
0.10    1.82%

FEDERALINS 11.10 
-0.20    -1.77%

FEKDIL 18.00 
0.00    0.00%

FINEFOODS 43.00 
0.70    1.65%

FIRSTFIN 12.60 
0.90    7.69%

FIRSTSBANK 13.60 
-0.10    -0.73%

FORTUNE 33.10 
0.10    0.30%

FUWANGCER 17.80 
-0.60    -3.26%

FUWANGFOOD 21.20 
-0.30    -1.40%

GBBPOWER 16.20 
0.10    0.62%

GEMINISEA 404.20 
3.20    0.80%

GENNEXT 9.50 
-0.10    -1.04%

GHAIL   40.70    
0.40    0.99%

GHCL   40.10    
-0.40    -0.99%

GLAXOSMITH 1565.00 
5.80    0.37%

GLOBALINS 14.00 
-0.20    -1.41%

GOLDENSON 13.20 
0.10    0.76%

GPHISPAT 37.20 
-0.30    -0.80%

GQBALLPEN 81.20 
2.20    2.78%

GRAMEENS2 15.90 
0.10    0.63%

GREENDELMF 9.20 
-0.20    -2.13%

GREENDELT 58.00 
-0.20    -0.34%

GSPFINANCE 29.30 
-0.10    -0.34%

HAKKANIPUL 59.10 
1.40    2.43%

HEIDELBCEM 398.10 
-2.70    -0.67%

HFL   26.50    
-0.20    -0.75%

HRTEX   31.60    
-0.60    -1.86%

HWAWELLTEX 37.50 
0.10    0.27%

IBBLPBOND 980.00 
-15.50    -1.56%

IBNSINA 243.00 
2.40    1.00%

ICB   145.50    
0.20    0.14%

ICB2NDNRB 10.30 
0.00    0.00%

ICB3RDNRB 6.30 
-0.10    -1.56%

ICBAGRANI1 7.70 
0.10    1.32%

ICBEPMF1S1 7.00 
0.00    0.00%

ICBIBANK 6.00 
0.00    0.00%

ICBSONALI1 8.30 
0.00    0.00%

IDLC   72.20    
0.30    0.42%

IFADAUTOS 122.50 
-0.30    -0.24%

IFIC   16.40    
-0.10    -0.61%

IFIC1STMF 5.90 
0.00    0.00%

IFILISLMF1 7.40 
-0.10    -1.33%

ILFSL   19.60    
-0.40    -2.00%

IMAMBUTTON 41.50 
0.70    1.72%

INTECH 21.00 
-0.50    -2.33%

IPDC   48.90    
0.00    0.00%

ISLAMIBANK 32.60 
-0.20    -0.61%

ISLAMICFIN 19.00 
0.10    0.53%

ISLAMIINS 29.00 
-0.20    -0.68%

ISNLTD 27.30 
0.30    1.11%

ITC   32.40    
0.30    0.93%

JAMUNABANK 20.50 
0.00    0.00%

JAMUNAOIL 187.30 
-0.10    -0.05%

JANATAINS 18.80 
0.10    0.53%

JMISMDL 182.00 
6.10    3.47%

JUTESPINN 172.50 
-5.90    -3.31%

KARNAPHULI 16.10 
0.00    0.00%

KAY&QUE 144.00 
1.30    0.91%

KBPPWBIL 16.80 
-0.20    -1.18%

KDSALTD 59.90 
-0.20    -0.33%

KEYACOSMET 10.60 
0.00    0.00%

KOHINOOR 376.30 
-1.30    -0.34%

KPCL   55.90    
0.30    0.54%

KPPL   13.20    
-0.40    -2.94%

LAFSURCEML 56.80 
-0.40    -0.70%

LANKABAFIN 36.60 
-0.50    -1.35%

LEGACYFOOT 63.70 
0.10    0.16%

LIBRAINFU 510.00 
-1.30    -0.25%

LINDEBD 1265.00 
-1.20    -0.09%

LRGLOBMF1 8.00 
0.00    0.00%

MAKSONSPIN 10.80 
-0.40    -3.57%

MALEKSPIN 19.40 
0.00    0.00%

MARICO 1150.00 
4.20    0.37%

MATINSPINN 40.50 
1.30    3.32%

MEGCONMILK 35.40 
-0.70    -1.94%

MEGHNACEM 97.10 
-0.20    -0.21%

MEGHNALIFE 58.40 
-1.40    -2.34%

MEGHNAPET 30.40 
0.30    1.00%

MERCANBANK 23.50 
0.10    0.43%

MERCINS 22.50 
-0.20    -0.88%

METROSPIN 13.80 
-0.30    -2.13%

MHSML   17.50    
0.00    0.00%

MICEMENT 77.80 
1.00    1.30%

MIDASFIN 40.10 
-0.40    -0.99%

MIRACLEIND 44.50 
2.10    4.95%

MITHUNKNIT 30.50 
0.20    0.66%

MJLBD   108.00    
-0.60    -0.55%

MODERNDYE 236.00 
-1.20    -0.51%

MONNOCERA 137.10 
0.40    0.29%

MONNOSTAF 916.30 
8.90    0.98%

MPETROLEUM 185.60 
0.40    0.22%

MTB   32.10    
0.60    1.90%

NAHEEACP 51.70 
-1.20    -2.27%

NATLIFEINS 150.00 
1.00    0.67%

NAVANACNG 62.40 
0.40    0.65%

NBL   12.70    
0.00    0.00%

NCCBANK 16.60 
0.00    0.00%

NCCBLMF1 9.10 
0.00    0.00%

NFML   16.50    
-0.20    -1.20%

NHFIL   41.50    
-0.20    -0.48%

NITOLINS 32.00 
0.00    0.00%

NLI1STMF 14.70 
0.00    0.00%

NORTHERN 471.30 
8.40    1.81%

NORTHRNINS 22.50 
0.20    0.90%

NPOLYMAR 81.60 
-0.10    -0.12%

NTC   659.10    
2.40    0.37%

NTLTUBES 134.30 
-0.30    -0.22%

NURANI 17.70 
0.00    0.00%

OAL   17.70    
-0.10    -0.56%

OIMEX   44.10    
-0.30    -0.68%

OLYMPIC 264.60 
-0.50    -0.19%

ONEBANKLTD 21.80 
0.00    0.00%

ORIONINFU 55.10 
0.50    0.92%

ORIONPHARM 48.10 
-0.40    -0.82%

PADMALIFE 42.00 
0.80    1.94%

PADMAOIL 233.60 
0.60    0.26%

PARAMOUNT 17.20 
-0.10    -0.58%

PDL   16.70    
-0.20    -1.18%

PENINSULA 21.30 
-0.50    -2.29%

PF1STMF 6.90 
0.00    0.00%

PHARMAID 505.50 
-6.40    -1.25%

PHENIXINS 27.00 
-0.90    -3.23%

PHOENIXFIN 35.80 
0.20    0.56%

PHPMF1 6.20 
0.00    0.00%

PIONEERINS 28.00 
0.00    0.00%

PLFSL   12.70    
-0.10    -0.78%

POPULAR1MF 5.90 
0.00    0.00%

POPULARLIF 80.00 
0.00    0.00%

POWERGRID 50.30 
-0.50    -0.98%

PRAGATIINS 27.60 
-0.30    -1.08%

PRAGATILIF 106.00 
-0.10    -0.09%

PREMIERBAN 13.50 
-0.10    -0.74%

PREMIERCEM 77.00 
0.10    0.13%

PREMIERLEA 15.50 
0.00    0.00%

PRIME1ICBA 7.10 
0.00    0.00%

PRIMEBANK 21.30 
0.00    0.00%

PRIMEFIN 11.00 
-0.10    -0.90%

PRIMEINSUR 19.60 
0.00    0.00%

PRIMELIFE 50.10 
0.00    0.00%

PRIMETEX 24.90 
0.00    0.00%

PROGRESLIF 66.60 
1.30    1.99%

PROVATIINS 18.00 
0.10    0.56%

PTL   45.80    
-0.60    -1.29%

PUBALIBANK 28.20 
0.00    0.00%

PURABIGEN 15.80 
-0.10    -0.63%

QSMDRYCELL 69.70 
0.10    0.14%

RAHIMAFOOD 146.00 
-1.40    -0.95%

RAHIMTEXT 249.00 
1.90    0.77%

RANFOUNDRY 137.40 
4.50    3.39%

RDFOOD 16.60 
-0.20    -1.19%

RECKITTBEN 1751.00 
-2.10    -0.12%

REGENTTEX 18.40 
-0.20    -1.08%

RELIANCE1 10.50 
-0.20    -1.87%

RELIANCINS 55.90 
1.30    2.38%

RENATA 1255.00 
-4.80    -0.38%

RENWICKJA 593.00 
24.90    4.38%

REPUBLIC 28.50 
-2.20    -7.17%

RNSPIN 14.80 
0.00    0.00%

RSRMSTEEL 55.40 
-1.20    -2.12%

RUPALIBANK 55.70 
-0.20    -0.36%

RUPALIINS 19.30 
-0.10    -0.52%

RUPALILIFE 47.10 
-0.20    -0.42%

SAFKOSPINN 17.60 
-0.20    -1.12%

SAIFPOWER 27.70 
-0.40    -1.42%

SAIHAMCOT 15.60 
0.00    0.00%

SAIHAMTEX 19.70 
-0.20    -1.01%

SALAMCRST 31.00 
-0.10    -0.32%

SALVOCHEM 22.40 
-0.30    -1.32%

SAMATALETH 70.40 
0.30    0.43%

SAMORITA 79.00 
0.90    1.15%

SANDHANINS 29.50 
0.50    1.72%

SAPORTL 30.90 
-0.30    -0.96%

SAVAREFR 177.10 
-7.00    -3.80%

SEMLIBBLSF 6.80 
-0.20    -2.86%

SEMLLECMF 7.20 
0.00    0.00%

SHAHJABANK 30.80 
0.10    0.33%

SHASHADNIM 53.90 
-0.10    -0.19%

SHEPHERD 26.30 
-0.10    -0.38%

SHURWID 16.90 
-0.10    -0.59%

SHYAMPSUG 62.20 
-1.30    -2.05%

SIBL   22.20    
-0.20    -0.89%

SIMTEX 28.80 
-0.30    -1.03%

SINGERBD 185.50 
0.10    0.05%

SINOBANGLA 56.20 
0.30    0.54%

SONALIANSH 219.00 
12.50    6.05%

SONARBAINS 16.50 
-0.10    -0.60%

SONARGAON 27.60 
1.10    4.15%

SOUTHEASTB 19.90 
-0.10    -0.50%

SPCERAMICS 20.00 
0.10    0.50%

SPCL   101.50    
-0.30    -0.29%

SQUARETEXT 56.50 
0.60    1.07%

SQURPHARMA 323.00 
-0.60    -0.19%

STANCERAM 110.60 
0.80    0.73%

STANDARINS 29.50 
0.00    0.00%

STANDBANKL 13.70 
0.10    0.74%

STYLECRAFT 1388.00 
9.80    0.71%

SUMITPOWER 35.00 
-0.20    -0.57%

SUNLIFEINS 25.10 
0.20    0.80%

TAKAFULINS 26.00 
-0.70    -2.62%

TALLUSPIN 11.40 
0.20    1.79%

TITASGAS 42.20 
-0.30    -0.71%

TOSRIFA 22.00 
-0.10    -0.45%

TRUSTB1MF 6.30 
0.00    0.00%

TRUSTBANK 41.10 
0.30    0.74%

TUNGHAI 10.10 
-0.10    -0.98%

UCB   21.00    
0.00    0.00%

UNIONCAP 18.50 
-0.20    -1.07%

UNIQUEHRL 61.20 
-0.80    -1.29%

UNITEDAIR 5.20 
0.00    0.00%

UNITEDFIN 21.40 
-0.10    -0.47%

UNITEDINS 28.70 
0.60    2.14%

UPGDCL 151.70 
-0.40    -0.26%

USMANIAGL 129.80 
-1.40    -1.07%

UTTARABANK 31.20 
0.00    0.00%

UTTARAFIN 68.00 
0.10    0.15%

VAMLBDMF1 9.70 
0.30    3.19%

VAMLRBBF 10.20 
0.00    0.00%

WATACHEM 281.00 
-0.30    -0.11%

WMSHIPYARD 27.10 
-0.50    -1.81%

YPL   20.30    
-0.30    -1.46%

ZAHEENSPIN 20.00 
0.30    1.52%

ZAHINTEX 15.40 
0.00    0.00%

ZEALBANGLA 69.90 
0.20    0.29%


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 18, 2018 at 14:51:26

# TRADING CODE CLOSEP* HIGH LOW YCP* % CHANGE
1 BXSYNTH 13.8 15.2 13.7 15.2 -9.2105
2 DACCADYE 10.1 11.0 9.9 10.9 -7.3394
3 UTTARABANK 31.2 33.2 31.0 33.5 -6.8657
4 PRIMEBANK 21.3 22.5 20.6 22.7 -6.1674
5 HAKKANIPUL 57.7 61.7 57.1 61.3 -5.8728
6 AIL 103.3 111.0 102.1 109.6 -5.7482
7 BANGAS 266.7 282.9 265.0 282.1 -5.4591
8 EBL 41.2 43.0 41.0 43.5 -5.2874
9 ALLTEX 12.9 13.4 12.5 13.6 -5.1471
10 KPCL 55.6 59.0 55.3 58.5 -4.9573

 

 

Top Ten Loser Considering Open Price & LTP on Feb 18, 2018 at 14:51:26
# TRADING CODE OPEN HIGH LOW LTP* DEVIATION %
1 UNITEDINS 28.5 28.5 25.2 25.2 -11.5789
2 DACCADYE 11.0 11.0 9.9 10.0 -9.0909
3 BXSYNTH 15.2 15.2 13.7 13.9 -8.5526
4 AIL 109.9 111.0 102.1 102.5 -6.7334
5 FASFIN 18.4 18.4 17.2 17.2 -6.5217
6 SHYAMPSUG 67.0 67.0 62.7 62.8 -6.2687
7 ILFSL 21.0 21.0 19.7 19.7 -6.1905
8 BANGAS 282.9 282.9 265.0 265.7 -6.0799
9 CITYGENINS 16.8 16.8 15.7 15.8 -5.9524
10 LIBRAINFU 539.0 539.0 501.0 507.0 -5.9369

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.